日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
232 |
234 |
229 |
230 |
-1.29% |
448,200 |
2025/6/19 |
233 |
235 |
231 |
233 |
-0.43% |
234,900 |
2025/6/18 |
231 |
235 |
230 |
234 |
+0.86% |
510,300 |
2025/6/17 |
232 |
234 |
230 |
232 |
+0.00% |
356,300 |
2025/6/16 |
231 |
235 |
230 |
232 |
+0.87% |
298,000 |
2025/6/13 |
232 |
232 |
228 |
230 |
-0.43% |
596,200 |
2025/6/12 |
233 |
234 |
230 |
231 |
+0.00% |
354,600 |
2025/6/11 |
233 |
234 |
231 |
231 |
-0.43% |
402,200 |
2025/6/10 |
237 |
238 |
232 |
232 |
-1.69% |
455,200 |
2025/6/9 |
234 |
237 |
233 |
236 |
+1.29% |
464,000 |
2025/6/6 |
235 |
237 |
233 |
233 |
-1.27% |
618,400 |
2025/6/5 |
239 |
240 |
235 |
236 |
-2.07% |
696,300 |
2025/6/4 |
240 |
244 |
240 |
241 |
+0.84% |
325,000 |
2025/6/3 |
245 |
245 |
239 |
239 |
-2.05% |
510,400 |
2025/6/2 |
242 |
244 |
240 |
244 |
+0.41% |
387,300 |
2025/5/30 |
238 |
244 |
237 |
243 |
+0.41% |
499,700 |
2025/5/29 |
242 |
244 |
240 |
242 |
+1.26% |
435,400 |
2025/5/28 |
245 |
246 |
239 |
239 |
-0.42% |
477,500 |
2025/5/27 |
240 |
242 |
237 |
240 |
+0.00% |
269,500 |
2025/5/26 |
241 |
243 |
238 |
240 |
-0.83% |
358,300 |
2025/5/23 |
242 |
245 |
241 |
242 |
+0.41% |
311,900 |
2025/5/22 |
240 |
244 |
239 |
241 |
-1.63% |
657,900 |
2025/5/21 |
240 |
249 |
240 |
245 |
+3.38% |
776,800 |
2025/5/20 |
240 |
242 |
236 |
237 |
-1.25% |
736,400 |
2025/5/19 |
239 |
242 |
238 |
240 |
-0.83% |
497,500 |
2025/5/16 |
250 |
250 |
240 |
242 |
-2.02% |
846,000 |
2025/5/15 |
252 |
254 |
247 |
247 |
-4.26% |
777,400 |
2025/5/14 |
247 |
259 |
247 |
258 |
+4.45% |
1,081,700 |
2025/5/13 |
250 |
253 |
246 |
247 |
+0.82% |
967,200 |
2025/5/12 |
234 |
245 |
234 |
245 |
+6.06% |
1,191,100 |
2025/5/9 |
228 |
234 |
228 |
231 |
+2.21% |
829,900 |
2025/5/8 |
226 |
228 |
224 |
226 |
-0.44% |
399,100 |
2025/5/7 |
223 |
229 |
222 |
227 |
+0.89% |
505,500 |
2025/5/2 |
229 |
230 |
222 |
225 |
-1.75% |
777,800 |
2025/5/1 |
235 |
237 |
229 |
229 |
-4.18% |
771,800 |
2025/4/30 |
236 |
239 |
234 |
239 |
+2.14% |
641,100 |
2025/4/28 |
236 |
239 |
234 |
234 |
-0.85% |
901,100 |
2025/4/25 |
234 |
238 |
233 |
236 |
+1.72% |
703,900 |
2025/4/24 |
236 |
238 |
232 |
232 |
-0.85% |
655,900 |
2025/4/23 |
232 |
235 |
230 |
234 |
+3.08% |
666,200 |
2025/4/22 |
222 |
227 |
221 |
227 |
