日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/18 |
54 |
55 |
48 |
48 |
-7.69% |
848,000 |
2025/6/17 |
48 |
53 |
47 |
52 |
+8.33% |
603,600 |
2025/6/16 |
45 |
49 |
44 |
48 |
+9.09% |
330,700 |
2025/6/13 |
45 |
45 |
44 |
44 |
+0.00% |
35,500 |
2025/6/12 |
46 |
46 |
44 |
44 |
-2.22% |
39,900 |
2025/6/11 |
46 |
46 |
45 |
45 |
+0.00% |
61,900 |
2025/6/10 |
45 |
46 |
44 |
45 |
+0.00% |
24,400 |
2025/6/9 |
45 |
45 |
44 |
45 |
+0.00% |
49,700 |
2025/6/6 |
46 |
46 |
45 |
45 |
+0.00% |
13,400 |
2025/6/5 |
45 |
46 |
45 |
45 |
-2.17% |
70,900 |
2025/6/4 |
44 |
46 |
44 |
46 |
+4.55% |
213,400 |
2025/6/3 |
45 |
45 |
44 |
44 |
-2.22% |
49,000 |
2025/6/2 |
45 |
45 |
45 |
45 |
+0.00% |
13,000 |
2025/5/30 |
45 |
46 |
45 |
45 |
+0.00% |
40,700 |
2025/5/29 |
45 |
46 |
44 |
45 |
+0.00% |
136,000 |
2025/5/28 |
45 |
45 |
44 |
45 |
+0.00% |
103,500 |
2025/5/27 |
43 |
45 |
43 |
45 |
+4.65% |
113,300 |
2025/5/26 |
43 |
44 |
43 |
43 |
-2.27% |
49,800 |
2025/5/23 |
45 |
45 |
43 |
44 |
+0.00% |
93,900 |
2025/5/22 |
44 |
45 |
44 |
44 |
+0.00% |
22,400 |
2025/5/21 |
45 |
46 |
44 |
44 |
-2.22% |
102,200 |
2025/5/20 |
44 |
46 |
44 |
45 |
+2.27% |
184,900 |
2025/5/19 |
44 |
44 |
43 |
44 |
-2.22% |
40,100 |
2025/5/16 |
45 |
45 |
44 |
45 |
+0.00% |
146,600 |
2025/5/15 |
45 |
45 |
44 |
45 |
+0.00% |
114,900 |
2025/5/14 |
45 |
45 |
44 |
45 |
+0.00% |
68,400 |
2025/5/13 |
46 |
46 |
45 |
45 |
+0.00% |
59,500 |
2025/5/12 |
45 |
46 |
45 |
45 |
-2.17% |
44,600 |
2025/5/9 |
44 |
46 |
44 |
46 |
+2.22% |
126,900 |
2025/5/8 |
45 |
46 |
44 |
45 |
+2.27% |
137,200 |
2025/5/7 |
45 |
46 |
44 |
44 |
-2.22% |
362,200 |
2025/5/2 |
45 |
46 |
44 |
45 |
+2.27% |
104,300 |
2025/5/1 |
45 |
46 |
44 |
44 |
-2.22% |
143,900 |
2025/4/30 |
44 |
45 |
44 |
45 |
+4.65% |
444,300 |
2025/4/28 |
45 |
52 |
42 |
43 |
-4.44% |
4,566,600 |
2025/4/25 |
46 |
46 |
44 |
45 |
+0.00% |
286,800 |
2025/4/24 |
46 |
47 |
45 |
45 |
-2.17% |
227,200 |
2025/4/23 |
45 |
46 |
44 |
46 |
+2.22% |
437,200 |
2025/4/22 |
45 |
52 |
42 |
45 |
+0.00% |
8,818,600 |
2025/4/21 |
47 |
47 |
43 |
45 |
-2.17% |
812,700 |
2025/4/18 |
