日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
290 |
297 |
290 |
297 |
+0.34% |
20,500 |
2025/6/13 |
295 |
297 |
294 |
296 |
+1.02% |
48,000 |
2025/6/12 |
294 |
294 |
292 |
293 |
-0.34% |
6,300 |
2025/6/11 |
294 |
294 |
292 |
294 |
+0.68% |
6,200 |
2025/6/10 |
290 |
293 |
290 |
292 |
+1.04% |
13,300 |
2025/6/9 |
289 |
291 |
288 |
289 |
+0.35% |
7,400 |
2025/6/6 |
288 |
288 |
287 |
288 |
-0.35% |
4,600 |
2025/6/5 |
291 |
291 |
288 |
289 |
-0.69% |
9,700 |
2025/6/4 |
291 |
293 |
289 |
291 |
+0.00% |
14,300 |
2025/6/3 |
295 |
295 |
290 |
291 |
-1.69% |
23,900 |
2025/6/2 |
287 |
299 |
286 |
296 |
+3.50% |
60,100 |
2025/5/30 |
282 |
287 |
282 |
286 |
+0.70% |
14,600 |
2025/5/29 |
284 |
284 |
282 |
284 |
+0.00% |
14,100 |
2025/5/28 |
277 |
284 |
269 |
284 |
+3.27% |
117,200 |
2025/5/27 |
276 |
277 |
275 |
275 |
+0.00% |
3,300 |
2025/5/26 |
275 |
277 |
275 |
275 |
-0.36% |
3,500 |
2025/5/23 |
279 |
279 |
276 |
276 |
-0.36% |
8,600 |
2025/5/22 |
278 |
279 |
276 |
277 |
+0.73% |
7,500 |
2025/5/21 |
274 |
279 |
268 |
275 |
+0.36% |
242,400 |
2025/5/20 |
277 |
278 |
272 |
274 |
-0.72% |
14,500 |
2025/5/19 |
272 |
279 |
272 |
276 |
+0.73% |
15,200 |
2025/5/16 |
274 |
274 |
272 |
274 |
+1.11% |
4,500 |
2025/5/15 |
270 |
271 |
269 |
271 |
+0.37% |
11,400 |
2025/5/14 |
271 |
271 |
269 |
270 |
-0.37% |
9,400 |
2025/5/13 |
269 |
280 |
264 |
271 |
+0.74% |
80,400 |
2025/5/12 |
268 |
270 |
267 |
269 |
+1.13% |
6,800 |
2025/5/9 |
270 |
270 |
266 |
266 |
-0.75% |
3,400 |
2025/5/8 |
268 |
271 |
267 |
268 |
+1.13% |
19,700 |
2025/5/7 |
258 |
265 |
258 |
265 |
+0.76% |
19,200 |
2025/5/2 |
264 |
264 |
263 |
263 |
-0.38% |
2,600 |
2025/5/1 |
262 |
264 |
259 |
264 |
+0.76% |
6,100 |
2025/4/30 |
260 |
265 |
258 |
262 |
+0.00% |
7,600 |
2025/4/28 |
266 |
266 |
262 |
262 |
+0.00% |
5,100 |
2025/4/25 |
264 |
265 |
262 |
262 |
-0.38% |
4,900 |
2025/4/24 |
268 |
268 |
263 |
263 |
-1.87% |
11,600 |
2025/4/23 |
268 |
273 |
265 |
268 |
+0.00% |
19,400 |
2025/4/22 |
259 |
272 |
259 |
268 |
+4.28% |
42,700 |
2025/4/21 |
259 |
266 |
256 |
257 |
+0.78% |
29,400 |
2025/4/18 |
256 |
266 |
255 |
255 |
+0.00% |
64,000 |
2025/4/17 |
252 |
256 |
252 |
255 |
+0.39% |
4,200 |
2025/4/16 |
261 |
261 |
253 |
254 |
