日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
684 |
691 |
680 |
683 |
-0.15% |
287,200 |
2025/6/13 |
686 |
692 |
680 |
684 |
-0.29% |
336,700 |
2025/6/12 |
679 |
687 |
676 |
686 |
+0.44% |
298,000 |
2025/6/11 |
688 |
694 |
681 |
683 |
-0.44% |
326,500 |
2025/6/10 |
689 |
697 |
685 |
686 |
-0.44% |
358,200 |
2025/6/9 |
692 |
699 |
688 |
689 |
+0.73% |
264,400 |
2025/6/6 |
684 |
694 |
682 |
684 |
+0.15% |
187,900 |
2025/6/5 |
680 |
683 |
677 |
683 |
-0.44% |
260,800 |
2025/6/4 |
682 |
692 |
682 |
686 |
+0.15% |
213,600 |
2025/6/3 |
696 |
699 |
683 |
685 |
-1.58% |
338,600 |
2025/6/2 |
691 |
699 |
690 |
696 |
-0.43% |
230,900 |
2025/5/30 |
677 |
699 |
677 |
699 |
+1.75% |
531,800 |
2025/5/29 |
679 |
690 |
679 |
687 |
+1.63% |
413,900 |
2025/5/28 |
683 |
684 |
676 |
676 |
+0.15% |
324,600 |
2025/5/27 |
666 |
675 |
666 |
675 |
+1.50% |
192,600 |
2025/5/26 |
664 |
670 |
664 |
665 |
+0.91% |
210,900 |
2025/5/23 |
659 |
665 |
659 |
659 |
+0.00% |
210,400 |
2025/5/22 |
654 |
663 |
654 |
659 |
-0.30% |
247,200 |
2025/5/21 |
668 |
674 |
661 |
661 |
+0.30% |
222,200 |
2025/5/20 |
667 |
674 |
656 |
659 |
-1.20% |
309,000 |
2025/5/19 |
667 |
676 |
663 |
667 |
-0.45% |
328,800 |
2025/5/16 |
677 |
677 |
670 |
670 |
-1.03% |
235,700 |
2025/5/15 |
685 |
685 |
672 |
677 |
-1.60% |
317,700 |
2025/5/14 |
670 |
689 |
667 |
688 |
+2.08% |
422,700 |
2025/5/13 |
685 |
694 |
674 |
674 |
+0.15% |
316,100 |
2025/5/12 |
667 |
674 |
662 |
673 |
+0.90% |
272,900 |
2025/5/9 |
664 |
672 |
663 |
667 |
+1.06% |
392,000 |
2025/5/8 |
662 |
664 |
655 |
660 |
-0.45% |
325,600 |
2025/5/7 |
653 |
666 |
649 |
663 |
+1.53% |
482,500 |
2025/5/2 |
647 |
659 |
641 |
653 |
+0.93% |
569,200 |
2025/5/1 |
630 |
650 |
628 |
647 |
+1.89% |
569,400 |
2025/4/30 |
625 |
636 |
618 |
635 |
+1.60% |
646,400 |
2025/4/28 |
663 |
689 |
625 |
625 |
-4.73% |
1,647,600 |
2025/4/25 |
651 |
658 |
646 |
656 |
+1.23% |
451,000 |
2025/4/24 |
640 |
651 |
640 |
648 |
+1.73% |
436,100 |
2025/4/23 |
639 |
643 |
632 |
637 |
+0.79% |
309,500 |
2025/4/22 |
621 |
632 |
619 |
632 |
+1.61% |
242,500 |
2025/4/21 |
625 |
627 |
614 |
622 |
-1.27% |
321,900 |
2025/4/18 |
621 |
630 |
618 |
630 |
+2.77% |
254,800 |
2025/4/17 |
605 |
613 |
604 |
613 |
+1.16% |
153,900 |
2025/4/16 |
613 |
615 |
601 |
