日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
427 |
427 |
415 |
417 |
-2.34% |
8,200 |
2025/6/12 |
428 |
435 |
420 |
427 |
-0.93% |
37,600 |
2025/6/11 |
414 |
437 |
409 |
431 |
+4.36% |
68,700 |
2025/6/10 |
416 |
438 |
409 |
413 |
-0.72% |
44,600 |
2025/6/9 |
406 |
416 |
406 |
416 |
+2.46% |
37,700 |
2025/6/6 |
411 |
411 |
406 |
406 |
-1.22% |
2,000 |
2025/6/5 |
407 |
412 |
405 |
411 |
+1.23% |
9,600 |
2025/6/4 |
408 |
411 |
405 |
406 |
-0.49% |
27,300 |
2025/6/3 |
413 |
416 |
404 |
408 |
+0.00% |
20,300 |
2025/6/2 |
408 |
410 |
405 |
408 |
-0.73% |
6,000 |
2025/5/30 |
402 |
411 |
402 |
411 |
+1.99% |
11,200 |
2025/5/29 |
401 |
404 |
401 |
403 |
+0.25% |
9,000 |
2025/5/28 |
403 |
405 |
397 |
402 |
-0.25% |
29,200 |
2025/5/27 |
407 |
407 |
398 |
403 |
+0.00% |
4,700 |
2025/5/26 |
407 |
407 |
397 |
403 |
+0.25% |
6,700 |
2025/5/23 |
403 |
404 |
399 |
402 |
-0.25% |
6,700 |
2025/5/22 |
404 |
405 |
402 |
403 |
-0.74% |
6,100 |
2025/5/21 |
406 |
412 |
403 |
406 |
+1.50% |
9,500 |
2025/5/20 |
410 |
410 |
400 |
400 |
-1.23% |
4,000 |
2025/5/19 |
403 |
408 |
401 |
405 |
+0.75% |
9,600 |
2025/5/16 |
406 |
408 |
401 |
402 |
-0.99% |
14,300 |
2025/5/15 |
414 |
414 |
405 |
406 |
-1.93% |
14,400 |
2025/5/14 |
421 |
421 |
409 |
414 |
-1.43% |
13,500 |
2025/5/13 |
421 |
434 |
416 |
420 |
+1.69% |
49,200 |
2025/5/12 |
423 |
423 |
410 |
413 |
-3.05% |
31,100 |
2025/5/9 |
408 |
426 |
408 |
426 |
+4.93% |
92,300 |
2025/5/8 |
404 |
406 |
398 |
406 |
+2.01% |
12,000 |
2025/5/7 |
401 |
401 |
396 |
398 |
+0.51% |
9,500 |
2025/5/2 |
395 |
398 |
390 |
396 |
+0.25% |
34,300 |
2025/5/1 |
399 |
400 |
392 |
395 |
-2.23% |
15,300 |
2025/4/30 |
400 |
405 |
389 |
404 |
+1.00% |
36,300 |
2025/4/28 |
390 |
409 |
390 |
400 |
+3.09% |
34,800 |
2025/4/25 |
394 |
398 |
387 |
388 |
-0.51% |
15,300 |
2025/4/24 |
394 |
394 |
387 |
390 |
+0.78% |
13,800 |
2025/4/23 |
392 |
395 |
387 |
387 |
-0.77% |
27,200 |
2025/4/22 |
391 |
408 |
371 |
390 |
+0.78% |
94,100 |
2025/4/21 |
373 |
393 |
373 |
387 |
+2.38% |
27,900 |
2025/4/18 |
390 |
409 |
375 |
378 |
-1.05% |
104,000 |
2025/4/17 |
388 |
394 |
381 |
382 |
-1.80% |
33,300 |
2025/4/16 |
389 |
400 |
384 |
389 |
+1.04% |
20,300 |
2025/4/15 |
392 |
394 |
384 |
385 |
