日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/18 |
521 |
521 |
492 |
507 |
-2.12% |
9,600 |
2025/6/17 |
518 |
524 |
512 |
518 |
+0.78% |
2,000 |
2025/6/16 |
528 |
529 |
510 |
514 |
-2.65% |
9,400 |
2025/6/13 |
516 |
528 |
516 |
528 |
+2.33% |
6,700 |
2025/6/12 |
505 |
517 |
505 |
516 |
+2.38% |
6,800 |
2025/6/11 |
495 |
504 |
493 |
504 |
+0.20% |
4,000 |
2025/6/10 |
502 |
503 |
500 |
503 |
+0.20% |
1,400 |
2025/6/9 |
497 |
503 |
495 |
502 |
+0.80% |
2,400 |
2025/6/6 |
497 |
502 |
497 |
498 |
-0.60% |
1,100 |
2025/6/5 |
500 |
501 |
497 |
501 |
+0.20% |
700 |
2025/6/4 |
498 |
504 |
491 |
500 |
+0.20% |
9,900 |
2025/6/3 |
498 |
500 |
496 |
499 |
-0.20% |
800 |
2025/6/2 |
496 |
500 |
493 |
500 |
+0.40% |
5,400 |
2025/5/30 |
497 |
501 |
495 |
498 |
+0.00% |
4,400 |
2025/5/29 |
500 |
501 |
497 |
498 |
-0.20% |
2,200 |
2025/5/28 |
500 |
500 |
498 |
499 |
-0.20% |
1,700 |
2025/5/27 |
492 |
500 |
492 |
500 |
+0.81% |
6,100 |
2025/5/26 |
493 |
496 |
484 |
496 |
+0.40% |
6,300 |
2025/5/23 |
483 |
494 |
480 |
494 |
+2.70% |
7,500 |
2025/5/22 |
477 |
486 |
477 |
481 |
+0.84% |
2,300 |
2025/5/21 |
481 |
487 |
477 |
477 |
-1.24% |
10,200 |
2025/5/20 |
480 |
483 |
478 |
483 |
+0.21% |
4,400 |
2025/5/19 |
474 |
482 |
474 |
482 |
+1.05% |
8,300 |
2025/5/16 |
478 |
478 |
475 |
477 |
-0.21% |
2,800 |
2025/5/15 |
473 |
479 |
472 |
478 |
+1.06% |
8,900 |
2025/5/14 |
473 |
475 |
469 |
473 |
+1.72% |
9,300 |
2025/5/13 |
469 |
474 |
465 |
465 |
-1.27% |
6,400 |
2025/5/12 |
471 |
472 |
468 |
471 |
-0.63% |
1,300 |
2025/5/9 |
469 |
474 |
465 |
474 |
+1.28% |
4,000 |
2025/5/8 |
470 |
470 |
465 |
468 |
-0.21% |
1,400 |
2025/5/7 |
469 |
470 |
466 |
469 |
+0.21% |
1,400 |
2025/5/2 |
467 |
468 |
464 |
468 |
+0.21% |
1,800 |
2025/5/1 |
467 |
467 |
458 |
467 |
+0.86% |
5,200 |
2025/4/30 |
463 |
463 |
462 |
463 |
-0.64% |
900 |
2025/4/28 |
465 |
470 |
464 |
466 |
-0.21% |
2,100 |
2025/4/25 |
466 |
468 |
464 |
467 |
+1.08% |
3,000 |
2025/4/24 |
471 |
471 |
460 |
462 |
-1.07% |
7,300 |
2025/4/23 |
469 |
471 |
463 |
467 |
-0.85% |
4,700 |
2025/4/22 |
457 |
475 |
450 |
471 |
+3.06% |
100,600 |
2025/4/21 |
455 |
457 |
455 |
457 |
+0.44% |
2,500 |
2025/4/18 |
453 |
455 |
450 |