606 |
-0.33% |
213,800 |
2025/4/15 |
617 |
617 |
608 |
608 |
+0.00% |
208,800 |
2025/4/14 |
610 |
612 |
605 |
608 |
+1.33% |
287,800 |
2025/4/11 |
586 |
602 |
576 |
600 |
-1.80% |
412,400 |
2025/4/10 |
629 |
629 |
608 |
611 |
+7.19% |
549,000 |
2025/4/9 |
583 |
585 |
569 |
570 |
-5.47% |
722,300 |
2025/4/8 |
597 |
611 |
593 |
603 |
+8.06% |
523,700 |
2025/4/7 |
530 |
573 |
530 |
558 |
-7.92% |
757,500 |
2025/4/4 |
619 |
624 |
593 |
606 |
-5.46% |
1,220,500 |
2025/4/3 |
623 |
642 |
617 |
641 |
-2.88% |
821,800 |
2025/4/2 |
667 |
668 |
656 |
660 |
-0.60% |
338,200 |
2025/4/1 |
671 |
674 |
662 |
664 |
+0.15% |
525,200 |
2025/3/31 |
668 |
670 |
657 |
663 |
-5.01% |
676,300 |
2025/3/28 |
695 |
704 |
689 |
698 |
-5.29% |
979,000 |
2025/3/27 |
705 |
741 |
702 |
737 |
+7.59% |
2,078,900 |
2025/3/26 |
685 |
688 |
677 |
685 |
+0.00% |
408,000 |
2025/3/25 |
691 |
691 |
681 |
685 |
-0.72% |
353,600 |
2025/3/24 |
701 |
705 |
690 |
690 |
-0.86% |
510,000 |
2025/3/21 |
685 |
707 |
684 |
696 |
+0.72% |
443,400 |
2025/3/19 |
688 |
698 |
686 |
691 |
+0.44% |
276,000 |
2025/3/18 |
685 |
689 |
681 |
688 |
+1.62% |
381,000 |
2025/3/17 |
680 |
683 |
675 |
677 |
+1.04% |
359,700 |
2025/3/14 |
657 |
673 |
657 |
670 |
+0.45% |
414,200 |
2025/3/13 |
659 |
669 |
655 |
667 |
+1.37% |
562,000 |
2025/3/12 |
654 |
665 |
647 |
658 |
+0.30% |
637,600 |
2025/3/11 |
646 |
656 |
638 |
656 |
+0.15% |
587,900 |
2025/3/10 |
655 |
655 |
646 |
655 |
-0.15% |
326,000 |
2025/3/7 |
653 |
659 |
641 |
656 |
-0.76% |
376,600 |
2025/3/6 |
659 |
666 |
657 |
661 |
+1.07% |
466,000 |
2025/3/5 |
650 |
655 |
645 |
654 |
+0.62% |
335,900 |
2025/3/4 |
644 |
650 |
633 |
650 |
+0.46% |
395,500 |
2025/3/3 |
640 |
649 |
639 |
647 |
+2.21% |
386,000 |
2025/2/28 |
624 |
635 |
619 |
633 |
+1.12% |
578,000 |
2025/2/27 |
615 |
626 |
614 |
626 |
+2.29% |
185,200 |
2025/2/26 |
609 |
615 |
607 |
612 |
-0.16% |
268,100 |
2025/2/25 |
607 |
618 |
605 |
613 |
+0.49% |
419,500 |
2025/2/21 |
611 |
613 |
607 |
610 |
-0.65% |
288,300 |
2025/2/20 |
625 |
625 |
612 |
614 |
-1.92% |
302,900 |
2025/2/19 |
627 |
639 |
626 |
626 |
+0.16% |
299,300 |
2025/2/18 |
624 |
629 |
621 |
625 |
+0.16% |
229,700 |
2025/2/17 |
630 |
634 |
624 |
624 |
-1.11% |
268,200 |
2025/2/14 |
637 |
637 |
626 |
631 |
-0.47% |
173,100 |