+0.00% |
16,100 |
2025/4/15 |
261 |
261 |
254 |
254 |
-1.17% |
15,100 |
2025/4/14 |
258 |
258 |
254 |
257 |
-0.39% |
19,400 |
2025/4/11 |
254 |
259 |
254 |
258 |
+1.18% |
5,800 |
2025/4/10 |
258 |
264 |
252 |
255 |
-0.39% |
24,900 |
2025/4/9 |
260 |
260 |
252 |
256 |
-0.78% |
69,900 |
2025/4/8 |
249 |
258 |
248 |
258 |
+3.61% |
30,800 |
2025/4/7 |
245 |
249 |
240 |
249 |
-0.80% |
38,300 |
2025/4/4 |
253 |
256 |
251 |
251 |
-1.57% |
17,500 |
2025/4/3 |
258 |
260 |
255 |
255 |
-3.04% |
20,900 |
2025/4/2 |
264 |
264 |
256 |
263 |
-0.38% |
28,800 |
2025/4/1 |
264 |
265 |
259 |
264 |
-0.38% |
21,200 |
2025/3/31 |
255 |
268 |
252 |
265 |
+3.92% |
155,700 |
2025/3/28 |
251 |
256 |
251 |
255 |
-1.16% |
19,000 |
2025/3/27 |
260 |
260 |
256 |
258 |
-1.53% |
26,400 |
2025/3/26 |
265 |
265 |
261 |
262 |
-0.76% |
23,400 |
2025/3/25 |
266 |
266 |
260 |
264 |
-1.12% |
51,800 |
2025/3/24 |
264 |
270 |
263 |
267 |
+4.30% |
100,700 |
2025/3/21 |
251 |
261 |
247 |
256 |
+4.92% |
89,600 |
2025/3/19 |
250 |
252 |
242 |
244 |
-3.56% |
40,100 |
2025/3/18 |
254 |
254 |
243 |
253 |
+0.80% |
75,000 |
2025/3/17 |
246 |
275 |
238 |
251 |
+5.46% |
625,000 |
2025/3/14 |
234 |
238 |
234 |
238 |
+1.71% |
12,000 |
2025/3/13 |
235 |
237 |
233 |
234 |
+0.00% |
10,300 |
2025/3/12 |
232 |
234 |
232 |
234 |
+0.86% |
6,700 |
2025/3/11 |
235 |
235 |
232 |
232 |
-1.28% |
9,000 |
2025/3/10 |
230 |
236 |
230 |
235 |
+1.73% |
34,800 |
2025/3/7 |
230 |
231 |
228 |
231 |
-0.43% |
1,800 |
2025/3/6 |
233 |
233 |
231 |
232 |
-0.85% |
2,400 |
2025/3/5 |
231 |
234 |
229 |
234 |
+1.30% |
9,600 |
2025/3/4 |
230 |
231 |
230 |
231 |
+0.00% |
7,500 |
2025/3/3 |
230 |
231 |
230 |
231 |
+0.43% |
2,500 |
2025/2/28 |
230 |
232 |
230 |
230 |
+0.00% |
11,400 |
2025/2/27 |
226 |
230 |
226 |
230 |
+1.32% |
4,200 |
2025/2/26 |
228 |
230 |
227 |
227 |
-0.44% |
17,800 |
2025/2/25 |
229 |
230 |
227 |
228 |
-0.87% |
21,600 |
2025/2/21 |
231 |
231 |
229 |
230 |
+0.44% |
5,600 |
2025/2/20 |
231 |
231 |
228 |
229 |
-0.43% |
9,900 |
2025/2/19 |
232 |
232 |
230 |
230 |
+0.00% |
3,100 |
2025/2/18 |
230 |
232 |
229 |
230 |
+0.00% |
11,500 |
2025/2/17 |
230 |
233 |
230 |
230 |
+1.32% |
16,000 |
2025/2/14 |
227 |
228 |
226 |
227 |
+0.44% |
7,200 |
