日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
410 |
410 |
404 |
407 |
-1.21% |
9,600 |
2025/6/19 |
404 |
413 |
404 |
412 |
+1.23% |
18,100 |
2025/6/18 |
401 |
410 |
400 |
407 |
+1.75% |
27,900 |
2025/6/17 |
396 |
409 |
396 |
400 |
+1.01% |
33,600 |
2025/6/16 |
394 |
398 |
390 |
396 |
+0.51% |
34,400 |
2025/6/12 |
392 |
396 |
389 |
394 |
+0.51% |
9,700 |
2025/6/11 |
390 |
395 |
387 |
392 |
+1.55% |
12,200 |
2025/6/10 |
393 |
393 |
381 |
386 |
-1.03% |
7,300 |
2025/6/9 |
390 |
394 |
387 |
390 |
+0.26% |
4,200 |
2025/6/6 |
385 |
390 |
385 |
389 |
+0.78% |
5,700 |
2025/6/5 |
384 |
386 |
384 |
386 |
-0.26% |
6,000 |
2025/6/4 |
383 |
389 |
383 |
387 |
+0.52% |
7,100 |
2025/6/3 |
382 |
385 |
382 |
385 |
+0.52% |
20,600 |
2025/6/2 |
386 |
392 |
381 |
383 |
-2.79% |
19,900 |
2025/5/30 |
379 |
394 |
373 |
394 |
+3.68% |
46,900 |
2025/5/29 |
373 |
380 |
366 |
380 |
+1.88% |
78,800 |
2025/5/28 |
372 |
373 |
370 |
373 |
+0.54% |
4,800 |
2025/5/27 |
369 |
371 |
369 |
371 |
+0.00% |
4,800 |
2025/5/26 |
369 |
371 |
369 |
371 |
+0.00% |
41,900 |
2025/5/23 |
371 |
371 |
369 |
371 |
+0.27% |
8,600 |
2025/5/22 |
369 |
370 |
368 |
370 |
+0.00% |
3,700 |
2025/5/21 |
369 |
372 |
369 |
370 |
+0.00% |
5,500 |
2025/5/20 |
371 |
371 |
370 |
370 |
-0.27% |
3,900 |
2025/5/19 |
368 |
373 |
368 |
371 |
+0.00% |
5,700 |
2025/5/16 |
371 |
373 |
370 |
371 |
+0.27% |
3,800 |
2025/5/15 |
369 |
372 |
368 |
370 |
-0.54% |
5,600 |
2025/5/14 |
373 |
374 |
367 |
372 |
+0.27% |
10,900 |
2025/5/13 |
372 |
373 |
370 |
371 |
+0.00% |
3,800 |
2025/5/12 |
369 |
371 |
369 |
371 |
+0.27% |
2,100 |
2025/5/9 |
370 |
370 |
369 |
370 |
+0.27% |
3,500 |
2025/5/8 |
372 |
372 |
368 |
369 |
-0.81% |
12,000 |
2025/5/7 |
375 |
378 |
371 |
372 |
-0.80% |
16,800 |
2025/5/2 |
376 |
377 |
372 |
375 |
+0.27% |
4,600 |
2025/5/1 |
376 |
380 |
370 |
374 |
-0.53% |
39,700 |
2025/4/30 |
379 |
400 |
365 |
376 |
-2.34% |
89,900 |
2025/4/28 |
382 |
389 |
382 |
385 |
+0.26% |
17,200 |
2025/4/25 |
378 |
385 |
378 |
384 |
+1.32% |
11,200 |
2025/4/24 |
379 |
384 |
376 |
379 |
+0.00% |
13,200 |
2025/4/23 |
371 |
382 |
371 |
379 |
+2.43% |
18,200 |
2025/4/22 |
365 |
371 |
365 |
370 |
+0.00% |
1,800 |
2025/4/21 |
362 |
370 |
362 |
