日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
440 |
445 |
437 |
444 |
+0.45% |
1,008,800 |
2025/6/13 |
454 |
458 |
442 |
442 |
-2.21% |
871,900 |
2025/6/12 |
447 |
455 |
442 |
452 |
+1.12% |
938,300 |
2025/6/11 |
447 |
450 |
445 |
447 |
+0.00% |
541,000 |
2025/6/10 |
450 |
451 |
447 |
447 |
-0.67% |
484,400 |
2025/6/9 |
447 |
452 |
445 |
450 |
+0.22% |
613,800 |
2025/6/6 |
448 |
451 |
447 |
449 |
-0.22% |
310,300 |
2025/6/5 |
451 |
457 |
448 |
450 |
-1.10% |
432,800 |
2025/6/4 |
453 |
460 |
451 |
455 |
+1.34% |
420,700 |
2025/6/3 |
449 |
454 |
446 |
449 |
-0.88% |
751,100 |
2025/6/2 |
454 |
458 |
450 |
453 |
-1.09% |
625,100 |
2025/5/30 |
456 |
462 |
454 |
458 |
-0.43% |
625,500 |
2025/5/29 |
464 |
466 |
460 |
460 |
+0.00% |
314,400 |
2025/5/28 |
468 |
468 |
460 |
460 |
-0.65% |
337,900 |
2025/5/27 |
468 |
470 |
461 |
463 |
-1.07% |
497,500 |
2025/5/26 |
464 |
477 |
464 |
468 |
+1.74% |
517,800 |
2025/5/23 |
466 |
468 |
459 |
460 |
+0.22% |
370,500 |
2025/5/22 |
453 |
466 |
452 |
459 |
-0.43% |
383,400 |
2025/5/21 |
465 |
472 |
460 |
461 |
-0.86% |
579,700 |
2025/5/20 |
474 |
475 |
465 |
465 |
-2.52% |
934,900 |
2025/5/19 |
487 |
487 |
476 |
477 |
-1.85% |
553,200 |
2025/5/16 |
500 |
500 |
470 |
486 |
-8.30% |
3,065,000 |
2025/5/15 |
514 |
536 |
513 |
530 |
-0.75% |
739,200 |
2025/5/14 |
532 |
537 |
521 |
534 |
-0.19% |
786,800 |
2025/5/13 |
527 |
535 |
521 |
535 |
+2.49% |
551,000 |
2025/5/12 |
518 |
526 |
512 |
522 |
+1.16% |
505,100 |
2025/5/9 |
502 |
518 |
502 |
516 |
+2.79% |
503,100 |
2025/5/8 |
499 |
503 |
492 |
502 |
+0.80% |
325,800 |
2025/5/7 |
490 |
500 |
490 |
498 |
+1.01% |
396,100 |
2025/5/2 |
486 |
495 |
484 |
493 |
+1.23% |
336,300 |
2025/5/1 |
494 |
494 |
487 |
487 |
-0.81% |
195,500 |
2025/4/30 |
493 |
495 |
489 |
491 |
-0.41% |
291,400 |
2025/4/28 |
494 |
498 |
491 |
493 |
+0.82% |
386,900 |
2025/4/25 |
494 |
494 |
488 |
489 |
-0.20% |
235,000 |
2025/4/24 |
492 |
496 |
490 |
490 |
-0.20% |
150,000 |
2025/4/23 |
494 |
496 |
489 |
491 |
+1.03% |
336,800 |
2025/4/22 |
493 |
493 |
484 |
486 |
-0.82% |
247,500 |
2025/4/21 |
490 |
493 |
488 |
490 |
-0.41% |
230,500 |
2025/4/18 |
486 |
494 |
485 |
492 |
+0.61% |
308,100 |
2025/4/17 |
493 |
494 |
486 |
489 |
-1.41% |
320,000 |
2025/4/16 |
500 |
500 |
492 |
