日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
502 |
506 |
500 |
501 |
+0.00% |
342,900 |
2025/6/19 |
495 |
507 |
495 |
501 |
+1.62% |
513,000 |
2025/6/18 |
487 |
497 |
487 |
493 |
+0.82% |
339,200 |
2025/6/17 |
489 |
492 |
485 |
489 |
+0.82% |
306,500 |
2025/6/16 |
479 |
488 |
478 |
485 |
+1.46% |
369,800 |
2025/6/13 |
482 |
483 |
474 |
478 |
-0.83% |
418,900 |
2025/6/12 |
477 |
483 |
476 |
482 |
+1.47% |
357,700 |
2025/6/11 |
480 |
480 |
469 |
475 |
+0.00% |
307,600 |
2025/6/10 |
470 |
480 |
470 |
475 |
+1.06% |
340,200 |
2025/6/9 |
471 |
475 |
470 |
470 |
+0.00% |
230,700 |
2025/6/6 |
470 |
472 |
469 |
470 |
-0.42% |
124,300 |
2025/6/5 |
468 |
476 |
468 |
472 |
+0.85% |
413,000 |
2025/6/4 |
468 |
472 |
467 |
468 |
+0.86% |
341,500 |
2025/6/3 |
466 |
466 |
462 |
464 |
-0.22% |
308,400 |
2025/6/2 |
470 |
470 |
462 |
465 |
-1.27% |
401,700 |
2025/5/30 |
467 |
471 |
466 |
471 |
+0.43% |
272,700 |
2025/5/29 |
465 |
472 |
465 |
469 |
+0.86% |
419,800 |
2025/5/28 |
465 |
474 |
461 |
465 |
+1.09% |
621,200 |
2025/5/27 |
455 |
460 |
454 |
460 |
+1.77% |
308,000 |
2025/5/26 |
453 |
458 |
452 |
452 |
+0.00% |
292,300 |
2025/5/23 |
454 |
457 |
451 |
452 |
+0.44% |
227,000 |
2025/5/22 |
447 |
452 |
445 |
450 |
+0.00% |
354,200 |
2025/5/21 |
452 |
457 |
449 |
450 |
+0.00% |
385,900 |
2025/5/20 |
457 |
459 |
450 |
450 |
-0.88% |
357,700 |
2025/5/19 |
459 |
459 |
450 |
454 |
-1.52% |
415,300 |
2025/5/16 |
468 |
473 |
461 |
461 |
-1.07% |
492,100 |
2025/5/15 |
462 |
470 |
458 |
466 |
+0.65% |
484,000 |
2025/5/14 |
465 |
466 |
457 |
463 |
-0.86% |
398,400 |
2025/5/13 |
460 |
468 |
456 |
467 |
+3.32% |
713,200 |
2025/5/12 |
446 |
455 |
445 |
452 |
+1.57% |
490,100 |
2025/5/9 |
438 |
446 |
436 |
445 |
+2.53% |
472,000 |
2025/5/8 |
440 |
440 |
432 |
434 |
-0.91% |
352,200 |
2025/5/7 |
435 |
440 |
432 |
438 |
+0.46% |
361,100 |
2025/5/2 |
433 |
436 |
431 |
436 |
+0.46% |
447,900 |
2025/5/1 |
439 |
441 |
433 |
434 |
-0.46% |
410,500 |
2025/4/30 |
443 |
446 |
431 |
436 |
-2.68% |
959,600 |
2025/4/28 |
446 |
452 |
445 |
448 |
+0.90% |
602,800 |
2025/4/25 |
448 |
449 |
444 |
444 |
-0.22% |
349,700 |
2025/4/24 |
455 |
457 |
444 |
445 |
-0.89% |
424,400 |
2025/4/23 |
451 |
454 |
445 |
449 |
+0.67% |
433,600 |
2025/4/22 |
440 |
446 |
437 |
446 |
+0.68% |