2025/2/13 |
224 |
227 |
224 |
226 |
+1.35% |
4,300 |
2025/2/12 |
224 |
225 |
223 |
223 |
+0.00% |
8,400 |
2025/2/10 |
224 |
224 |
222 |
223 |
+0.00% |
8,300 |
2025/2/7 |
224 |
225 |
222 |
223 |
+0.00% |
8,900 |
2025/2/6 |
224 |
225 |
221 |
223 |
-0.89% |
18,400 |
2025/2/5 |
230 |
230 |
225 |
225 |
-1.32% |
10,800 |
2025/2/4 |
231 |
231 |
227 |
228 |
-0.44% |
25,300 |
2025/2/3 |
223 |
232 |
223 |
229 |
+5.05% |
95,700 |
2025/1/31 |
218 |
221 |
217 |
218 |
+1.87% |
57,100 |
2025/1/30 |
222 |
230 |
214 |
214 |
-10.08% |
179,700 |
2025/1/29 |
244 |
244 |
238 |
238 |
-2.46% |
97,000 |
2025/1/28 |
244 |
244 |
240 |
244 |
+1.67% |
24,700 |
2025/1/27 |
239 |
241 |
239 |
240 |
-1.23% |
24,500 |
2025/1/24 |
243 |
243 |
241 |
243 |
+1.67% |
10,900 |
2025/1/23 |
240 |
241 |
239 |
239 |
+0.00% |
13,900 |
2025/1/22 |
239 |
239 |
235 |
239 |
+0.84% |
17,700 |
2025/1/21 |
233 |
237 |
232 |
237 |
+2.16% |
28,100 |
2025/1/20 |
231 |
233 |
231 |
232 |
+0.43% |
23,200 |
2025/1/17 |
231 |
232 |
229 |
231 |
-0.43% |
31,900 |
2025/1/16 |
233 |
238 |
231 |
232 |
-0.43% |
30,600 |
2025/1/15 |
236 |
236 |
232 |
233 |
-0.85% |
10,800 |
2025/1/14 |
231 |
235 |
231 |
235 |
+0.86% |
23,200 |
2025/1/10 |
232 |
235 |
232 |
233 |
+0.43% |
7,600 |
2025/1/9 |
233 |
235 |
232 |
232 |
-0.43% |
22,400 |
2025/1/8 |
235 |
236 |
233 |
233 |
-1.27% |
15,600 |
2025/1/7 |
234 |
238 |
233 |
236 |
+0.85% |
17,700 |
2025/1/6 |
231 |
235 |
231 |
234 |
+0.43% |
14,600 |
2024/12/30 |
230 |
233 |
229 |
233 |
+1.30% |
29,600 |
2024/12/27 |
225 |
230 |
225 |
230 |
+2.22% |
9,000 |
2024/12/26 |
228 |
230 |
225 |
225 |
-1.32% |
56,400 |
2024/12/25 |
230 |
232 |
228 |
228 |
-0.87% |
26,300 |
2024/12/24 |
232 |
232 |
230 |
230 |
-0.86% |
35,200 |
2024/12/23 |
232 |
232 |
231 |
232 |
+0.43% |
13,000 |
2024/12/20 |
232 |
233 |
231 |
231 |
-0.43% |
7,300 |
2024/12/19 |
231 |
232 |
230 |
232 |
+0.43% |
8,500 |
2024/12/18 |
233 |
233 |
230 |
231 |
-1.70% |
22,500 |
2024/12/17 |
236 |
237 |
234 |
235 |
-0.42% |
20,900 |
2024/12/16 |
236 |
237 |
235 |
236 |
-0.84% |
13,100 |
2024/12/13 |
236 |
238 |
236 |
238 |
+0.00% |
18,000 |
2024/12/12 |
236 |
239 |
235 |
238 |
+0.42% |
15,400 |
2024/12/11 |
237 |
238 |
236 |
237 |
+0.00% |
5,000 |
|