日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
272 |
273 |
269 |
269 |
-0.74% |
19,700 |
2025/6/13 |
274 |
274 |
271 |
271 |
-1.09% |
21,600 |
2025/6/12 |
274 |
274 |
273 |
274 |
-0.36% |
8,000 |
2025/6/11 |
274 |
275 |
273 |
275 |
+0.00% |
13,000 |
2025/6/10 |
271 |
275 |
271 |
275 |
+0.73% |
5,100 |
2025/6/9 |
273 |
274 |
271 |
273 |
+0.00% |
6,600 |
2025/6/6 |
275 |
276 |
273 |
273 |
-1.09% |
12,100 |
2025/6/5 |
274 |
276 |
271 |
276 |
+0.73% |
24,100 |
2025/6/4 |
275 |
277 |
273 |
274 |
-1.08% |
11,300 |
2025/6/3 |
277 |
277 |
275 |
277 |
+0.36% |
5,300 |
2025/6/2 |
276 |
277 |
275 |
276 |
-0.36% |
10,700 |
2025/5/30 |
280 |
281 |
277 |
277 |
-0.72% |
12,000 |
2025/5/29 |
280 |
282 |
279 |
279 |
+0.00% |
4,500 |
2025/5/28 |
279 |
281 |
279 |
279 |
+0.00% |
8,000 |
2025/5/27 |
279 |
281 |
278 |
279 |
+0.36% |
28,600 |
2025/5/26 |
276 |
286 |
275 |
278 |
+0.36% |
44,100 |
2025/5/23 |
277 |
299 |
272 |
277 |
-0.36% |
160,600 |
2025/5/22 |
269 |
295 |
269 |
278 |
+2.21% |
97,600 |
2025/5/21 |
294 |
307 |
272 |
272 |
-5.56% |
256,700 |
2025/5/20 |
310 |
378 |
278 |
288 |
-4.32% |
2,206,500 |
2025/5/19 |
263 |
308 |
263 |
301 |
+14.45% |
427,800 |
2025/5/16 |
257 |
268 |
256 |
263 |
+2.73% |
12,900 |
2025/5/15 |
256 |
257 |
254 |
256 |
-2.29% |
12,800 |
2025/5/14 |
278 |
278 |
256 |
262 |
-3.32% |
56,400 |
2025/5/13 |
258 |
280 |
258 |
271 |
+5.04% |
1,350,200 |
2025/5/12 |
258 |
259 |
257 |
258 |
-0.39% |
5,500 |
2025/5/9 |
254 |
263 |
253 |
259 |
+2.78% |
14,400 |
2025/5/8 |
251 |
252 |
251 |
252 |
+0.40% |
1,400 |
2025/5/7 |
252 |
252 |
251 |
251 |
-0.79% |
2,900 |
2025/5/2 |
253 |
254 |
252 |
253 |
+0.00% |
5,000 |
2025/5/1 |
259 |
259 |
253 |
253 |
-0.78% |
8,800 |
2025/4/30 |
261 |
265 |
251 |
255 |
-1.92% |
21,800 |
2025/4/28 |
250 |
260 |
250 |
260 |
+2.36% |
13,900 |
2025/4/25 |
255 |
263 |
251 |
254 |
+0.00% |
27,700 |
2025/4/24 |
266 |
266 |
254 |
254 |
-2.68% |
27,500 |
2025/4/23 |
256 |
272 |
248 |
261 |
+4.40% |
199,200 |
2025/4/22 |
242 |
265 |
242 |
250 |
+3.31% |
233,400 |
2025/4/21 |
251 |
255 |
240 |
242 |
-3.59% |
19,900 |
2025/4/18 |
247 |
255 |
247 |
251 |
+1.62% |
6,300 |
2025/4/17 |
255 |
255 |
246 |
247 |
+0.00% |
45,600 |
