日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/18 |
453 |
454 |
452 |
453 |
+0.22% |
6,000 |
2025/6/17 |
454 |
455 |
452 |
452 |
-0.44% |
6,500 |
2025/6/16 |
454 |
457 |
453 |
454 |
-0.44% |
10,600 |
2025/6/13 |
453 |
457 |
453 |
456 |
+0.22% |
4,900 |
2025/6/12 |
458 |
458 |
454 |
455 |
-1.09% |
1,800 |
2025/6/11 |
454 |
460 |
454 |
460 |
+1.55% |
9,800 |
2025/6/10 |
455 |
457 |
453 |
453 |
+0.00% |
10,300 |
2025/6/9 |
458 |
461 |
453 |
453 |
-1.09% |
26,700 |
2025/6/6 |
453 |
463 |
450 |
458 |
+0.88% |
77,000 |
2025/6/5 |
456 |
457 |
453 |
454 |
-0.44% |
5,900 |
2025/6/4 |
455 |
460 |
455 |
456 |
-0.65% |
10,400 |
2025/6/3 |
454 |
460 |
454 |
459 |
+0.88% |
2,700 |
2025/6/2 |
453 |
461 |
453 |
455 |
-0.22% |
16,000 |
2025/5/30 |
458 |
458 |
451 |
456 |
-0.44% |
9,500 |
2025/5/29 |
456 |
458 |
452 |
458 |
+0.44% |
10,100 |
2025/5/28 |
456 |
457 |
454 |
456 |
-0.22% |
4,400 |
2025/5/27 |
454 |
457 |
454 |
457 |
+0.00% |
1,200 |
2025/5/26 |
461 |
461 |
451 |
457 |
-0.44% |
9,800 |
2025/5/23 |
458 |
460 |
454 |
459 |
+0.44% |
8,900 |
2025/5/22 |
458 |
458 |
455 |
457 |
-0.87% |
5,600 |
2025/5/21 |
457 |
467 |
455 |
461 |
+0.66% |
20,700 |
2025/5/20 |
451 |
458 |
450 |
458 |
+1.55% |
15,400 |
2025/5/19 |
451 |
452 |
448 |
451 |
+0.67% |
5,100 |
2025/5/16 |
456 |
457 |
448 |
448 |
-1.54% |
20,900 |
2025/5/15 |
464 |
464 |
453 |
455 |
-1.09% |
32,900 |
2025/5/14 |
466 |
470 |
459 |
460 |
-7.63% |
84,700 |
2025/5/13 |
520 |
520 |
498 |
498 |
+2.89% |
72,200 |
2025/5/12 |
471 |
484 |
469 |
484 |
+2.76% |
39,200 |
2025/5/9 |
467 |
471 |
465 |
471 |
+0.86% |
10,600 |
2025/5/8 |
473 |
473 |
462 |
467 |
-1.48% |
5,600 |
2025/5/7 |
468 |
476 |
454 |
474 |
+1.07% |
16,200 |
2025/5/2 |
475 |
475 |
457 |
469 |
-1.05% |
18,500 |
2025/5/1 |
478 |
494 |
469 |
474 |
-2.07% |
95,600 |
2025/4/30 |
481 |
484 |
476 |
484 |
+0.83% |
7,900 |
2025/4/28 |
478 |
480 |
476 |
480 |
+1.27% |
4,400 |
2025/4/25 |
477 |
478 |
474 |
474 |
+0.21% |
8,800 |
2025/4/24 |
475 |
479 |
471 |
473 |
+1.28% |
6,700 |
2025/4/23 |
469 |
482 |
464 |
467 |
+1.08% |
14,900 |
2025/4/22 |
458 |
479 |
453 |
462 |
+0.87% |
54,700 |
2025/4/21 |
466 |
466 |
458 |
458 |
-1.08% |
2,300 |
2025/4/18 |
459 |
464 |
454 |