496 |
-1.59% |
305,200 |
2025/4/15 |
512 |
513 |
501 |
504 |
-0.59% |
246,500 |
2025/4/14 |
511 |
514 |
507 |
507 |
+0.00% |
323,200 |
2025/4/11 |
494 |
507 |
486 |
507 |
+1.00% |
362,000 |
2025/4/10 |
500 |
506 |
493 |
502 |
+7.26% |
507,600 |
2025/4/9 |
470 |
473 |
459 |
468 |
-2.90% |
461,300 |
2025/4/8 |
470 |
485 |
467 |
482 |
+7.35% |
507,700 |
2025/4/7 |
446 |
457 |
434 |
449 |
-5.87% |
929,600 |
2025/4/4 |
486 |
490 |
467 |
477 |
-2.85% |
696,800 |
2025/4/3 |
477 |
492 |
473 |
491 |
-1.80% |
504,100 |
2025/4/2 |
505 |
505 |
494 |
500 |
-0.40% |
378,400 |
2025/4/1 |
524 |
525 |
502 |
502 |
-3.65% |
379,800 |
2025/3/31 |
517 |
526 |
514 |
521 |
-1.14% |
467,500 |
2025/3/28 |
529 |
534 |
524 |
527 |
-1.68% |
277,900 |
2025/3/27 |
536 |
538 |
530 |
536 |
-0.19% |
279,800 |
2025/3/26 |
538 |
538 |
531 |
537 |
+0.00% |
349,600 |
2025/3/25 |
544 |
544 |
531 |
537 |
-0.19% |
295,300 |
2025/3/24 |
547 |
547 |
537 |
538 |
-1.82% |
322,300 |
2025/3/21 |
550 |
550 |
543 |
548 |
-0.36% |
301,300 |
2025/3/19 |
555 |
560 |
546 |
550 |
-0.72% |
410,600 |
2025/3/18 |
549 |
557 |
546 |
554 |
+1.47% |
566,100 |
2025/3/17 |
534 |
546 |
533 |
546 |
+3.02% |
430,600 |
2025/3/14 |
526 |
536 |
522 |
530 |
+0.76% |
370,600 |
2025/3/13 |
523 |
530 |
523 |
526 |
-0.19% |
306,100 |
2025/3/12 |
514 |
531 |
512 |
527 |
+2.33% |
470,100 |
2025/3/11 |
518 |
520 |
509 |
515 |
-1.90% |
418,800 |
2025/3/10 |
526 |
533 |
523 |
525 |
-0.19% |
283,400 |
2025/3/7 |
518 |
528 |
517 |
526 |
+0.38% |
437,200 |
2025/3/6 |
526 |
531 |
523 |
524 |
-1.32% |
305,900 |
2025/3/5 |
528 |
540 |
524 |
531 |
+0.38% |
582,000 |
2025/3/4 |
549 |
553 |
523 |
529 |
-3.99% |
905,600 |
2025/3/3 |
505 |
554 |
505 |
551 |
+11.99% |
1,970,700 |
2025/2/28 |
484 |
495 |
481 |
492 |
+0.41% |
2,546,400 |
2025/2/27 |
495 |
496 |
486 |
490 |
+0.20% |
347,900 |
2025/2/26 |
485 |
492 |
481 |
489 |
+0.62% |
472,900 |
2025/2/25 |
484 |
490 |
484 |
486 |
-0.61% |
384,900 |
2025/2/21 |
490 |
496 |
488 |
489 |
-0.20% |
306,800 |
2025/2/20 |
490 |
493 |
487 |
490 |
-0.81% |
402,000 |
2025/2/19 |
503 |
507 |
494 |
494 |
-2.37% |
414,700 |
2025/2/18 |
500 |
506 |
498 |
506 |
+1.81% |
406,300 |
2025/2/17 |
508 |
508 |
497 |
497 |
-2.17% |
574,500 |
2025/2/14 |
515 |
517 |
508 |
508 |
-1.93% |
467,900 |