2025/2/13 |
630 |
636 |
628 |
634 |
+1.44% |
205,800 |
2025/2/12 |
638 |
638 |
625 |
625 |
-1.26% |
266,200 |
2025/2/10 |
641 |
641 |
631 |
633 |
-0.63% |
258,300 |
2025/2/7 |
642 |
644 |
635 |
637 |
-1.09% |
252,200 |
2025/2/6 |
645 |
655 |
644 |
644 |
-0.16% |
261,200 |
2025/2/5 |
647 |
663 |
645 |
645 |
+0.62% |
488,100 |
2025/2/4 |
647 |
648 |
637 |
641 |
+0.63% |
464,200 |
2025/2/3 |
635 |
640 |
631 |
637 |
-1.24% |
364,600 |
2025/1/31 |
640 |
647 |
631 |
645 |
+0.31% |
409,300 |
2025/1/30 |
655 |
681 |
632 |
643 |
-1.68% |
1,226,800 |
2025/1/29 |
660 |
663 |
654 |
654 |
-0.46% |
450,500 |
2025/1/28 |
645 |
657 |
643 |
657 |
+1.70% |
289,300 |
2025/1/27 |
635 |
651 |
635 |
646 |
+3.36% |
305,300 |
2025/1/24 |
632 |
635 |
624 |
625 |
+0.00% |
258,400 |
2025/1/23 |
630 |
631 |
618 |
625 |
-0.48% |
321,800 |
2025/1/22 |
626 |
632 |
625 |
628 |
+0.32% |
237,700 |
2025/1/21 |
623 |
626 |
613 |
626 |
+1.95% |
267,700 |
2025/1/20 |
610 |
614 |
607 |
614 |
+1.66% |
193,900 |
2025/1/17 |
602 |
606 |
594 |
604 |
+0.50% |
228,900 |
2025/1/16 |
607 |
612 |
601 |
601 |
+0.00% |
240,300 |
2025/1/15 |
600 |
605 |
599 |
601 |
+0.84% |
245,700 |
2025/1/14 |
605 |
606 |
592 |
596 |
-1.49% |
346,500 |
2025/1/10 |
610 |
613 |
605 |
605 |
-1.47% |
234,900 |
2025/1/9 |
626 |
626 |
613 |
614 |
-1.92% |
335,100 |
2025/1/8 |
634 |
638 |
626 |
626 |
-1.57% |
301,600 |
2025/1/7 |
644 |
644 |
635 |
636 |
-0.31% |
252,600 |
2025/1/6 |
642 |
644 |
635 |
638 |
-0.31% |
364,600 |
2024/12/30 |
650 |
657 |
640 |
640 |
-2.29% |
364,200 |
2024/12/27 |
650 |
656 |
648 |
655 |
+1.08% |
358,200 |
2024/12/26 |
638 |
651 |
636 |
648 |
+2.05% |
369,500 |
2024/12/25 |
636 |
636 |
628 |
635 |
+0.32% |
259,200 |
2024/12/24 |
630 |
634 |
626 |
633 |
+0.64% |
255,000 |
2024/12/23 |
629 |
632 |
626 |
629 |
+1.29% |
229,300 |
2024/12/20 |
636 |
636 |
621 |
621 |
-2.20% |
390,800 |
2024/12/19 |
626 |
641 |
625 |
635 |
-0.16% |
208,400 |
2024/12/18 |
640 |
643 |
635 |
636 |
-0.93% |
190,700 |
2024/12/17 |
650 |
657 |
642 |
642 |
-1.23% |
241,900 |
2024/12/16 |
639 |
659 |
639 |
650 |
+1.40% |
429,200 |
2024/12/13 |
638 |
646 |
636 |
641 |
-1.08% |
603,500 |
2024/12/12 |
652 |
653 |
645 |
648 |
+0.78% |
434,300 |
2024/12/11 |
650 |
651 |
642 |
643 |
-0.46% |
242,900 |
|