-0.52% |
9,400 |
2025/4/14 |
396 |
398 |
387 |
387 |
-1.53% |
6,800 |
2025/4/11 |
380 |
393 |
374 |
393 |
+3.69% |
7,100 |
2025/4/10 |
379 |
390 |
374 |
379 |
+2.99% |
27,800 |
2025/4/9 |
366 |
369 |
356 |
368 |
-0.54% |
21,100 |
2025/4/8 |
370 |
375 |
365 |
370 |
+5.71% |
13,200 |
2025/4/7 |
354 |
377 |
350 |
350 |
-8.14% |
32,300 |
2025/4/4 |
394 |
398 |
350 |
381 |
-3.79% |
64,500 |
2025/4/3 |
398 |
407 |
396 |
396 |
-2.46% |
31,300 |
2025/4/2 |
413 |
415 |
406 |
406 |
-1.46% |
19,100 |
2025/4/1 |
423 |
423 |
412 |
412 |
-0.96% |
15,900 |
2025/3/31 |
436 |
436 |
411 |
416 |
-2.80% |
146,100 |
2025/3/28 |
426 |
433 |
426 |
428 |
-1.61% |
7,200 |
2025/3/27 |
434 |
437 |
432 |
435 |
-0.46% |
12,900 |
2025/3/26 |
442 |
442 |
436 |
437 |
+0.69% |
4,800 |
2025/3/25 |
442 |
443 |
433 |
434 |
-0.91% |
8,000 |
2025/3/24 |
446 |
446 |
436 |
438 |
-1.57% |
7,400 |
2025/3/21 |
438 |
446 |
438 |
445 |
+1.60% |
2,500 |
2025/3/19 |
438 |
447 |
433 |
438 |
+0.00% |
10,000 |
2025/3/18 |
449 |
449 |
427 |
438 |
-2.45% |
28,100 |
2025/3/17 |
453 |
453 |
448 |
449 |
+0.22% |
3,600 |
2025/3/14 |
451 |
452 |
446 |
448 |
-0.44% |
3,200 |
2025/3/13 |
448 |
453 |
447 |
450 |
+1.35% |
3,700 |
2025/3/12 |
445 |
469 |
444 |
444 |
+0.68% |
13,100 |
2025/3/11 |
446 |
447 |
435 |
441 |
-1.12% |
9,100 |
2025/3/10 |
449 |
466 |
446 |
446 |
+0.00% |
33,200 |
2025/3/7 |
433 |
453 |
432 |
446 |
+2.53% |
15,900 |
2025/3/6 |
431 |
443 |
430 |
435 |
+0.46% |
15,400 |
2025/3/5 |
428 |
441 |
428 |
433 |
+1.17% |
9,200 |
2025/3/4 |
432 |
432 |
424 |
428 |
-0.93% |
8,400 |
2025/3/3 |
435 |
438 |
428 |
432 |
-0.46% |
23,900 |
2025/2/28 |
437 |
445 |
431 |
434 |
-1.36% |
12,600 |
2025/2/27 |
438 |
454 |
438 |
440 |
+0.69% |
28,800 |
2025/2/26 |
454 |
454 |
437 |
437 |
-3.96% |
29,900 |
2025/2/25 |
464 |
465 |
452 |
455 |
-3.19% |
17,300 |
2025/2/21 |
479 |
480 |
461 |
470 |
-1.88% |
40,400 |
2025/2/20 |
452 |
480 |
452 |
479 |
+5.97% |
72,700 |
2025/2/19 |
438 |
459 |
438 |
452 |
+2.73% |
50,200 |
2025/2/18 |
435 |
445 |
434 |
440 |
+3.04% |
20,300 |
2025/2/17 |
436 |
445 |
427 |
427 |
-2.51% |
34,700 |
2025/2/14 |
433 |
438 |
429 |
438 |
+1.15% |
13,100 |
2025/2/13 |
423 |
436 |
423 |
433 |
+2.61% |
30,700 |
2025/2/12 |