370 |
+1.09% |
18,000 |
2025/4/18 |
359 |
378 |
355 |
366 |
+1.95% |
235,600 |
2025/4/17 |
368 |
380 |
349 |
359 |
-0.83% |
91,100 |
2025/4/16 |
361 |
365 |
361 |
362 |
-0.28% |
2,200 |
2025/4/15 |
362 |
363 |
360 |
363 |
+0.55% |
1,000 |
2025/4/14 |
358 |
363 |
358 |
361 |
-1.37% |
18,200 |
2025/4/11 |
361 |
366 |
360 |
366 |
+1.67% |
8,600 |
2025/4/10 |
367 |
367 |
360 |
360 |
+0.56% |
5,400 |
2025/4/9 |
358 |
360 |
344 |
358 |
-0.83% |
105,100 |
2025/4/8 |
356 |
369 |
355 |
361 |
+3.74% |
70,400 |
2025/4/7 |
350 |
350 |
344 |
348 |
-4.40% |
33,000 |
2025/4/4 |
358 |
376 |
358 |
364 |
-2.41% |
49,200 |
2025/4/3 |
387 |
390 |
369 |
373 |
-4.85% |
35,900 |
2025/4/2 |
386 |
396 |
375 |
392 |
+1.55% |
15,000 |
2025/4/1 |
385 |
389 |
381 |
386 |
+0.00% |
4,300 |
2025/3/31 |
380 |
389 |
375 |
386 |
+1.58% |
4,500 |
2025/3/28 |
386 |
386 |
378 |
380 |
-2.56% |
8,000 |
2025/3/27 |
389 |
393 |
386 |
390 |
-0.26% |
7,700 |
2025/3/26 |
385 |
391 |
385 |
391 |
+1.03% |
142,300 |
2025/3/25 |
387 |
392 |
385 |
387 |
+0.00% |
16,400 |
2025/3/24 |
387 |
387 |
383 |
387 |
+0.00% |
4,300 |
2025/3/21 |
385 |
390 |
382 |
387 |
+1.04% |
20,400 |
2025/3/19 |
381 |
383 |
378 |
383 |
+1.32% |
9,600 |
2025/3/18 |
377 |
380 |
374 |
378 |
-0.26% |
12,700 |
2025/3/17 |
378 |
379 |
378 |
379 |
+0.53% |
1,700 |
2025/3/14 |
376 |
378 |
376 |
377 |
-0.26% |
2,400 |
2025/3/13 |
376 |
378 |
376 |
378 |
+0.00% |
6,100 |
2025/3/12 |
378 |
378 |
376 |
378 |
+0.00% |
1,600 |
2025/3/11 |
374 |
379 |
373 |
378 |
+0.53% |
8,600 |
2025/3/10 |
375 |
378 |
375 |
376 |
+0.53% |
8,300 |
2025/3/7 |
372 |
375 |
372 |
374 |
-0.27% |
6,500 |
2025/3/6 |
371 |
375 |
371 |
375 |
+1.35% |
3,800 |
2025/3/5 |
368 |
373 |
368 |
370 |
+0.00% |
2,200 |
2025/3/4 |
371 |
372 |
369 |
370 |
+0.00% |
4,200 |
2025/3/3 |
370 |
372 |
369 |
370 |
+0.27% |
2,500 |
2025/2/28 |
371 |
372 |
369 |
369 |
-0.81% |
2,200 |
2025/2/27 |
374 |
375 |
370 |
372 |
-0.27% |
10,100 |
2025/2/26 |
374 |
375 |
373 |
373 |
-0.27% |
2,200 |
2025/2/25 |
374 |
374 |
372 |
374 |
+0.00% |
3,800 |
2025/2/21 |
373 |
374 |
372 |
374 |
+0.00% |
1,400 |
2025/2/20 |
374 |
374 |
371 |
374 |
+0.00% |
9,100 |
2025/2/19 |
373 |
374 |
373 |
374 |
+0.00% |