48 |
59 |
44 |
46 |
-9.80% |
4,609,000 |
2025/4/17 |
48 |
51 |
43 |
51 |
+8.51% |
1,673,900 |
2025/4/16 |
40 |
57 |
40 |
47 |
+17.50% |
8,036,500 |
2025/4/15 |
41 |
41 |
39 |
40 |
+0.00% |
60,200 |
2025/4/14 |
40 |
41 |
39 |
40 |
+0.00% |
53,600 |
2025/4/11 |
39 |
40 |
39 |
40 |
+2.56% |
16,300 |
2025/4/10 |
39 |
40 |
39 |
39 |
+2.63% |
54,700 |
2025/4/9 |
39 |
39 |
38 |
38 |
-2.56% |
30,300 |
2025/4/8 |
38 |
40 |
36 |
39 |
+5.41% |
173,300 |
2025/4/7 |
39 |
39 |
32 |
37 |
-5.13% |
312,400 |
2025/4/4 |
42 |
42 |
39 |
39 |
-4.88% |
111,700 |
2025/4/3 |
43 |
48 |
41 |
41 |
-4.65% |
569,200 |
2025/4/2 |
43 |
44 |
43 |
43 |
-2.27% |
22,200 |
2025/4/1 |
44 |
45 |
44 |
44 |
+0.00% |
9,800 |
2025/3/31 |
44 |
45 |
44 |
44 |
-2.22% |
20,300 |
2025/3/28 |
45 |
45 |
44 |
45 |
+0.00% |
59,600 |
2025/3/27 |
45 |
46 |
45 |
45 |
+0.00% |
24,500 |
2025/3/26 |
46 |
46 |
45 |
45 |
-2.17% |
10,900 |
2025/3/25 |
46 |
46 |
45 |
46 |
+0.00% |
25,700 |
2025/3/24 |
45 |
46 |
45 |
46 |
+2.22% |
68,000 |
2025/3/21 |
45 |
46 |
44 |
45 |
+2.27% |
143,100 |
2025/3/19 |
44 |
45 |
44 |
44 |
+0.00% |
52,700 |
2025/3/18 |
44 |
44 |
43 |
44 |
+0.00% |
23,300 |
2025/3/17 |
43 |
44 |
43 |
44 |
+2.33% |
20,200 |
2025/3/14 |
43 |
43 |
42 |
43 |
+0.00% |
16,600 |
2025/3/13 |
43 |
43 |
42 |
43 |
+0.00% |
37,200 |
2025/3/12 |
42 |
43 |
42 |
43 |
+2.38% |
18,400 |
2025/3/11 |
42 |
43 |
42 |
42 |
+0.00% |
11,900 |
2025/3/10 |
43 |
43 |
42 |
42 |
-2.33% |
9,200 |
2025/3/7 |
42 |
43 |
41 |
43 |
+2.38% |
27,300 |
2025/3/6 |
42 |
42 |
41 |
42 |
+0.00% |
32,100 |
2025/3/5 |
42 |
43 |
41 |
42 |
+0.00% |
48,800 |
2025/3/4 |
41 |
42 |
41 |
42 |
+2.44% |
16,200 |
2025/3/3 |
41 |
42 |
41 |
41 |
-2.38% |
5,600 |
2025/2/28 |
42 |
42 |
41 |
42 |
+0.00% |
18,700 |
2025/2/27 |
42 |
42 |
41 |
42 |
+0.00% |
11,000 |
2025/2/26 |
42 |
43 |
41 |
42 |
+0.00% |
26,300 |
2025/2/25 |
42 |
42 |
41 |
42 |
+0.00% |
22,200 |
2025/2/21 |
42 |
43 |
41 |
42 |
+0.00% |
46,500 |
2025/2/20 |
42 |
42 |
42 |
42 |
-2.33% |
28,100 |
2025/2/19 |
42 |
43 |
41 |
43 |
+2.38% |
55,300 |
2025/2/18 |
42 |
43 |
42 |
42 |
