日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
488 |
488 |
479 |
479 |
-1.84% |
1,343,000 |
2025/6/19 |
492 |
495 |
487 |
488 |
-0.61% |
466,900 |
2025/6/18 |
484 |
491 |
484 |
491 |
+1.03% |
534,900 |
2025/6/17 |
485 |
489 |
485 |
486 |
+0.21% |
369,200 |
2025/6/16 |
481 |
485 |
481 |
485 |
+1.04% |
491,300 |
2025/6/13 |
480 |
482 |
476 |
480 |
-0.41% |
592,000 |
2025/6/12 |
481 |
483 |
480 |
482 |
+0.00% |
273,300 |
2025/6/11 |
485 |
485 |
480 |
482 |
-0.21% |
339,700 |
2025/6/10 |
486 |
489 |
483 |
483 |
-0.41% |
551,600 |
2025/6/9 |
486 |
489 |
484 |
485 |
+0.21% |
294,300 |
2025/6/6 |
482 |
485 |
480 |
484 |
+1.04% |
434,800 |
2025/6/5 |
480 |
481 |
478 |
479 |
-0.62% |
438,200 |
2025/6/4 |
482 |
486 |
481 |
482 |
+0.21% |
479,400 |
2025/6/3 |
485 |
485 |
479 |
481 |
-0.62% |
418,200 |
2025/6/2 |
480 |
484 |
478 |
484 |
+0.62% |
473,800 |
2025/5/30 |
471 |
484 |
471 |
481 |
+0.84% |
814,600 |
2025/5/29 |
473 |
479 |
472 |
477 |
+1.27% |
763,500 |
2025/5/28 |
473 |
475 |
470 |
471 |
+0.21% |
563,300 |
2025/5/27 |
467 |
470 |
466 |
470 |
+0.86% |
320,200 |
2025/5/26 |
468 |
471 |
466 |
466 |
+0.00% |
279,900 |
2025/5/23 |
466 |
469 |
466 |
466 |
+0.43% |
370,700 |
2025/5/22 |
458 |
466 |
457 |
464 |
-0.22% |
359,400 |
2025/5/21 |
460 |
466 |
458 |
465 |
+1.75% |
457,500 |
2025/5/20 |
462 |
465 |
457 |
457 |
-0.87% |
852,200 |
2025/5/19 |
467 |
472 |
461 |
461 |
-0.65% |
534,400 |
2025/5/16 |
465 |
466 |
460 |
464 |
+0.00% |
458,300 |
2025/5/15 |
467 |
468 |
462 |
464 |
-1.69% |
437,700 |
2025/5/14 |
467 |
473 |
464 |
472 |
+1.07% |
573,200 |
2025/5/13 |
474 |
478 |
467 |
467 |
-0.21% |
515,500 |
2025/5/12 |
464 |
468 |
464 |
468 |
+1.30% |
449,900 |
2025/5/9 |
464 |
467 |
462 |
462 |
+0.43% |
538,500 |
2025/5/8 |
461 |
463 |
457 |
460 |
-0.22% |
486,600 |
2025/5/7 |
461 |
464 |
458 |
461 |
+0.00% |
546,600 |
2025/5/2 |
463 |
468 |
459 |
461 |
-1.07% |
782,900 |
2025/5/1 |
467 |
469 |
463 |
466 |
-1.06% |
790,000 |
2025/4/30 |
481 |
484 |
463 |
471 |
-1.05% |
1,972,700 |
2025/4/28 |
477 |
480 |
474 |
476 |
+0.85% |
758,800 |
2025/4/25 |
473 |
477 |
472 |
472 |
+0.00% |
586,300 |
2025/4/24 |
471 |
477 |
471 |
472 |
+0.64% |
780,900 |
2025/4/23 |
466 |
470 |
462 |
469 |
+1.96% |
915,100 |
2025/4/22 |
451 |
460 |
451 |
460 |