2025/4/16 |
253 |
287 |
245 |
247 |
-3.89% |
202,300 |
2025/4/15 |
258 |
270 |
244 |
257 |
+1.18% |
37,400 |
2025/4/14 |
245 |
256 |
235 |
254 |
+8.09% |
86,300 |
2025/4/11 |
234 |
239 |
221 |
235 |
+0.43% |
31,200 |
2025/4/10 |
229 |
234 |
226 |
234 |
+7.83% |
3,100 |
2025/4/9 |
217 |
219 |
214 |
217 |
+0.46% |
3,800 |
2025/4/8 |
214 |
221 |
210 |
216 |
+8.00% |
17,100 |
2025/4/7 |
194 |
210 |
188 |
200 |
-13.42% |
36,500 |
2025/4/4 |
243 |
244 |
230 |
231 |
-5.71% |
14,100 |
2025/4/3 |
250 |
253 |
244 |
245 |
-3.54% |
16,300 |
2025/4/2 |
257 |
257 |
254 |
254 |
-1.17% |
2,400 |
2025/4/1 |
258 |
258 |
257 |
257 |
-0.39% |
1,000 |
2025/3/31 |
264 |
264 |
258 |
258 |
-4.09% |
6,300 |
2025/3/28 |
265 |
269 |
259 |
269 |
+3.07% |
16,500 |
2025/3/27 |
264 |
269 |
261 |
261 |
-1.14% |
3,900 |
2025/3/26 |
263 |
270 |
262 |
264 |
+0.38% |
2,800 |
2025/3/25 |
265 |
265 |
263 |
263 |
-0.75% |
1,600 |
2025/3/24 |
268 |
268 |
265 |
265 |
-0.75% |
2,300 |
2025/3/21 |
268 |
268 |
267 |
267 |
-0.37% |
600 |
2025/3/19 |
262 |
268 |
262 |
268 |
+2.29% |
700 |
2025/3/18 |
261 |
263 |
260 |
262 |
+1.16% |
1,900 |
2025/3/17 |
259 |
261 |
258 |
259 |
+0.78% |
4,900 |
2025/3/14 |
257 |
257 |
256 |
257 |
+0.00% |
800 |
2025/3/13 |
261 |
261 |
257 |
257 |
+0.00% |
1,800 |
2025/3/12 |
257 |
257 |
257 |
257 |
+1.18% |
1,100 |
2025/3/11 |
253 |
254 |
250 |
254 |
+0.79% |
2,200 |
2025/3/10 |
254 |
255 |
251 |
252 |
-0.79% |
3,600 |
2025/3/7 |
255 |
256 |
251 |
254 |
-0.78% |
5,100 |
2025/3/6 |
260 |
261 |
243 |
256 |
-1.54% |
15,500 |
2025/3/5 |
260 |
260 |
259 |
260 |
+0.00% |
1,200 |
2025/3/4 |
263 |
263 |
260 |
260 |
-1.52% |
5,000 |
2025/3/3 |
265 |
265 |
260 |
264 |
-1.12% |
7,200 |
2025/2/28 |
271 |
276 |
264 |
267 |
-1.48% |
10,500 |
2025/2/27 |
268 |
284 |
268 |
271 |
+1.12% |
10,800 |
2025/2/26 |
270 |
272 |
268 |
268 |
-1.47% |
2,000 |
2025/2/25 |
272 |
275 |
272 |
272 |
+0.37% |
3,100 |
2025/2/21 |
268 |
271 |
265 |
271 |
+1.50% |
2,300 |
2025/2/20 |
267 |
270 |
265 |
267 |
-1.11% |
1,000 |
2025/2/19 |
268 |
270 |
267 |
270 |
+0.00% |
2,000 |
2025/2/18 |
267 |
270 |
266 |
270 |
+0.75% |
3,300 |
2025/2/17 |
272 |
272 |
268 |
268 |
-0.74% |
2,400 |
2025/2/14 |
276 |
276 |
270 |