+2.25% |
451,000 |
2025/4/21 |
220 |
222 |
218 |
222 |
+0.00% |
485,900 |
2025/4/18 |
217 |
224 |
216 |
222 |
+2.78% |
761,500 |
2025/4/17 |
209 |
217 |
208 |
216 |
+3.35% |
511,300 |
2025/4/16 |
214 |
215 |
207 |
209 |
-1.88% |
590,900 |
2025/4/15 |
212 |
215 |
210 |
213 |
+1.43% |
407,200 |
2025/4/14 |
208 |
213 |
206 |
210 |
+0.96% |
577,500 |
2025/4/11 |
203 |
209 |
199 |
208 |
-1.42% |
994,300 |
2025/4/10 |
221 |
221 |
208 |
211 |
+7.65% |
1,503,900 |
2025/4/9 |
200 |
201 |
192 |
196 |
-7.11% |
1,723,800 |
2025/4/8 |
197 |
212 |
196 |
211 |
+15.93% |
1,529,400 |
2025/4/7 |
191 |
195 |
182 |
182 |
-13.74% |
2,163,500 |
2025/4/4 |
216 |
220 |
204 |
211 |
-8.26% |
1,933,900 |
2025/4/3 |
231 |
237 |
225 |
230 |
-6.50% |
1,948,200 |
2025/4/2 |
250 |
250 |
244 |
246 |
-1.20% |
452,700 |
2025/4/1 |
254 |
255 |
249 |
249 |
-0.80% |
580,500 |
2025/3/31 |
254 |
255 |
249 |
251 |
-3.83% |
702,000 |
2025/3/28 |
267 |
269 |
260 |
261 |
-2.97% |
499,400 |
2025/3/27 |
261 |
272 |
260 |
269 |
+1.51% |
959,800 |
2025/3/26 |
265 |
265 |
260 |
265 |
+1.15% |
557,800 |
2025/3/25 |
267 |
267 |
260 |
262 |
-1.87% |
716,700 |
2025/3/24 |
270 |
272 |
266 |
267 |
-1.84% |
766,700 |
2025/3/21 |
260 |
273 |
260 |
272 |
+4.62% |
1,033,600 |
2025/3/19 |
264 |
266 |
259 |
260 |
-1.14% |
514,900 |
2025/3/18 |
257 |
265 |
256 |
263 |
+3.14% |
819,900 |
2025/3/17 |
258 |
261 |
254 |
255 |
-0.39% |
690,100 |
2025/3/14 |
246 |
257 |
246 |
256 |
+3.64% |
1,033,200 |
2025/3/13 |
244 |
249 |
244 |
247 |
+1.23% |
561,200 |
2025/3/12 |
237 |
245 |
237 |
244 |
+2.09% |
571,200 |
2025/3/11 |
239 |
239 |
234 |
239 |
-1.24% |
1,270,900 |
2025/3/10 |
245 |
245 |
241 |
242 |
-1.22% |
419,600 |
2025/3/7 |
244 |
247 |
241 |
245 |
-1.21% |
569,100 |
2025/3/6 |
246 |
250 |
246 |
248 |
+2.48% |
577,700 |
2025/3/5 |
241 |
246 |
241 |
242 |
-0.41% |
666,300 |
2025/3/4 |
241 |
243 |
238 |
243 |
+0.00% |
537,600 |
2025/3/3 |
243 |
245 |
240 |
243 |
+2.10% |
578,100 |
2025/2/28 |
242 |
244 |
238 |
238 |
-2.46% |
809,600 |
2025/2/27 |
248 |
248 |
242 |
244 |
-2.01% |
758,000 |
2025/2/26 |
249 |
251 |
246 |
249 |
-0.40% |
351,900 |
2025/2/25 |
247 |
252 |
246 |
250 |
+0.00% |
410,800 |
2025/2/21 |
248 |
252 |
246 |
250 |
-0.40% |
482,300 |
2025/2/20 |
254 |
255 |
249 |
251 |
-1.18% |