+1.32% |
461,500 |
2025/4/21 |
458 |
461 |
449 |
454 |
-1.30% |
803,000 |
2025/4/18 |
457 |
460 |
456 |
460 |
+1.77% |
422,900 |
2025/4/17 |
448 |
452 |
446 |
452 |
+1.35% |
512,400 |
2025/4/16 |
447 |
449 |
443 |
446 |
+0.45% |
638,600 |
2025/4/15 |
453 |
455 |
444 |
444 |
+0.23% |
592,800 |
2025/4/14 |
445 |
449 |
443 |
443 |
+1.14% |
701,200 |
2025/4/11 |
430 |
440 |
424 |
438 |
-1.57% |
1,023,000 |
2025/4/10 |
462 |
462 |
445 |
445 |
+6.71% |
1,042,800 |
2025/4/9 |
427 |
427 |
412 |
417 |
-5.23% |
1,590,400 |
2025/4/8 |
430 |
444 |
430 |
440 |
+8.64% |
1,020,700 |
2025/4/7 |
406 |
416 |
395 |
405 |
-8.37% |
1,690,400 |
2025/4/4 |
453 |
455 |
431 |
442 |
-4.74% |
2,096,300 |
2025/4/3 |
465 |
470 |
460 |
464 |
-3.33% |
1,472,600 |
2025/4/2 |
483 |
483 |
478 |
480 |
-0.83% |
981,500 |
2025/4/1 |
490 |
492 |
484 |
484 |
+0.00% |
610,000 |
2025/3/31 |
488 |
491 |
481 |
484 |
-3.39% |
1,288,000 |
2025/3/28 |
495 |
504 |
493 |
501 |
-5.29% |
1,345,700 |
2025/3/27 |
520 |
529 |
516 |
529 |
+1.15% |
2,266,800 |
2025/3/26 |
520 |
523 |
516 |
523 |
+0.97% |
887,400 |
2025/3/25 |
520 |
520 |
516 |
518 |
+0.00% |
467,100 |
2025/3/24 |
524 |
524 |
515 |
518 |
-0.58% |
793,700 |
2025/3/21 |
516 |
526 |
514 |
521 |
+1.36% |
1,168,600 |
2025/3/19 |
514 |
517 |
513 |
514 |
+0.00% |
627,800 |
2025/3/18 |
511 |
517 |
510 |
514 |
+1.18% |
671,000 |
2025/3/17 |
507 |
509 |
505 |
508 |
+0.79% |
589,300 |
2025/3/14 |
499 |
506 |
498 |
504 |
+0.80% |
807,800 |
2025/3/13 |
499 |
504 |
498 |
500 |
+0.00% |
814,400 |
2025/3/12 |
498 |
501 |
496 |
500 |
+0.00% |
670,900 |
2025/3/11 |
500 |
501 |
491 |
500 |
-0.99% |
1,210,800 |
2025/3/10 |
509 |
509 |
502 |
505 |
-0.98% |
706,000 |
2025/3/7 |
505 |
513 |
502 |
510 |
-0.58% |
683,200 |
2025/3/6 |
514 |
516 |
509 |
513 |
+0.79% |
701,700 |
2025/3/5 |
503 |
509 |
501 |
509 |
+1.19% |
627,500 |
2025/3/4 |
505 |
505 |
499 |
503 |
-1.18% |
603,800 |
2025/3/3 |
510 |
511 |
506 |
509 |
+0.79% |
744,200 |
2025/2/28 |
503 |
505 |
499 |
505 |
+0.60% |
825,300 |
2025/2/27 |
498 |
502 |
497 |
502 |
+1.01% |
737,300 |
2025/2/26 |
497 |
498 |
493 |
497 |
+0.00% |
458,400 |
2025/2/25 |
496 |
500 |
493 |
497 |
+0.20% |
466,000 |
2025/2/21 |
495 |
498 |
492 |
496 |
-0.40% |
486,700 |
2025/2/20 |
506 |
508 |
496 |
498 |
-1.97% |