439 |
442 |
415 |
422 |
-3.87% |
72,100 |
2025/2/10 |
435 |
441 |
430 |
439 |
+0.00% |
22,900 |
2025/2/7 |
430 |
445 |
430 |
439 |
+0.92% |
51,300 |
2025/2/6 |
428 |
438 |
427 |
435 |
+2.59% |
41,900 |
2025/2/5 |
426 |
432 |
419 |
424 |
-0.70% |
28,700 |
2025/2/4 |
415 |
428 |
415 |
427 |
+2.89% |
26,800 |
2025/2/3 |
413 |
415 |
407 |
415 |
+1.22% |
15,900 |
2025/1/31 |
410 |
417 |
406 |
410 |
+0.49% |
35,800 |
2025/1/30 |
423 |
429 |
408 |
408 |
-3.32% |
129,900 |
2025/1/29 |
427 |
429 |
418 |
422 |
-0.71% |
43,100 |
2025/1/28 |
431 |
433 |
420 |
425 |
-1.39% |
24,700 |
2025/1/27 |
440 |
440 |
420 |
431 |
-2.49% |
44,800 |
2025/1/24 |
426 |
448 |
417 |
442 |
+3.76% |
42,900 |
2025/1/23 |
414 |
436 |
412 |
426 |
+2.90% |
74,500 |
2025/1/22 |
424 |
435 |
404 |
414 |
-1.19% |
135,400 |
2025/1/21 |
425 |
425 |
410 |
419 |
+1.21% |
28,700 |
2025/1/20 |
415 |
419 |
413 |
414 |
+0.49% |
12,000 |
2025/1/17 |
406 |
413 |
403 |
412 |
+0.73% |
14,900 |
2025/1/16 |
418 |
419 |
408 |
409 |
-2.15% |
45,800 |
2025/1/15 |
419 |
422 |
415 |
418 |
+0.72% |
22,700 |
2025/1/14 |
428 |
434 |
412 |
415 |
-2.58% |
13,600 |
2025/1/10 |
424 |
432 |
424 |
426 |
-0.47% |
3,700 |
2025/1/9 |
433 |
435 |
426 |
428 |
-2.06% |
20,600 |
2025/1/8 |
435 |
442 |
431 |
437 |
-0.91% |
22,800 |
2025/1/7 |
439 |
444 |
433 |
441 |
+0.46% |
26,000 |
2025/1/6 |
437 |
447 |
437 |
439 |
-0.68% |
12,900 |
2024/12/30 |
423 |
447 |
423 |
442 |
+5.74% |
49,600 |
2024/12/27 |
420 |
422 |
410 |
418 |
+1.70% |
31,200 |
2024/12/26 |
414 |
424 |
406 |
411 |
-1.67% |
65,300 |
2024/12/25 |
428 |
430 |
418 |
418 |
-2.11% |
56,500 |
2024/12/24 |
429 |
431 |
425 |
427 |
-1.39% |
31,000 |
2024/12/23 |
429 |
434 |
426 |
433 |
+0.70% |
23,800 |
2024/12/20 |
429 |
435 |
429 |
430 |
-0.23% |
11,400 |
2024/12/19 |
426 |
438 |
423 |
431 |
+1.17% |
24,400 |
2024/12/18 |
432 |
432 |
421 |
426 |
-1.39% |
30,300 |
2024/12/17 |
435 |
435 |
427 |
432 |
-0.69% |
27,700 |
2024/12/16 |
431 |
435 |
425 |
435 |
+1.87% |
57,300 |
2024/12/13 |
427 |
431 |
423 |
427 |
+0.00% |
27,700 |
2024/12/12 |
435 |
436 |
426 |
427 |
-1.84% |
19,300 |
2024/12/11 |
426 |
437 |
416 |
435 |
+2.11% |
37,300 |
2024/12/10 |
415 |
426 |
409 |
426 |
+3.15% |
45,200 |
|