595,400 |
2025/2/19 |
259 |
266 |
254 |
254 |
-1.93% |
1,174,500 |
2025/2/18 |
255 |
259 |
252 |
259 |
+1.57% |
593,800 |
2025/2/17 |
250 |
255 |
250 |
255 |
+2.41% |
540,000 |
2025/2/14 |
244 |
250 |
243 |
249 |
+2.47% |
574,400 |
2025/2/13 |
246 |
247 |
242 |
243 |
-0.41% |
743,800 |
2025/2/12 |
244 |
245 |
240 |
244 |
+1.24% |
427,700 |
2025/2/10 |
243 |
245 |
241 |
241 |
-1.23% |
394,300 |
2025/2/7 |
245 |
246 |
238 |
244 |
-0.41% |
801,500 |
2025/2/6 |
245 |
247 |
236 |
245 |
-4.30% |
1,777,100 |
2025/2/5 |
262 |
265 |
255 |
256 |
-1.54% |
1,007,100 |
2025/2/4 |
255 |
262 |
253 |
260 |
+4.00% |
1,610,900 |
2025/2/3 |
255 |
256 |
249 |
250 |
-3.10% |
833,600 |
2025/1/31 |
256 |
259 |
254 |
258 |
+0.39% |
381,800 |
2025/1/30 |
255 |
259 |
253 |
257 |
+0.78% |
759,600 |
2025/1/29 |
258 |
258 |
254 |
255 |
-0.78% |
255,700 |
2025/1/28 |
254 |
257 |
252 |
257 |
+1.58% |
363,900 |
2025/1/27 |
254 |
258 |
253 |
253 |
+0.80% |
469,600 |
2025/1/24 |
252 |
257 |
250 |
251 |
-1.18% |
705,000 |
2025/1/23 |
257 |
257 |
252 |
254 |
-2.31% |
443,700 |
2025/1/22 |
260 |
262 |
255 |
260 |
+1.17% |
447,400 |
2025/1/21 |
259 |
259 |
253 |
257 |
+0.00% |
446,200 |
2025/1/20 |
255 |
261 |
254 |
257 |
+1.18% |
752,700 |
2025/1/17 |
248 |
254 |
244 |
254 |
+1.60% |
998,200 |
2025/1/16 |
247 |
251 |
246 |
250 |
+2.04% |
534,000 |
2025/1/15 |
238 |
245 |
237 |
245 |
+4.70% |
579,000 |
2025/1/14 |
236 |
238 |
233 |
234 |
-1.68% |
524,100 |
2025/1/10 |
240 |
241 |
235 |
238 |
-0.83% |
548,400 |
2025/1/9 |
245 |
245 |
240 |
240 |
-2.83% |
475,000 |
2025/1/8 |
243 |
250 |
242 |
247 |
+1.23% |
701,000 |
2025/1/7 |
244 |
244 |
239 |
244 |
+1.24% |
607,600 |
2025/1/6 |
245 |
245 |
240 |
241 |
-0.82% |
451,200 |
2024/12/30 |
243 |
249 |
243 |
243 |
+0.00% |
490,100 |
2024/12/27 |
243 |
245 |
241 |
243 |
+0.41% |
300,500 |
2024/12/26 |
243 |
244 |
240 |
242 |
-0.41% |
384,200 |
2024/12/25 |
245 |
245 |
240 |
243 |
-0.82% |
304,600 |
2024/12/24 |
244 |
245 |
242 |
245 |
+1.24% |
402,200 |
2024/12/23 |
239 |
243 |
236 |
242 |
+2.98% |
513,000 |
2024/12/20 |
245 |
245 |
235 |
235 |
-2.49% |
529,200 |
2024/12/19 |
239 |
244 |
238 |
241 |
-1.23% |
567,500 |
2024/12/18 |
245 |
245 |
241 |
244 |
-0.41% |
487,600 |
2024/12/17 |
249 |
249 |
244 |
245 |
-2.00% |
388,700 |
|