446,800 |
2025/4/21 |
449 |
454 |
441 |
443 |
-1.34% |
654,000 |
2025/4/18 |
457 |
459 |
448 |
449 |
-1.97% |
639,000 |
2025/4/17 |
455 |
463 |
455 |
458 |
+0.22% |
458,900 |
2025/4/16 |
468 |
469 |
456 |
457 |
-2.35% |
482,000 |
2025/4/15 |
474 |
475 |
468 |
468 |
-0.85% |
331,900 |
2025/4/14 |
475 |
476 |
470 |
472 |
+1.07% |
397,100 |
2025/4/11 |
459 |
471 |
451 |
467 |
-0.43% |
576,400 |
2025/4/10 |
482 |
482 |
463 |
469 |
+6.11% |
924,600 |
2025/4/9 |
448 |
448 |
432 |
442 |
-4.33% |
1,017,400 |
2025/4/8 |
438 |
468 |
438 |
462 |
+11.59% |
1,071,100 |
2025/4/7 |
401 |
427 |
401 |
414 |
-10.39% |
1,857,400 |
2025/4/4 |
469 |
474 |
443 |
462 |
-4.74% |
1,587,500 |
2025/4/3 |
476 |
493 |
476 |
485 |
-2.61% |
1,363,100 |
2025/4/2 |
500 |
503 |
491 |
498 |
-0.40% |
1,452,600 |
2025/4/1 |
515 |
516 |
500 |
500 |
-1.96% |
1,713,800 |
2025/3/31 |
525 |
528 |
510 |
510 |
-6.08% |
2,085,100 |
2025/3/28 |
525 |
549 |
518 |
543 |
-9.20% |
3,306,100 |
2025/3/27 |
596 |
604 |
590 |
598 |
+0.84% |
3,920,500 |
2025/3/26 |
600 |
600 |
587 |
593 |
-1.17% |
3,670,300 |
2025/3/25 |
607 |
607 |
593 |
600 |
+0.00% |
2,690,500 |
2025/3/24 |
600 |
623 |
595 |
600 |
+1.35% |
4,333,600 |
2025/3/21 |
593 |
597 |
590 |
592 |
+0.34% |
2,380,800 |
2025/3/19 |
600 |
601 |
587 |
590 |
-1.50% |
2,767,900 |
2025/3/18 |
606 |
609 |
598 |
599 |
-0.50% |
2,578,000 |
2025/3/17 |
610 |
618 |
598 |
602 |
+3.79% |
4,844,400 |
2025/3/14 |
574 |
584 |
571 |
580 |
+2.11% |
1,207,300 |
2025/3/13 |
580 |
583 |
568 |
568 |
-1.90% |
1,163,400 |
2025/3/12 |
566 |
586 |
561 |
579 |
+2.48% |
1,281,000 |
2025/3/11 |
570 |
570 |
552 |
565 |
-2.25% |
1,521,000 |
2025/3/10 |
577 |
581 |
573 |
578 |
+1.40% |
580,900 |
2025/3/7 |
575 |
575 |
568 |
570 |
-1.38% |
741,000 |
2025/3/6 |
581 |
583 |
576 |
578 |
+0.00% |
454,100 |
2025/3/5 |
575 |
584 |
572 |
578 |
+0.17% |
502,100 |
2025/3/4 |
583 |
585 |
570 |
577 |
-1.37% |
825,200 |
2025/3/3 |
584 |
587 |
577 |
585 |
+0.86% |
441,400 |
2025/2/28 |
580 |
584 |
572 |
580 |
-0.51% |
681,600 |
2025/2/27 |
572 |
584 |
571 |
583 |
+2.46% |
635,600 |
2025/2/26 |
569 |
578 |
560 |
569 |
-0.87% |
888,500 |
2025/2/25 |
558 |
576 |
555 |
574 |
+1.41% |
588,600 |
2025/2/21 |
571 |
572 |
560 |
566 |
-1.74% |
679,500 |
2025/2/20 |
577 |
581 |
568 |
576 |
-0.35% |