+0.00% |
132,100 |
2025/2/17 |
42 |
42 |
41 |
42 |
+0.00% |
21,700 |
2025/2/14 |
42 |
42 |
41 |
42 |
+0.00% |
22,300 |
2025/2/13 |
42 |
42 |
41 |
42 |
+0.00% |
53,100 |
2025/2/12 |
43 |
46 |
41 |
42 |
-2.33% |
871,100 |
2025/2/10 |
42 |
43 |
41 |
43 |
+0.00% |
42,800 |
2025/2/7 |
42 |
43 |
42 |
43 |
+0.00% |
7,200 |
2025/2/6 |
42 |
43 |
41 |
43 |
+0.00% |
14,900 |
2025/2/5 |
42 |
43 |
41 |
43 |
+2.38% |
34,700 |
2025/2/4 |
42 |
42 |
41 |
42 |
+0.00% |
10,700 |
2025/2/3 |
42 |
42 |
41 |
42 |
-2.33% |
33,000 |
2025/1/31 |
42 |
43 |
42 |
43 |
+0.00% |
50,400 |
2025/1/30 |
42 |
43 |
42 |
43 |
+0.00% |
3,600 |
2025/1/29 |
42 |
43 |
42 |
43 |
+0.00% |
5,400 |
2025/1/28 |
42 |
43 |
42 |
43 |
+2.38% |
11,100 |
2025/1/27 |
42 |
43 |
42 |
42 |
-2.33% |
17,500 |
2025/1/24 |
43 |
43 |
41 |
43 |
+4.88% |
18,600 |
2025/1/23 |
42 |
43 |
41 |
41 |
+0.00% |
71,400 |
2025/1/22 |
41 |
42 |
41 |
41 |
+0.00% |
74,100 |
2025/1/21 |
42 |
42 |
41 |
41 |
-2.38% |
5,400 |
2025/1/20 |
42 |
42 |
41 |
42 |
+2.44% |
5,100 |
2025/1/17 |
42 |
42 |
41 |
41 |
-2.38% |
74,900 |
2025/1/16 |
42 |
43 |
42 |
42 |
-2.33% |
13,500 |
2025/1/15 |
42 |
43 |
42 |
43 |
+2.38% |
33,700 |
2025/1/14 |
42 |
43 |
41 |
42 |
+0.00% |
103,000 |
2025/1/10 |
42 |
43 |
41 |
42 |
+0.00% |
78,900 |
2025/1/9 |
42 |
43 |
42 |
42 |
+0.00% |
58,600 |
2025/1/8 |
42 |
43 |
42 |
42 |
+0.00% |
41,100 |
2025/1/7 |
43 |
43 |
42 |
42 |
-2.33% |
27,300 |
2025/1/6 |
42 |
43 |
42 |
43 |
+2.38% |
8,300 |
2024/12/30 |
43 |
43 |
42 |
42 |
+0.00% |
12,600 |
2024/12/27 |
43 |
43 |
42 |
42 |
+0.00% |
14,200 |
2024/12/26 |
42 |
43 |
42 |
42 |
+0.00% |
28,000 |
2024/12/25 |
43 |
43 |
42 |
42 |
+0.00% |
60,300 |
2024/12/24 |
43 |
43 |
42 |
42 |
-2.33% |
160,600 |
2024/12/23 |
43 |
44 |
43 |
43 |
+2.38% |
209,400 |
2024/12/20 |
42 |
43 |
42 |
42 |
+0.00% |
116,500 |
2024/12/19 |
43 |
43 |
42 |
42 |
-2.33% |
92,400 |
2024/12/18 |
43 |
43 |
42 |
43 |
+0.00% |
12,100 |
2024/12/17 |
43 |
43 |
42 |
43 |
+0.00% |
13,700 |
2024/12/16 |
42 |
43 |
42 |
43 |
+0.00% |
5,100 |
2024/12/13 |
43 |
43 |
42 |
43 |
+0.00% |
25,600 |
|