日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
385 |
385 |
379 |
381 |
-1.04% |
12,600 |
2025/6/12 |
385 |
388 |
385 |
385 |
-0.26% |
1,200 |
2025/6/11 |
384 |
387 |
384 |
386 |
+0.52% |
3,300 |
2025/6/10 |
386 |
388 |
384 |
384 |
-0.26% |
5,800 |
2025/6/9 |
390 |
390 |
385 |
385 |
-0.77% |
4,300 |
2025/6/6 |
385 |
388 |
384 |
388 |
+0.78% |
1,300 |
2025/6/5 |
386 |
387 |
385 |
385 |
+0.00% |
700 |
2025/6/4 |
385 |
390 |
385 |
385 |
+0.52% |
6,400 |
2025/6/3 |
388 |
389 |
383 |
383 |
-0.52% |
9,000 |
2025/6/2 |
386 |
390 |
384 |
385 |
-1.53% |
11,800 |
2025/5/30 |
392 |
392 |
390 |
391 |
-0.51% |
900 |
2025/5/29 |
390 |
394 |
390 |
393 |
-0.25% |
1,500 |
2025/5/28 |
394 |
394 |
390 |
394 |
+0.51% |
3,000 |
2025/5/27 |
388 |
392 |
388 |
392 |
+1.29% |
2,600 |
2025/5/26 |
389 |
393 |
387 |
387 |
+0.00% |
2,800 |
2025/5/23 |
394 |
394 |
387 |
387 |
-1.78% |
3,500 |
2025/5/22 |
390 |
395 |
388 |
394 |
+0.51% |
3,900 |
2025/5/21 |
390 |
393 |
388 |
392 |
+1.82% |
4,800 |
2025/5/20 |
387 |
425 |
384 |
385 |
-1.03% |
133,500 |
2025/5/19 |
386 |
390 |
386 |
389 |
+0.26% |
3,600 |
2025/5/16 |
384 |
389 |
384 |
388 |
+1.04% |
5,000 |
2025/5/15 |
386 |
387 |
380 |
384 |
-0.52% |
7,800 |
2025/5/14 |
392 |
392 |
380 |
386 |
-1.53% |
17,800 |
2025/5/13 |
396 |
396 |
390 |
392 |
-0.25% |
5,700 |
2025/5/12 |
393 |
397 |
391 |
393 |
+0.26% |
6,200 |
2025/5/9 |
392 |
395 |
389 |
392 |
+0.00% |
8,900 |
2025/5/8 |
390 |
396 |
388 |
392 |
+0.77% |
16,500 |
2025/5/7 |
394 |
395 |
383 |
389 |
-1.52% |
33,600 |
2025/5/2 |
388 |
395 |
388 |
395 |
+1.80% |
29,600 |
2025/5/1 |
387 |
393 |
387 |
388 |
+0.00% |
24,200 |
2025/4/30 |
393 |
395 |
388 |
388 |
-1.27% |
36,600 |
2025/4/28 |
395 |
397 |
391 |
393 |
-0.25% |
14,300 |
2025/4/25 |
398 |
400 |
393 |
394 |
-0.76% |
37,800 |
2025/4/24 |
409 |
410 |
397 |
397 |
-1.98% |
87,100 |
2025/4/23 |
442 |
495 |
405 |
405 |
-6.68% |
1,131,000 |
2025/4/22 |
405 |
485 |
402 |
434 |
+7.16% |
1,087,200 |
2025/4/21 |
403 |
405 |
400 |
405 |
+0.75% |
3,300 |
2025/4/18 |
403 |
405 |
397 |
402 |
-0.25% |
10,100 |
2025/4/17 |
396 |
405 |
396 |
403 |
+1.77% |
17,700 |
2025/4/16 |
420 |
473 |
386 |
396 |
-4.58% |
130,000 |
2025/4/15 |