2025/2/13 |
517 |
525 |
513 |
518 |
+0.78% |
529,500 |
2025/2/12 |
548 |
551 |
508 |
514 |
-6.20% |
1,429,400 |
2025/2/10 |
530 |
558 |
508 |
548 |
+2.24% |
1,281,600 |
2025/2/7 |
543 |
548 |
533 |
536 |
-1.11% |
704,500 |
2025/2/6 |
529 |
544 |
527 |
542 |
+3.24% |
599,100 |
2025/2/5 |
525 |
527 |
521 |
525 |
-0.38% |
586,700 |
2025/2/4 |
526 |
533 |
525 |
527 |
+0.38% |
643,900 |
2025/2/3 |
530 |
532 |
520 |
525 |
-1.50% |
582,400 |
2025/1/31 |
528 |
533 |
524 |
533 |
+0.38% |
582,500 |
2025/1/30 |
521 |
532 |
518 |
531 |
+1.53% |
513,500 |
2025/1/29 |
520 |
527 |
518 |
523 |
+0.58% |
483,200 |
2025/1/28 |
512 |
526 |
509 |
520 |
+1.56% |
601,100 |
2025/1/27 |
514 |
524 |
512 |
512 |
+0.99% |
808,900 |
2025/1/24 |
505 |
512 |
502 |
507 |
+0.60% |
373,100 |
2025/1/23 |
505 |
508 |
502 |
504 |
+0.40% |
397,500 |
2025/1/22 |
498 |
505 |
497 |
502 |
+1.41% |
384,200 |
2025/1/21 |
494 |
496 |
489 |
495 |
+0.20% |
287,200 |
2025/1/20 |
487 |
496 |
485 |
494 |
+1.02% |
301,000 |
2025/1/17 |
490 |
492 |
482 |
489 |
-0.20% |
351,800 |
2025/1/16 |
488 |
495 |
486 |
490 |
+0.62% |
440,200 |
2025/1/15 |
483 |
487 |
480 |
487 |
+1.04% |
489,200 |
2025/1/14 |
492 |
496 |
482 |
482 |
-2.63% |
540,000 |
2025/1/10 |
497 |
505 |
495 |
495 |
+0.41% |
415,700 |
2025/1/9 |
499 |
504 |
490 |
493 |
-0.80% |
589,800 |
2025/1/8 |
502 |
504 |
497 |
497 |
-1.78% |
592,400 |
2025/1/7 |
507 |
507 |
499 |
506 |
+0.60% |
471,900 |
2025/1/6 |
506 |
517 |
503 |
503 |
-0.40% |
589,100 |
2024/12/30 |
510 |
517 |
503 |
505 |
-0.59% |
469,900 |
2024/12/27 |
500 |
513 |
500 |
508 |
+1.80% |
571,200 |
2024/12/26 |
509 |
510 |
498 |
499 |
-1.77% |
705,700 |
2024/12/25 |
517 |
518 |
505 |
508 |
-0.78% |
225,900 |
2024/12/24 |
508 |
515 |
508 |
512 |
+0.99% |
388,900 |
2024/12/23 |
506 |
511 |
499 |
507 |
+1.00% |
628,900 |
2024/12/20 |
512 |
515 |
500 |
502 |
-1.18% |
626,800 |
2024/12/19 |
504 |
511 |
502 |
508 |
-0.59% |
724,600 |
2024/12/18 |
530 |
530 |
508 |
511 |
-3.95% |
589,700 |
2024/12/17 |
538 |
540 |
528 |
532 |
-1.12% |
525,000 |
2024/12/16 |
547 |
550 |
532 |
538 |
-0.37% |
546,500 |
2024/12/13 |
546 |
551 |
540 |
540 |
-1.10% |
556,300 |
2024/12/12 |
548 |
551 |
539 |
546 |
+0.37% |
642,600 |
2024/12/11 |
549 |
549 |
538 |
544 |
-1.09% |
991,000 |
|