843,900 |
2025/2/19 |
508 |
515 |
508 |
508 |
+0.00% |
461,300 |
2025/2/18 |
506 |
508 |
503 |
508 |
+0.59% |
386,900 |
2025/2/17 |
508 |
510 |
504 |
505 |
-0.20% |
331,200 |
2025/2/14 |
510 |
511 |
506 |
506 |
-0.98% |
341,600 |
2025/2/13 |
507 |
514 |
506 |
511 |
+1.19% |
441,300 |
2025/2/12 |
509 |
509 |
502 |
505 |
+0.00% |
671,100 |
2025/2/10 |
507 |
508 |
502 |
505 |
-0.39% |
474,000 |
2025/2/7 |
511 |
512 |
505 |
507 |
-0.20% |
419,700 |
2025/2/6 |
515 |
517 |
508 |
508 |
-0.59% |
787,500 |
2025/2/5 |
513 |
516 |
510 |
511 |
+0.39% |
870,800 |
2025/2/4 |
504 |
511 |
502 |
509 |
+1.60% |
774,400 |
2025/2/3 |
501 |
505 |
499 |
501 |
-1.57% |
1,074,000 |
2025/1/31 |
500 |
514 |
497 |
509 |
+1.80% |
1,102,900 |
2025/1/30 |
500 |
505 |
498 |
500 |
+0.00% |
640,700 |
2025/1/29 |
505 |
505 |
500 |
500 |
-0.60% |
465,400 |
2025/1/28 |
495 |
504 |
493 |
503 |
+1.00% |
525,700 |
2025/1/27 |
493 |
499 |
492 |
498 |
+2.05% |
465,400 |
2025/1/24 |
487 |
493 |
485 |
488 |
+0.62% |
502,500 |
2025/1/23 |
488 |
490 |
485 |
485 |
-0.41% |
395,900 |
2025/1/22 |
487 |
490 |
487 |
487 |
+0.21% |
260,900 |
2025/1/21 |
487 |
489 |
484 |
486 |
-0.21% |
261,700 |
2025/1/20 |
486 |
490 |
485 |
487 |
+1.04% |
371,600 |
2025/1/17 |
480 |
484 |
477 |
482 |
+0.21% |
530,400 |
2025/1/16 |
484 |
486 |
481 |
481 |
+0.21% |
408,500 |
2025/1/15 |
482 |
484 |
478 |
480 |
+0.42% |
422,600 |
2025/1/14 |
484 |
484 |
477 |
478 |
-1.04% |
663,500 |
2025/1/10 |
487 |
488 |
483 |
483 |
-1.02% |
509,000 |
2025/1/9 |
493 |
494 |
487 |
488 |
-1.01% |
506,100 |
2025/1/8 |
498 |
502 |
493 |
493 |
-1.40% |
681,800 |
2025/1/7 |
500 |
503 |
495 |
500 |
+0.00% |
549,100 |
2025/1/6 |
497 |
502 |
495 |
500 |
+1.01% |
742,900 |
2024/12/30 |
498 |
501 |
495 |
495 |
-0.60% |
614,500 |
2024/12/27 |
492 |
498 |
490 |
498 |
+1.63% |
635,500 |
2024/12/26 |
485 |
491 |
484 |
490 |
+1.24% |
826,000 |
2024/12/25 |
485 |
485 |
479 |
484 |
+0.41% |
594,800 |
2024/12/24 |
479 |
482 |
477 |
482 |
+0.00% |
542,100 |
2024/12/23 |
480 |
482 |
477 |
482 |
+1.05% |
553,800 |
2024/12/20 |
484 |
484 |
476 |
477 |
-1.24% |
892,300 |
2024/12/19 |
476 |
485 |
473 |
483 |
+0.21% |
508,800 |
2024/12/18 |
481 |
485 |
480 |
482 |
+0.21% |
443,000 |
2024/12/17 |
492 |
492 |
481 |
481 |
-1.84% |
851,400 |
|