日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
369 |
372 |
354 |
364 |
-0.82% |
12,700 |
2025/6/12 |
372 |
374 |
367 |
367 |
-1.87% |
6,400 |
2025/6/11 |
366 |
374 |
366 |
374 |
+1.08% |
6,200 |
2025/6/10 |
364 |
374 |
364 |
370 |
-0.54% |
7,400 |
2025/6/9 |
360 |
380 |
360 |
372 |
+1.09% |
6,800 |
2025/6/6 |
373 |
376 |
368 |
368 |
-2.13% |
3,800 |
2025/6/5 |
378 |
380 |
376 |
376 |
-1.31% |
2,900 |
2025/6/4 |
377 |
386 |
377 |
381 |
+1.06% |
9,400 |
2025/6/3 |
381 |
381 |
377 |
377 |
-0.79% |
2,700 |
2025/6/2 |
384 |
384 |
380 |
380 |
-3.06% |
2,400 |
2025/5/30 |
387 |
392 |
380 |
392 |
+0.51% |
5,800 |
2025/5/29 |
376 |
390 |
376 |
390 |
+0.00% |
5,300 |
2025/5/28 |
388 |
398 |
368 |
390 |
+0.00% |
49,100 |
2025/5/27 |
368 |
390 |
367 |
390 |
+1.56% |
5,900 |
2025/5/26 |
369 |
384 |
353 |
384 |
+3.23% |
6,600 |
2025/5/23 |
377 |
379 |
369 |
372 |
-0.53% |
4,000 |
2025/5/22 |
375 |
377 |
374 |
374 |
-0.53% |
1,800 |
2025/5/21 |
377 |
377 |
375 |
376 |
-0.27% |
2,000 |
2025/5/20 |
380 |
380 |
377 |
377 |
-1.31% |
3,100 |
2025/5/19 |
381 |
382 |
378 |
382 |
+0.00% |
8,600 |
2025/5/16 |
384 |
384 |
382 |
382 |
-0.78% |
8,800 |
2025/5/15 |
388 |
390 |
383 |
385 |
-1.03% |
7,200 |
2025/5/14 |
387 |
418 |
386 |
389 |
-1.52% |
192,400 |
2025/5/13 |
390 |
395 |
388 |
395 |
+1.02% |
5,000 |
2025/5/12 |
400 |
401 |
390 |
391 |
-2.01% |
13,900 |
2025/5/9 |
386 |
401 |
383 |
399 |
+4.18% |
11,800 |
2025/5/8 |
385 |
392 |
380 |
383 |
-1.54% |
10,700 |
2025/5/7 |
375 |
414 |
368 |
389 |
+3.73% |
148,700 |
2025/5/2 |
392 |
392 |
375 |
375 |
-2.34% |
6,800 |
2025/5/1 |
377 |
384 |
377 |
384 |
-1.29% |
3,300 |
2025/4/30 |
388 |
389 |
373 |
389 |
+4.57% |
16,800 |
2025/4/28 |
375 |
377 |
370 |
372 |
-0.80% |
9,600 |
2025/4/25 |
373 |
375 |
366 |
375 |
+0.81% |
13,800 |
2025/4/24 |
369 |
375 |
369 |
372 |
+0.54% |
5,900 |
2025/4/23 |
364 |
370 |
362 |
370 |
+0.82% |
8,400 |
2025/4/22 |
360 |
368 |
350 |
367 |
+2.23% |
24,300 |
2025/4/21 |
369 |
369 |
356 |
359 |
-2.97% |
10,100 |
2025/4/18 |
361 |
373 |
361 |
370 |
+0.82% |
4,000 |
2025/4/17 |
370 |
376 |
356 |
367 |
+0.55% |
6,500 |
2025/4/16 |
386 |
427 |
348 |
365 |
-5.68% |
194,500 |
2025/4/15 |
414 |
426 |
379 |