455 |
+0.44% |
2,000 |
2025/4/17 |
448 |
455 |
448 |
453 |
+1.12% |
3,800 |
2025/4/16 |
446 |
449 |
446 |
448 |
+0.00% |
3,000 |
2025/4/15 |
454 |
454 |
446 |
448 |
-0.22% |
1,900 |
2025/4/14 |
448 |
449 |
444 |
449 |
+2.51% |
2,200 |
2025/4/11 |
444 |
450 |
437 |
438 |
-1.35% |
3,000 |
2025/4/10 |
437 |
444 |
437 |
444 |
+6.47% |
3,100 |
2025/4/9 |
436 |
436 |
417 |
417 |
-4.58% |
4,300 |
2025/4/8 |
412 |
437 |
412 |
437 |
+6.85% |
3,200 |
2025/4/7 |
417 |
421 |
406 |
409 |
-6.41% |
18,400 |
2025/4/4 |
435 |
441 |
420 |
437 |
-2.02% |
20,300 |
2025/4/3 |
451 |
457 |
443 |
446 |
-2.83% |
19,300 |
2025/4/2 |
457 |
459 |
455 |
459 |
+0.44% |
2,300 |
2025/4/1 |
460 |
460 |
457 |
457 |
-0.65% |
500 |
2025/3/31 |
464 |
465 |
457 |
460 |
+0.22% |
9,100 |
2025/3/28 |
457 |
465 |
453 |
459 |
-2.75% |
9,300 |
2025/3/27 |
473 |
474 |
472 |
472 |
-0.84% |
3,500 |
2025/3/26 |
474 |
479 |
474 |
476 |
-0.21% |
4,800 |
2025/3/25 |
479 |
481 |
477 |
477 |
+0.42% |
5,100 |
2025/3/24 |
472 |
478 |
471 |
475 |
+0.00% |
6,400 |
2025/3/21 |
470 |
477 |
470 |
475 |
+1.28% |
9,200 |
2025/3/19 |
469 |
472 |
469 |
469 |
-0.21% |
3,100 |
2025/3/18 |
471 |
471 |
468 |
470 |
+0.00% |
3,600 |
2025/3/17 |
470 |
471 |
468 |
470 |
-0.21% |
2,800 |
2025/3/14 |
471 |
472 |
469 |
471 |
-0.21% |
3,300 |
2025/3/13 |
472 |
472 |
471 |
472 |
+0.21% |
500 |
2025/3/12 |
473 |
473 |
470 |
471 |
+0.00% |
900 |
2025/3/11 |
471 |
474 |
468 |
471 |
-0.63% |
4,400 |
2025/3/10 |
473 |
476 |
471 |
474 |
+0.21% |
4,400 |
2025/3/7 |
473 |
475 |
469 |
473 |
-0.21% |
1,700 |
2025/3/6 |
473 |
475 |
472 |
474 |
+0.42% |
1,200 |
2025/3/5 |
470 |
474 |
468 |
472 |
+0.43% |
2,700 |
2025/3/4 |
474 |
474 |
470 |
470 |
-1.05% |
1,100 |
2025/3/3 |
472 |
475 |
469 |
475 |
+1.50% |
3,100 |
2025/2/28 |
474 |
475 |
468 |
468 |
-1.47% |
5,300 |
2025/2/27 |
473 |
475 |
470 |
475 |
+1.28% |
2,200 |
2025/2/26 |
467 |
471 |
467 |
469 |
+0.00% |
3,100 |
2025/2/25 |
467 |
471 |
467 |
469 |
+0.43% |
4,100 |
2025/2/21 |
470 |
476 |
467 |
467 |
-2.30% |
7,900 |
2025/2/20 |
473 |
478 |
470 |
478 |
+1.06% |
11,600 |
2025/2/19 |
472 |
475 |
471 |
473 |
+0.21% |
8,400 |
2025/2/18 |
469 |
473 |
464 |
472 |
+1.29% |
11,200 |