463 |
+1.31% |
13,700 |
2025/4/17 |
449 |
458 |
449 |
457 |
+1.56% |
18,800 |
2025/4/16 |
454 |
455 |
449 |
450 |
-0.88% |
10,600 |
2025/4/15 |
450 |
459 |
450 |
454 |
+1.11% |
13,600 |
2025/4/14 |
450 |
458 |
449 |
449 |
+0.67% |
52,900 |
2025/4/11 |
442 |
450 |
435 |
446 |
-0.89% |
10,900 |
2025/4/10 |
463 |
463 |
440 |
450 |
+6.38% |
26,600 |
2025/4/9 |
431 |
431 |
419 |
423 |
-2.31% |
16,700 |
2025/4/8 |
420 |
440 |
420 |
433 |
+5.10% |
23,500 |
2025/4/7 |
426 |
426 |
412 |
412 |
-8.44% |
36,600 |
2025/4/4 |
464 |
464 |
448 |
450 |
-4.46% |
19,700 |
2025/4/3 |
485 |
489 |
468 |
471 |
-3.88% |
30,200 |
2025/4/2 |
494 |
494 |
486 |
490 |
-1.41% |
8,000 |
2025/4/1 |
493 |
499 |
492 |
497 |
+1.02% |
24,900 |
2025/3/31 |
495 |
495 |
488 |
492 |
-1.01% |
25,700 |
2025/3/28 |
500 |
505 |
497 |
497 |
-1.00% |
16,000 |
2025/3/27 |
503 |
509 |
501 |
502 |
+0.00% |
39,300 |
2025/3/26 |
506 |
521 |
499 |
502 |
-0.59% |
40,200 |
2025/3/25 |
510 |
510 |
502 |
505 |
-0.79% |
10,300 |
2025/3/24 |
502 |
511 |
501 |
509 |
+1.80% |
45,300 |
2025/3/21 |
497 |
502 |
495 |
500 |
+0.81% |
21,200 |
2025/3/19 |
492 |
500 |
492 |
496 |
-1.00% |
28,700 |
2025/3/18 |
502 |
503 |
500 |
501 |
-0.20% |
7,300 |
2025/3/17 |
501 |
502 |
498 |
502 |
+0.40% |
15,400 |
2025/3/14 |
496 |
500 |
492 |
500 |
+0.81% |
5,800 |
2025/3/13 |
499 |
499 |
488 |
496 |
+0.00% |
10,200 |
2025/3/12 |
492 |
497 |
492 |
496 |
+0.40% |
3,100 |
2025/3/11 |
497 |
498 |
480 |
494 |
-1.59% |
22,400 |
2025/3/10 |
507 |
507 |
499 |
502 |
+0.00% |
6,100 |
2025/3/7 |
501 |
510 |
498 |
502 |
+0.20% |
12,000 |
2025/3/6 |
501 |
501 |
497 |
501 |
+0.20% |
4,800 |
2025/3/5 |
499 |
501 |
497 |
500 |
+0.00% |
3,500 |
2025/3/4 |
500 |
500 |
497 |
500 |
+0.00% |
16,700 |
2025/3/3 |
502 |
504 |
500 |
500 |
+0.20% |
4,800 |
2025/2/28 |
501 |
503 |
499 |
499 |
-0.80% |
13,500 |
2025/2/27 |
506 |
506 |
503 |
503 |
-0.59% |
3,000 |
2025/2/26 |
504 |
506 |
500 |
506 |
+0.80% |
8,000 |
2025/2/25 |
503 |
504 |
501 |
502 |
-0.59% |
10,100 |
2025/2/21 |
505 |
506 |
504 |
505 |
+0.00% |
8,600 |
2025/2/20 |
514 |
514 |
505 |
505 |
-1.17% |
19,500 |
2025/2/19 |
507 |
511 |
505 |
511 |
+1.19% |
14,900 |
2025/2/18 |
501 |
505 |
500 |
505 |
+1.00% |
18,100 |