418 |
420 |
415 |
415 |
-0.48% |
700 |
2025/4/14 |
419 |
419 |
415 |
417 |
-0.48% |
1,700 |
2025/4/11 |
400 |
419 |
400 |
419 |
+0.96% |
6,800 |
2025/4/10 |
435 |
435 |
411 |
415 |
+0.24% |
10,300 |
2025/4/9 |
415 |
415 |
409 |
414 |
-0.24% |
1,700 |
2025/4/8 |
411 |
415 |
407 |
415 |
+0.48% |
2,300 |
2025/4/7 |
405 |
413 |
397 |
413 |
+0.00% |
7,000 |
2025/4/4 |
413 |
414 |
410 |
413 |
-0.48% |
3,300 |
2025/4/3 |
416 |
418 |
412 |
415 |
-1.19% |
3,800 |
2025/4/2 |
417 |
421 |
416 |
420 |
+0.48% |
3,700 |
2025/4/1 |
415 |
421 |
414 |
418 |
+0.48% |
2,200 |
2025/3/31 |
415 |
416 |
415 |
416 |
+0.00% |
1,900 |
2025/3/28 |
417 |
417 |
410 |
416 |
-0.24% |
1,800 |
2025/3/27 |
411 |
417 |
411 |
417 |
+0.24% |
2,300 |
2025/3/26 |
414 |
417 |
414 |
416 |
+0.00% |
800 |
2025/3/25 |
413 |
417 |
412 |
416 |
+0.48% |
1,500 |
2025/3/24 |
415 |
415 |
410 |
414 |
-0.72% |
2,400 |
2025/3/21 |
416 |
418 |
414 |
417 |
+0.24% |
1,500 |
2025/3/19 |
415 |
418 |
413 |
416 |
-0.48% |
1,000 |
2025/3/18 |
417 |
418 |
414 |
418 |
+0.24% |
500 |
2025/3/17 |
415 |
418 |
408 |
417 |
+0.48% |
4,300 |
2025/3/14 |
412 |
415 |
405 |
415 |
+0.00% |
5,100 |
2025/3/13 |
413 |
415 |
412 |
415 |
+0.48% |
700 |
2025/3/12 |
411 |
413 |
408 |
413 |
+0.49% |
2,300 |
2025/3/11 |
410 |
415 |
409 |
411 |
-0.96% |
2,700 |
2025/3/10 |
415 |
417 |
411 |
415 |
+0.24% |
1,700 |
2025/3/7 |
412 |
414 |
409 |
414 |
+0.49% |
1,300 |
2025/3/6 |
404 |
412 |
404 |
412 |
+1.98% |
5,200 |
2025/3/5 |
411 |
414 |
401 |
404 |
-2.42% |
15,100 |
2025/3/4 |
409 |
416 |
409 |
414 |
-1.43% |
10,900 |
2025/3/3 |
423 |
423 |
414 |
420 |
-1.41% |
5,800 |
2025/2/28 |
427 |
427 |
423 |
426 |
+0.00% |
1,800 |
2025/2/27 |
430 |
430 |
423 |
426 |
-2.96% |
3,900 |
2025/2/26 |
437 |
442 |
436 |
439 |
+0.23% |
6,700 |
2025/2/25 |
431 |
439 |
430 |
438 |
+1.86% |
6,300 |
2025/2/21 |
429 |
430 |
428 |
430 |
+0.47% |
3,000 |
2025/2/20 |
428 |
428 |
426 |
428 |
+0.00% |
1,200 |
2025/2/19 |
426 |
429 |
423 |
428 |
+0.00% |
3,900 |
2025/2/18 |
427 |
428 |
427 |
428 |
+0.47% |
600 |
2025/2/17 |
430 |
430 |
425 |
426 |
-0.47% |
3,600 |
2025/2/14 |
428 |
429 |
423 |
428 |
+0.00% |
3,200 |
2025/2/13 |
427 |
430 |
425 |
428 |
+0.47% |