387 |
-4.44% |
58,500 |
2025/4/14 |
390 |
405 |
367 |
405 |
+21.26% |
143,200 |
2025/4/11 |
341 |
348 |
326 |
334 |
-3.75% |
31,600 |
2025/4/10 |
352 |
364 |
344 |
347 |
+1.46% |
5,600 |
2025/4/9 |
353 |
361 |
337 |
342 |
-3.12% |
12,400 |
2025/4/8 |
362 |
369 |
353 |
353 |
+0.28% |
14,600 |
2025/4/7 |
385 |
386 |
337 |
352 |
-10.66% |
40,500 |
2025/4/4 |
403 |
403 |
385 |
394 |
-3.19% |
14,100 |
2025/4/3 |
407 |
409 |
386 |
407 |
-1.93% |
16,900 |
2025/4/2 |
420 |
420 |
409 |
415 |
-0.24% |
2,400 |
2025/4/1 |
416 |
418 |
410 |
416 |
+0.00% |
2,000 |
2025/3/31 |
420 |
421 |
415 |
416 |
-1.89% |
7,900 |
2025/3/28 |
421 |
425 |
420 |
424 |
+0.47% |
7,100 |
2025/3/27 |
418 |
422 |
418 |
422 |
+0.96% |
10,600 |
2025/3/26 |
420 |
424 |
418 |
418 |
-1.42% |
4,300 |
2025/3/25 |
429 |
430 |
422 |
424 |
+0.71% |
4,400 |
2025/3/24 |
423 |
429 |
421 |
421 |
-0.47% |
1,200 |
2025/3/21 |
417 |
423 |
417 |
423 |
+1.20% |
1,900 |
2025/3/19 |
414 |
430 |
408 |
418 |
-2.11% |
13,300 |
2025/3/18 |
420 |
428 |
420 |
427 |
+0.95% |
6,900 |
2025/3/17 |
428 |
433 |
422 |
423 |
+0.71% |
14,500 |
2025/3/14 |
414 |
433 |
412 |
420 |
+0.72% |
14,200 |
2025/3/13 |
414 |
425 |
414 |
417 |
+0.24% |
17,500 |
2025/3/12 |
416 |
416 |
400 |
416 |
-1.42% |
20,600 |
2025/3/11 |
412 |
422 |
408 |
422 |
-0.94% |
8,300 |
2025/3/10 |
435 |
436 |
391 |
426 |
-2.29% |
58,000 |
2025/3/7 |
433 |
437 |
433 |
436 |
-0.23% |
3,200 |
2025/3/6 |
438 |
444 |
430 |
437 |
-0.68% |
10,800 |
2025/3/5 |
441 |
441 |
435 |
440 |
+0.69% |
5,800 |
2025/3/4 |
438 |
438 |
437 |
437 |
-0.91% |
500 |
2025/3/3 |
443 |
446 |
432 |
441 |
-0.45% |
2,500 |
2025/2/28 |
447 |
447 |
440 |
443 |
-1.12% |
10,900 |
2025/2/27 |
441 |
448 |
441 |
448 |
+1.36% |
15,600 |
2025/2/26 |
436 |
443 |
436 |
442 |
+1.38% |
1,400 |
2025/2/25 |
442 |
444 |
425 |
436 |
+0.00% |
22,400 |
2025/2/21 |
436 |
441 |
436 |
436 |
+0.00% |
8,900 |
2025/2/20 |
440 |
440 |
436 |
436 |
-1.13% |
3,700 |
2025/2/19 |
446 |
446 |
436 |
441 |
+0.23% |
6,300 |
2025/2/18 |
435 |
440 |
435 |
440 |
+0.92% |
4,900 |
2025/2/17 |
437 |
439 |
434 |
436 |
-0.91% |
6,600 |
2025/2/14 |
436 |
441 |
434 |
440 |
+0.92% |
9,000 |
2025/2/13 |
436 |
440 |
436 |
436 |
-0.46% |
2,500 |