2025/2/17 |
504 |
505 |
500 |
500 |
-0.40% |
15,100 |
2025/2/14 |
501 |
505 |
500 |
502 |
+0.20% |
2,800 |
2025/2/13 |
500 |
504 |
499 |
501 |
+0.40% |
10,600 |
2025/2/12 |
504 |
504 |
499 |
499 |
-0.20% |
10,900 |
2025/2/10 |
502 |
504 |
500 |
500 |
-0.20% |
10,600 |
2025/2/7 |
500 |
506 |
500 |
501 |
+0.20% |
18,100 |
2025/2/6 |
502 |
508 |
500 |
500 |
-0.79% |
21,100 |
2025/2/5 |
500 |
506 |
500 |
504 |
+0.80% |
16,900 |
2025/2/4 |
507 |
509 |
500 |
500 |
-1.19% |
17,500 |
2025/2/3 |
518 |
518 |
491 |
506 |
-2.50% |
46,700 |
2025/1/31 |
503 |
519 |
503 |
519 |
+5.49% |
61,500 |
2025/1/30 |
506 |
513 |
492 |
492 |
-3.34% |
145,300 |
2025/1/29 |
510 |
512 |
506 |
509 |
+0.59% |
19,600 |
2025/1/28 |
506 |
510 |
504 |
506 |
+0.00% |
17,600 |
2025/1/27 |
510 |
512 |
506 |
506 |
-0.20% |
27,800 |
2025/1/24 |
518 |
518 |
505 |
507 |
-1.55% |
34,600 |
2025/1/23 |
511 |
515 |
505 |
515 |
+0.78% |
20,900 |
2025/1/22 |
520 |
520 |
510 |
511 |
-0.58% |
33,100 |
2025/1/21 |
529 |
530 |
505 |
514 |
-0.96% |
94,800 |
2025/1/20 |
520 |
533 |
514 |
519 |
+7.01% |
112,900 |
2025/1/17 |
487 |
490 |
485 |
485 |
-0.41% |
10,100 |
2025/1/16 |
493 |
495 |
485 |
487 |
-0.81% |
10,800 |
2025/1/15 |
493 |
496 |
491 |
491 |
-0.41% |
7,200 |
2025/1/14 |
498 |
499 |
491 |
493 |
-1.20% |
10,700 |
2025/1/10 |
495 |
499 |
495 |
499 |
+0.40% |
3,700 |
2025/1/9 |
499 |
500 |
496 |
497 |
-0.40% |
4,200 |
2025/1/8 |
499 |
501 |
499 |
499 |
-0.60% |
3,200 |
2025/1/7 |
504 |
507 |
501 |
502 |
+0.60% |
6,000 |
2025/1/6 |
500 |
504 |
497 |
499 |
-0.20% |
19,000 |
2024/12/30 |
500 |
501 |
497 |
500 |
+0.00% |
25,800 |
2024/12/27 |
494 |
505 |
492 |
500 |
+1.63% |
19,800 |
2024/12/26 |
493 |
499 |
491 |
492 |
-0.40% |
13,800 |
2024/12/25 |
500 |
500 |
490 |
494 |
-1.20% |
21,800 |
2024/12/24 |
502 |
502 |
493 |
500 |
+0.20% |
27,200 |
2024/12/23 |
500 |
500 |
495 |
499 |
-0.20% |
10,000 |
2024/12/20 |
505 |
505 |
500 |
500 |
-0.79% |
5,400 |
2024/12/19 |
505 |
506 |
503 |
504 |
-0.20% |
5,600 |
2024/12/18 |
505 |
507 |
505 |
505 |
-0.20% |
3,800 |
2024/12/17 |
510 |
511 |
505 |
506 |
-0.78% |
8,800 |
2024/12/16 |
508 |
511 |
507 |
510 |
-0.20% |
7,600 |
2024/12/13 |
514 |
517 |
510 |
511 |
-1.16% |
9,200 |
|