日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
375 |
377 |
375 |
376 |
+0.27% |
5,600 |
2025/6/19 |
376 |
377 |
375 |
375 |
-0.27% |
4,900 |
2025/6/18 |
375 |
377 |
375 |
376 |
+0.27% |
9,700 |
2025/6/17 |
374 |
375 |
374 |
375 |
+0.27% |
6,400 |
2025/6/16 |
374 |
377 |
373 |
374 |
+0.00% |
10,700 |
2025/6/13 |
375 |
375 |
373 |
374 |
-0.27% |
13,300 |
2025/6/12 |
376 |
376 |
374 |
375 |
+0.00% |
9,900 |
2025/6/11 |
375 |
377 |
375 |
375 |
+0.00% |
8,600 |
2025/6/10 |
376 |
379 |
375 |
375 |
-0.27% |
14,400 |
2025/6/9 |
380 |
380 |
375 |
376 |
+0.00% |
10,800 |
2025/6/6 |
378 |
380 |
376 |
376 |
-0.53% |
27,500 |
2025/6/5 |
376 |
378 |
375 |
378 |
+0.53% |
29,500 |
2025/6/4 |
374 |
378 |
374 |
376 |
+0.53% |
31,200 |
2025/6/3 |
372 |
377 |
370 |
374 |
+0.81% |
37,700 |
2025/6/2 |
369 |
372 |
368 |
371 |
+0.54% |
19,700 |
2025/5/30 |
366 |
369 |
366 |
369 |
+0.27% |
17,300 |
2025/5/29 |
369 |
370 |
365 |
368 |
+0.55% |
39,700 |
2025/5/28 |
367 |
368 |
366 |
366 |
-0.54% |
12,900 |
2025/5/27 |
367 |
368 |
364 |
368 |
+0.55% |
10,400 |
2025/5/26 |
365 |
368 |
364 |
366 |
+0.27% |
12,700 |
2025/5/23 |
364 |
365 |
363 |
365 |
+0.27% |
4,000 |
2025/5/22 |
364 |
365 |
361 |
364 |
+0.00% |
11,200 |
2025/5/21 |
362 |
364 |
359 |
364 |
+0.83% |
18,500 |
2025/5/20 |
365 |
365 |
361 |
361 |
-0.55% |
16,200 |
2025/5/19 |
362 |
366 |
362 |
363 |
+0.00% |
19,600 |
2025/5/16 |
360 |
364 |
359 |
363 |
+0.28% |
24,300 |
2025/5/15 |
358 |
362 |
357 |
362 |
+1.40% |
32,800 |
2025/5/14 |
352 |
358 |
351 |
357 |
+1.42% |
28,200 |
2025/5/13 |
352 |
353 |
351 |
352 |
+0.00% |
12,700 |
2025/5/12 |
352 |
352 |
351 |
352 |
-0.28% |
8,500 |
2025/5/9 |
351 |
353 |
351 |
353 |
+0.57% |
6,400 |
2025/5/8 |
354 |
354 |
346 |
351 |
-0.85% |
35,100 |
2025/5/7 |
353 |
360 |
352 |
354 |
+0.28% |
126,800 |
2025/5/2 |
352 |
360 |
349 |
353 |
+0.57% |
87,500 |
2025/5/1 |
352 |
354 |
350 |
351 |
-0.57% |
11,600 |
2025/4/30 |
354 |
357 |
352 |
353 |
-0.28% |
13,600 |
2025/4/28 |
350 |
371 |
350 |
354 |
+0.28% |
175,400 |
2025/4/25 |
353 |
389 |
346 |
353 |
+1.73% |
974,800 |
2025/4/24 |
351 |
407 |
347 |
347 |
-1.14% |
744,600 |
2025/4/23 |
352 |
353 |
351 |
351 |
-0.28% |
9,100 |
2025/4/22 |
352 |
353 |
352 |