2025/2/12 |
440 |
441 |
437 |
438 |
-0.45% |
4,000 |
2025/2/10 |
439 |
440 |
436 |
440 |
+0.23% |
3,400 |
2025/2/7 |
438 |
443 |
436 |
439 |
-0.90% |
5,200 |
2025/2/6 |
438 |
443 |
438 |
443 |
+0.68% |
1,500 |
2025/2/5 |
442 |
443 |
436 |
440 |
+0.00% |
7,100 |
2025/2/4 |
442 |
444 |
440 |
440 |
-0.68% |
500 |
2025/2/3 |
435 |
448 |
435 |
443 |
+1.37% |
9,200 |
2025/1/31 |
437 |
444 |
434 |
437 |
-1.58% |
10,600 |
2025/1/30 |
437 |
444 |
435 |
444 |
+1.60% |
4,800 |
2025/1/29 |
440 |
444 |
432 |
437 |
+0.46% |
5,200 |
2025/1/28 |
446 |
446 |
408 |
435 |
-2.03% |
29,400 |
2025/1/27 |
438 |
444 |
438 |
444 |
+1.37% |
2,600 |
2025/1/24 |
436 |
443 |
436 |
438 |
+0.69% |
1,300 |
2025/1/23 |
435 |
441 |
430 |
435 |
+0.46% |
19,900 |
2025/1/22 |
438 |
440 |
432 |
433 |
-0.23% |
15,100 |
2025/1/21 |
430 |
440 |
430 |
434 |
-1.36% |
20,100 |
2025/1/20 |
430 |
442 |
430 |
440 |
-0.45% |
19,600 |
2025/1/17 |
444 |
452 |
440 |
442 |
-1.56% |
27,100 |
2025/1/16 |
450 |
458 |
444 |
449 |
+0.67% |
11,000 |
2025/1/15 |
450 |
450 |
440 |
446 |
-0.67% |
4,300 |
2025/1/14 |
453 |
453 |
440 |
449 |
+0.00% |
8,300 |
2025/1/10 |
449 |
454 |
444 |
449 |
-1.10% |
11,800 |
2025/1/9 |
440 |
455 |
440 |
454 |
+3.18% |
6,700 |
2025/1/8 |
439 |
447 |
439 |
440 |
+0.00% |
5,800 |
2025/1/7 |
437 |
440 |
437 |
440 |
+0.46% |
1,400 |
2025/1/6 |
443 |
446 |
430 |
438 |
-0.90% |
17,200 |
2024/12/30 |
446 |
446 |
430 |
442 |
+0.91% |
5,200 |
2024/12/27 |
438 |
443 |
435 |
438 |
+1.15% |
5,800 |
2024/12/26 |
438 |
444 |
429 |
433 |
-1.59% |
21,700 |
2024/12/25 |
442 |
442 |
437 |
440 |
-0.90% |
4,900 |
2024/12/24 |
429 |
444 |
429 |
444 |
+1.83% |
11,700 |
2024/12/23 |
438 |
449 |
435 |
436 |
-0.68% |
19,900 |
2024/12/20 |
427 |
440 |
427 |
439 |
-0.90% |
11,200 |
2024/12/19 |
421 |
449 |
421 |
443 |
+1.37% |
17,500 |
2024/12/18 |
444 |
448 |
437 |
437 |
-1.80% |
23,800 |
2024/12/17 |
442 |
448 |
441 |
445 |
-1.11% |
9,800 |
2024/12/16 |
455 |
456 |
445 |
450 |
-1.10% |
9,300 |
2024/12/13 |
454 |
458 |
454 |
455 |
-0.66% |
3,400 |
2024/12/12 |
450 |
460 |
450 |
458 |
+1.78% |
5,500 |
2024/12/11 |
448 |
462 |
444 |
450 |
+0.45% |
34,000 |
2024/12/10 |
459 |
459 |
448 |
448 |
-2.18% |
24,500 |
|