270 |
-2.17% |
3,200 |
2025/2/13 |
268 |
276 |
268 |
276 |
+2.60% |
800 |
2025/2/12 |
265 |
269 |
265 |
269 |
+1.51% |
1,600 |
2025/2/10 |
276 |
276 |
262 |
265 |
-3.64% |
16,300 |
2025/2/7 |
278 |
278 |
275 |
275 |
-1.79% |
4,500 |
2025/2/6 |
275 |
280 |
275 |
280 |
+2.56% |
5,900 |
2025/2/5 |
292 |
292 |
272 |
273 |
+1.87% |
22,300 |
2025/2/4 |
266 |
269 |
265 |
268 |
-0.74% |
4,100 |
2025/2/3 |
270 |
270 |
270 |
270 |
-0.37% |
200 |
2025/1/31 |
269 |
271 |
269 |
271 |
+0.74% |
1,800 |
2025/1/30 |
269 |
269 |
268 |
269 |
-1.10% |
1,000 |
2025/1/29 |
270 |
272 |
269 |
272 |
+1.12% |
2,200 |
2025/1/28 |
266 |
272 |
266 |
269 |
+0.37% |
4,200 |
2025/1/27 |
267 |
268 |
267 |
268 |
+0.37% |
600 |
2025/1/24 |
265 |
267 |
265 |
267 |
+0.75% |
800 |
2025/1/23 |
270 |
270 |
265 |
265 |
-1.49% |
1,300 |
2025/1/22 |
264 |
270 |
264 |
269 |
+0.75% |
2,300 |
2025/1/21 |
264 |
268 |
264 |
267 |
+1.52% |
700 |
2025/1/20 |
265 |
267 |
263 |
263 |
-0.75% |
1,300 |
2025/1/17 |
261 |
265 |
261 |
265 |
+0.76% |
2,000 |
2025/1/16 |
261 |
265 |
261 |
263 |
+0.77% |
1,900 |
2025/1/15 |
255 |
264 |
254 |
261 |
+1.56% |
4,600 |
2025/1/14 |
262 |
267 |
251 |
257 |
-1.91% |
7,600 |
2025/1/10 |
263 |
270 |
262 |
262 |
+0.00% |
7,000 |
2025/1/9 |
259 |
264 |
259 |
262 |
-1.13% |
1,700 |
2025/1/8 |
272 |
272 |
265 |
265 |
-2.93% |
3,800 |
2025/1/7 |
267 |
273 |
267 |
273 |
+2.25% |
2,800 |
2025/1/6 |
265 |
277 |
265 |
267 |
+0.75% |
6,100 |
2024/12/30 |
267 |
267 |
264 |
265 |
-0.75% |
1,200 |
2024/12/27 |
260 |
267 |
259 |
267 |
+2.69% |
4,800 |
2024/12/26 |
263 |
263 |
260 |
260 |
+0.78% |
3,600 |
2024/12/25 |
260 |
270 |
255 |
258 |
+0.00% |
12,100 |
2024/12/24 |
258 |
262 |
256 |
258 |
+0.00% |
8,200 |
2024/12/23 |
259 |
272 |
258 |
258 |
-0.77% |
4,700 |
2024/12/20 |
262 |
263 |
260 |
260 |
-1.14% |
3,300 |
2024/12/19 |
264 |
268 |
262 |
263 |
-1.13% |
7,800 |
2024/12/18 |
267 |
270 |
266 |
266 |
-2.56% |
7,700 |
2024/12/17 |
277 |
278 |
273 |
273 |
-1.44% |
6,300 |
2024/12/16 |
280 |
280 |
277 |
277 |
+0.00% |
7,700 |
2024/12/13 |
279 |
279 |
277 |
277 |
-0.36% |
2,800 |
2024/12/12 |
280 |
280 |
278 |
278 |
+0.36% |
2,100 |
2024/12/11 |
277 |
280 |
276 |
277 |
-0.36% |
6,200 |
|