352 |
+0.00% |
3,700 |
2025/4/21 |
349 |
354 |
349 |
352 |
-0.85% |
5,800 |
2025/4/18 |
355 |
355 |
351 |
355 |
+0.28% |
5,900 |
2025/4/17 |
352 |
354 |
348 |
354 |
+1.14% |
10,200 |
2025/4/16 |
349 |
352 |
349 |
350 |
-0.28% |
11,400 |
2025/4/15 |
349 |
351 |
348 |
351 |
+0.57% |
11,300 |
2025/4/14 |
349 |
353 |
349 |
349 |
+0.00% |
14,600 |
2025/4/11 |
350 |
350 |
346 |
349 |
-0.85% |
12,300 |
2025/4/10 |
345 |
355 |
345 |
352 |
+3.23% |
12,900 |
2025/4/9 |
337 |
344 |
337 |
341 |
+0.59% |
21,800 |
2025/4/8 |
335 |
347 |
332 |
339 |
+1.19% |
29,200 |
2025/4/7 |
339 |
339 |
321 |
335 |
-4.01% |
56,500 |
2025/4/4 |
353 |
356 |
349 |
349 |
-1.97% |
45,600 |
2025/4/3 |
359 |
360 |
350 |
356 |
-1.11% |
51,700 |
2025/4/2 |
360 |
363 |
360 |
360 |
+0.00% |
9,600 |
2025/4/1 |
360 |
364 |
360 |
360 |
-0.55% |
16,000 |
2025/3/31 |
363 |
364 |
360 |
362 |
-0.28% |
19,800 |
2025/3/28 |
353 |
365 |
353 |
363 |
-1.89% |
58,600 |
2025/3/27 |
366 |
370 |
365 |
370 |
+1.09% |
34,600 |
2025/3/26 |
369 |
369 |
366 |
366 |
-0.54% |
15,400 |
2025/3/25 |
370 |
370 |
367 |
368 |
+0.27% |
8,400 |
2025/3/24 |
371 |
371 |
367 |
367 |
-0.81% |
23,400 |
2025/3/21 |
369 |
370 |
367 |
370 |
+0.54% |
21,700 |
2025/3/19 |
367 |
368 |
365 |
368 |
+0.55% |
16,700 |
2025/3/18 |
366 |
366 |
365 |
366 |
+0.55% |
6,000 |
2025/3/17 |
364 |
366 |
364 |
364 |
+0.00% |
35,300 |
2025/3/14 |
363 |
365 |
363 |
364 |
+0.00% |
14,700 |
2025/3/13 |
365 |
365 |
362 |
364 |
-0.27% |
12,800 |
2025/3/12 |
362 |
365 |
362 |
365 |
+0.83% |
14,800 |
2025/3/11 |
364 |
364 |
362 |
362 |
-0.55% |
6,000 |
2025/3/10 |
362 |
364 |
362 |
364 |
+0.00% |
15,800 |
2025/3/7 |
364 |
364 |
362 |
364 |
+0.00% |
17,300 |
2025/3/6 |
363 |
364 |
363 |
364 |
+0.28% |
11,600 |
2025/3/5 |
362 |
363 |
362 |
363 |
+0.28% |
5,800 |
2025/3/4 |
361 |
364 |
361 |
362 |
+0.00% |
24,800 |
2025/3/3 |
362 |
364 |
362 |
362 |
+0.28% |
22,700 |
2025/2/28 |
363 |
363 |
361 |
361 |
-0.55% |
21,000 |
2025/2/27 |
361 |
363 |
361 |
363 |
+0.55% |
6,600 |
2025/2/26 |
363 |
363 |
361 |
361 |
-0.28% |
11,500 |
2025/2/25 |
362 |
363 |
361 |
362 |
+0.00% |
13,900 |
2025/2/21 |
361 |
362 |
360 |
362 |
+0.28% |
13,100 |
2025/2/20 |
361 |
363 |
361 |
361 |
+0.00% |