2,700 |
2025/2/12 |
427 |
430 |
426 |
426 |
-0.70% |
3,800 |
2025/2/10 |
427 |
429 |
423 |
429 |
+0.94% |
5,800 |
2025/2/7 |
426 |
429 |
425 |
425 |
-0.70% |
1,500 |
2025/2/6 |
428 |
429 |
425 |
428 |
+0.47% |
2,600 |
2025/2/5 |
428 |
428 |
423 |
426 |
-0.23% |
2,700 |
2025/2/4 |
425 |
427 |
422 |
427 |
+0.23% |
3,600 |
2025/2/3 |
422 |
426 |
420 |
426 |
+1.19% |
1,300 |
2025/1/31 |
428 |
428 |
421 |
421 |
-0.47% |
2,100 |
2025/1/30 |
422 |
426 |
422 |
423 |
-0.94% |
4,000 |
2025/1/29 |
427 |
427 |
427 |
427 |
-0.23% |
100 |
2025/1/28 |
429 |
429 |
425 |
428 |
+0.00% |
1,500 |
2025/1/27 |
429 |
429 |
426 |
428 |
+0.00% |
1,800 |
2025/1/24 |
424 |
428 |
424 |
428 |
+0.94% |
1,900 |
2025/1/23 |
426 |
426 |
420 |
424 |
-0.47% |
2,100 |
2025/1/22 |
423 |
428 |
422 |
426 |
+0.71% |
2,500 |
2025/1/21 |
421 |
426 |
420 |
423 |
+0.48% |
2,000 |
2025/1/20 |
417 |
423 |
417 |
421 |
+1.20% |
800 |
2025/1/17 |
416 |
420 |
415 |
416 |
-0.48% |
2,200 |
2025/1/16 |
418 |
419 |
415 |
418 |
+0.48% |
4,100 |
2025/1/15 |
418 |
421 |
416 |
416 |
-1.19% |
2,700 |
2025/1/14 |
429 |
429 |
417 |
421 |
-2.09% |
7,900 |
2025/1/10 |
417 |
430 |
416 |
430 |
-0.23% |
11,200 |
2025/1/9 |
423 |
432 |
423 |
431 |
+2.13% |
6,500 |
2025/1/8 |
421 |
425 |
421 |
422 |
+0.48% |
2,500 |
2025/1/7 |
421 |
426 |
419 |
420 |
+0.00% |
2,700 |
2025/1/6 |
421 |
421 |
418 |
420 |
+0.48% |
1,100 |
2024/12/30 |
419 |
420 |
418 |
418 |
-0.24% |
3,000 |
2024/12/27 |
418 |
420 |
417 |
419 |
+0.24% |
2,200 |
2024/12/26 |
420 |
420 |
415 |
418 |
+0.00% |
4,800 |
2024/12/25 |
418 |
420 |
416 |
418 |
+0.00% |
18,000 |
2024/12/24 |
413 |
418 |
413 |
418 |
+0.24% |
5,500 |
2024/12/23 |
420 |
420 |
415 |
417 |
-0.48% |
26,600 |
2024/12/20 |
417 |
420 |
417 |
419 |
+0.00% |
3,200 |
2024/12/19 |
419 |
420 |
417 |
419 |
+0.00% |
23,600 |
2024/12/18 |
420 |
420 |
418 |
419 |
-0.24% |
4,600 |
2024/12/17 |
421 |
423 |
418 |
420 |
-0.24% |
8,700 |
2024/12/16 |
423 |
423 |
419 |
421 |
-0.47% |
6,900 |
2024/12/13 |
421 |
423 |
419 |
423 |
+0.48% |
2,900 |
2024/12/12 |
419 |
424 |
419 |
421 |
-0.24% |
6,500 |
2024/12/11 |
421 |
422 |
419 |
422 |
+0.00% |
1,700 |
2024/12/10 |
422 |
423 |
418 |
422 |
+0.00% |
5,500 |
|