545,500 |
2025/2/19 |
599 |
601 |
573 |
578 |
-2.36% |
1,054,600 |
2025/2/18 |
585 |
603 |
582 |
592 |
+1.72% |
1,062,900 |
2025/2/17 |
587 |
593 |
580 |
582 |
-0.51% |
563,200 |
2025/2/14 |
587 |
588 |
581 |
585 |
-0.51% |
457,100 |
2025/2/13 |
591 |
592 |
584 |
588 |
+0.00% |
456,000 |
2025/2/12 |
594 |
594 |
580 |
588 |
-0.34% |
405,200 |
2025/2/10 |
585 |
597 |
581 |
590 |
+1.72% |
655,800 |
2025/2/7 |
589 |
590 |
575 |
580 |
-0.85% |
544,300 |
2025/2/6 |
575 |
585 |
573 |
585 |
+2.81% |
841,100 |
2025/2/5 |
558 |
581 |
555 |
569 |
+3.08% |
974,300 |
2025/2/4 |
560 |
574 |
550 |
552 |
-0.18% |
1,010,000 |
2025/2/3 |
548 |
555 |
541 |
553 |
+0.18% |
730,800 |
2025/1/31 |
561 |
579 |
545 |
552 |
+0.91% |
1,981,400 |
2025/1/30 |
555 |
557 |
544 |
547 |
-1.08% |
852,700 |
2025/1/29 |
549 |
556 |
544 |
553 |
+1.47% |
665,600 |
2025/1/28 |
538 |
547 |
536 |
545 |
+0.55% |
650,900 |
2025/1/27 |
538 |
542 |
535 |
542 |
+1.50% |
368,900 |
2025/1/24 |
524 |
536 |
521 |
534 |
+2.10% |
635,200 |
2025/1/23 |
542 |
542 |
521 |
523 |
-3.51% |
1,129,500 |
2025/1/22 |
548 |
550 |
540 |
542 |
-0.55% |
555,700 |
2025/1/21 |
544 |
548 |
539 |
545 |
+0.55% |
361,400 |
2025/1/20 |
534 |
547 |
533 |
542 |
+1.88% |
520,800 |
2025/1/17 |
539 |
539 |
524 |
532 |
-1.48% |
810,600 |
2025/1/16 |
544 |
548 |
540 |
540 |
-0.55% |
329,100 |
2025/1/15 |
545 |
551 |
542 |
543 |
+0.00% |
386,000 |
2025/1/14 |
548 |
548 |
540 |
543 |
-1.45% |
595,500 |
2025/1/10 |
551 |
556 |
546 |
551 |
+0.18% |
347,000 |
2025/1/9 |
553 |
559 |
548 |
550 |
-0.36% |
550,800 |
2025/1/8 |
570 |
570 |
550 |
552 |
-4.00% |
806,700 |
2025/1/7 |
584 |
590 |
573 |
575 |
+0.17% |
827,200 |
2025/1/6 |
566 |
578 |
565 |
574 |
+1.95% |
791,200 |
2024/12/30 |
565 |
569 |
562 |
563 |
-0.18% |
391,700 |
2024/12/27 |
560 |
568 |
555 |
564 |
+0.89% |
404,800 |
2024/12/26 |
554 |
560 |
554 |
559 |
+1.08% |
451,600 |
2024/12/25 |
551 |
556 |
541 |
553 |
+0.36% |
668,200 |
2024/12/24 |
551 |
556 |
546 |
551 |
-0.36% |
489,800 |
2024/12/23 |
550 |
554 |
546 |
553 |
+0.73% |
438,100 |
2024/12/20 |
554 |
564 |
548 |
549 |
-0.72% |
587,100 |
2024/12/19 |
545 |
559 |
541 |
553 |
-1.43% |
1,038,500 |
2024/12/18 |
607 |
607 |
558 |
561 |
-7.58% |
2,742,400 |
2024/12/17 |
622 |
623 |
607 |
607 |
-2.41% |
471,800 |
|