2025/2/17 |
469 |
470 |
466 |
466 |
-0.64% |
2,100 |
2025/2/14 |
466 |
474 |
466 |
469 |
-1.05% |
6,400 |
2025/2/13 |
479 |
479 |
463 |
474 |
-1.04% |
17,100 |
2025/2/12 |
478 |
482 |
471 |
479 |
+1.91% |
20,600 |
2025/2/10 |
469 |
470 |
466 |
470 |
+0.43% |
8,400 |
2025/2/7 |
466 |
468 |
465 |
468 |
+0.43% |
4,400 |
2025/2/6 |
461 |
466 |
461 |
466 |
+0.43% |
3,300 |
2025/2/5 |
457 |
464 |
456 |
464 |
+1.53% |
7,800 |
2025/2/4 |
459 |
459 |
456 |
457 |
+0.00% |
3,600 |
2025/2/3 |
459 |
461 |
456 |
457 |
-0.65% |
6,100 |
2025/1/31 |
456 |
460 |
456 |
460 |
+1.10% |
5,400 |
2025/1/30 |
456 |
459 |
455 |
455 |
-0.66% |
8,200 |
2025/1/29 |
459 |
459 |
457 |
458 |
-0.22% |
2,700 |
2025/1/28 |
457 |
460 |
457 |
459 |
-0.22% |
6,100 |
2025/1/27 |
460 |
460 |
458 |
460 |
+0.66% |
2,700 |
2025/1/24 |
460 |
460 |
456 |
457 |
+0.44% |
2,300 |
2025/1/23 |
453 |
460 |
451 |
455 |
+0.00% |
5,000 |
2025/1/22 |
452 |
457 |
451 |
455 |
+0.00% |
8,100 |
2025/1/21 |
456 |
458 |
452 |
455 |
-0.44% |
4,100 |
2025/1/20 |
458 |
458 |
454 |
457 |
-0.22% |
4,000 |
2025/1/17 |
459 |
460 |
455 |
458 |
+0.00% |
6,800 |
2025/1/16 |
454 |
458 |
454 |
458 |
+1.10% |
8,400 |
2025/1/15 |
448 |
453 |
447 |
453 |
+1.12% |
4,100 |
2025/1/14 |
450 |
450 |
446 |
448 |
-0.44% |
2,300 |
2025/1/10 |
450 |
450 |
446 |
450 |
+0.00% |
1,100 |
2025/1/9 |
450 |
450 |
448 |
450 |
+0.00% |
1,200 |
2025/1/8 |
450 |
454 |
449 |
450 |
+0.22% |
5,400 |
2025/1/7 |
450 |
451 |
446 |
449 |
-0.22% |
4,000 |
2025/1/6 |
448 |
450 |
446 |
450 |
+0.22% |
5,000 |
2024/12/30 |
448 |
453 |
447 |
449 |
-0.88% |
5,900 |
2024/12/27 |
445 |
453 |
442 |
453 |
+1.12% |
7,400 |
2024/12/26 |
441 |
448 |
441 |
448 |
+0.90% |
18,400 |
2024/12/25 |
446 |
448 |
443 |
444 |
-0.67% |
12,400 |
2024/12/24 |
455 |
455 |
447 |
447 |
-1.97% |
10,100 |
2024/12/23 |
462 |
462 |
454 |
456 |
-1.30% |
4,200 |
2024/12/20 |
460 |
462 |
458 |
462 |
+0.87% |
1,900 |
2024/12/19 |
454 |
458 |
454 |
458 |
+1.10% |
4,300 |
2024/12/18 |
451 |
455 |
451 |
453 |
-0.22% |
3,600 |
2024/12/17 |
454 |
454 |
452 |
454 |
+0.00% |
1,700 |
2024/12/16 |
464 |
464 |
454 |
454 |
-2.16% |
8,800 |
2024/12/13 |
467 |
473 |
464 |
464 |
-1.28% |
3,900 |
|