1,900 |
2025/2/18 |
373 |
376 |
373 |
374 |
+0.27% |
7,300 |
2025/2/17 |
372 |
377 |
372 |
373 |
+0.54% |
7,200 |
2025/2/14 |
375 |
375 |
371 |
371 |
-0.54% |
4,000 |
2025/2/13 |
371 |
374 |
370 |
373 |
+0.54% |
13,700 |
2025/2/12 |
372 |
373 |
370 |
371 |
-0.27% |
7,400 |
2025/2/10 |
372 |
372 |
368 |
372 |
+0.00% |
5,000 |
2025/2/7 |
372 |
372 |
368 |
372 |
+0.00% |
5,500 |
2025/2/6 |
369 |
373 |
369 |
372 |
+1.36% |
2,700 |
2025/2/5 |
369 |
370 |
367 |
367 |
-0.81% |
2,400 |
2025/2/4 |
372 |
374 |
369 |
370 |
+0.82% |
5,900 |
2025/2/3 |
373 |
373 |
367 |
367 |
-2.65% |
8,500 |
2025/1/31 |
374 |
377 |
371 |
377 |
+0.80% |
9,400 |
2025/1/30 |
370 |
374 |
370 |
374 |
+1.08% |
5,200 |
2025/1/29 |
370 |
372 |
368 |
370 |
+0.00% |
9,900 |
2025/1/28 |
369 |
370 |
369 |
370 |
+0.00% |
6,800 |
2025/1/27 |
370 |
370 |
369 |
370 |
+0.00% |
4,400 |
2025/1/24 |
368 |
370 |
368 |
370 |
+0.27% |
11,000 |
2025/1/23 |
367 |
371 |
365 |
369 |
+0.54% |
15,700 |
2025/1/22 |
364 |
368 |
363 |
367 |
+0.82% |
13,200 |
2025/1/21 |
364 |
365 |
361 |
364 |
+0.00% |
5,100 |
2025/1/20 |
363 |
364 |
361 |
364 |
+0.83% |
4,900 |
2025/1/17 |
363 |
363 |
359 |
361 |
-0.82% |
14,500 |
2025/1/16 |
362 |
365 |
360 |
364 |
+1.11% |
14,900 |
2025/1/15 |
362 |
363 |
359 |
360 |
+0.00% |
8,600 |
2025/1/14 |
366 |
366 |
360 |
360 |
-1.10% |
25,900 |
2025/1/10 |
366 |
368 |
363 |
364 |
-0.82% |
12,400 |
2025/1/9 |
363 |
367 |
362 |
367 |
+1.38% |
21,400 |
2025/1/8 |
364 |
366 |
362 |
362 |
-0.55% |
44,000 |
2025/1/7 |
365 |
365 |
362 |
364 |
-0.82% |
17,300 |
2025/1/6 |
366 |
368 |
365 |
367 |
+1.10% |
11,100 |
2024/12/30 |
367 |
371 |
363 |
363 |
-0.55% |
39,900 |
2024/12/27 |
365 |
368 |
363 |
365 |
-0.54% |
233,100 |
2024/12/26 |
369 |
370 |
359 |
367 |
-1.34% |
73,500 |
2024/12/25 |
385 |
388 |
372 |
372 |
-2.87% |
46,400 |
2024/12/24 |
387 |
387 |
381 |
383 |
-1.54% |
7,600 |
2024/12/23 |
385 |
390 |
383 |
389 |
+1.30% |
9,600 |
2024/12/20 |
389 |
390 |
383 |
384 |
-1.79% |
6,900 |
2024/12/19 |
387 |
392 |
387 |
391 |
+0.51% |
4,300 |
2024/12/18 |
393 |
394 |
386 |
389 |
-0.77% |
7,500 |
2024/12/17 |
384 |
392 |
384 |
392 |
+2.08% |
37,600 |
2024/12/16 |
385 |
387 |
383 |
384 |
+0.26% |
2,900 |
|