25,800 |
2025/2/19 |
363 |
363 |
361 |
361 |
+0.00% |
12,800 |
2025/2/18 |
361 |
363 |
361 |
361 |
+0.00% |
15,600 |
2025/2/17 |
361 |
363 |
361 |
361 |
+0.00% |
15,500 |
2025/2/14 |
362 |
363 |
361 |
361 |
-0.55% |
9,300 |
2025/2/13 |
361 |
364 |
361 |
363 |
+0.83% |
16,900 |
2025/2/12 |
363 |
363 |
360 |
360 |
-0.28% |
11,700 |
2025/2/10 |
362 |
363 |
361 |
361 |
-0.28% |
39,600 |
2025/2/7 |
362 |
363 |
361 |
362 |
-0.28% |
9,500 |
2025/2/6 |
364 |
364 |
361 |
363 |
+0.00% |
12,400 |
2025/2/5 |
362 |
363 |
361 |
363 |
+0.28% |
16,400 |
2025/2/4 |
362 |
363 |
361 |
362 |
+0.00% |
17,500 |
2025/2/3 |
363 |
363 |
361 |
362 |
-0.28% |
12,200 |
2025/1/31 |
361 |
363 |
361 |
363 |
+0.28% |
10,300 |
2025/1/30 |
361 |
363 |
361 |
362 |
+0.28% |
24,100 |
2025/1/29 |
362 |
362 |
360 |
361 |
-0.28% |
20,100 |
2025/1/28 |
362 |
362 |
361 |
362 |
+0.28% |
11,100 |
2025/1/27 |
362 |
362 |
361 |
361 |
-0.28% |
19,600 |
2025/1/24 |
363 |
363 |
361 |
362 |
-0.28% |
40,500 |
2025/1/23 |
363 |
364 |
362 |
363 |
+0.00% |
8,800 |
2025/1/22 |
364 |
365 |
363 |
363 |
+0.00% |
7,900 |
2025/1/21 |
365 |
365 |
362 |
363 |
-0.55% |
9,200 |
2025/1/20 |
363 |
365 |
363 |
365 |
+0.55% |
6,400 |
2025/1/17 |
364 |
364 |
363 |
363 |
-0.27% |
4,700 |
2025/1/16 |
364 |
365 |
360 |
364 |
+0.00% |
42,200 |
2025/1/15 |
366 |
367 |
364 |
364 |
-0.55% |
21,700 |
2025/1/14 |
365 |
366 |
365 |
366 |
+0.27% |
5,600 |
2025/1/10 |
365 |
367 |
365 |
365 |
+0.00% |
29,100 |
2025/1/9 |
367 |
367 |
365 |
365 |
+0.00% |
14,200 |
2025/1/8 |
366 |
367 |
365 |
365 |
-0.27% |
14,700 |
2025/1/7 |
367 |
367 |
366 |
366 |
-0.27% |
15,100 |
2025/1/6 |
366 |
367 |
365 |
367 |
+0.27% |
24,300 |
2024/12/30 |
367 |
367 |
365 |
366 |
-0.27% |
23,600 |
2024/12/27 |
367 |
368 |
362 |
367 |
-0.81% |
84,100 |
2024/12/26 |
367 |
371 |
367 |
370 |
+0.27% |
35,300 |
2024/12/25 |
368 |
370 |
368 |
369 |
+0.27% |
39,200 |
2024/12/24 |
368 |
370 |
367 |
368 |
+0.00% |
24,800 |
2024/12/23 |
367 |
369 |
366 |
368 |
-0.54% |
55,000 |
2024/12/20 |
369 |
370 |
368 |
370 |
+0.27% |
25,300 |
2024/12/19 |
368 |
369 |
368 |
369 |
+0.27% |
32,500 |
2024/12/18 |
369 |
370 |
368 |
368 |
-0.27% |
21,100 |
2024/12/17 |
368 |
370 |
368 |
369 |
+0.27% |
10,800 |
|