日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
392 |
392 |
381 |
383 |
-2.30% |
3,300 |
2025/6/12 |
396 |
397 |
392 |
392 |
-1.01% |
1,400 |
2025/6/11 |
398 |
399 |
396 |
396 |
-0.50% |
1,100 |
2025/6/10 |
387 |
398 |
384 |
398 |
+2.84% |
2,400 |
2025/6/9 |
392 |
394 |
387 |
387 |
-1.78% |
1,500 |
2025/6/6 |
395 |
395 |
389 |
394 |
+0.25% |
2,000 |
2025/6/5 |
392 |
393 |
390 |
393 |
+0.51% |
1,200 |
2025/6/4 |
393 |
396 |
391 |
391 |
-0.76% |
7,100 |
2025/6/3 |
395 |
399 |
394 |
394 |
-0.25% |
4,300 |
2025/6/2 |
392 |
396 |
389 |
395 |
+0.25% |
5,000 |
2025/5/30 |
393 |
396 |
387 |
394 |
+0.00% |
10,000 |
2025/5/29 |
396 |
398 |
391 |
394 |
-0.51% |
3,400 |
2025/5/28 |
390 |
396 |
390 |
396 |
+0.76% |
7,200 |
2025/5/27 |
391 |
396 |
389 |
393 |
+0.51% |
1,600 |
2025/5/26 |
390 |
396 |
387 |
391 |
+0.00% |
3,900 |
2025/5/23 |
390 |
395 |
388 |
391 |
+0.26% |
1,000 |
2025/5/22 |
393 |
395 |
387 |
390 |
-1.52% |
6,600 |
2025/5/21 |
391 |
397 |
389 |
396 |
+0.76% |
5,800 |
2025/5/20 |
391 |
393 |
386 |
393 |
-0.25% |
6,200 |
2025/5/19 |
388 |
394 |
388 |
394 |
+0.77% |
7,000 |
2025/5/16 |
392 |
393 |
386 |
391 |
+1.82% |
2,900 |
2025/5/15 |
390 |
392 |
384 |
384 |
-1.54% |
4,900 |
2025/5/14 |
388 |
391 |
383 |
390 |
+0.26% |
6,100 |
2025/5/13 |
390 |
390 |
384 |
389 |
+1.30% |
7,900 |
2025/5/12 |
389 |
391 |
384 |
384 |
-1.79% |
4,300 |
2025/5/9 |
394 |
396 |
388 |
391 |
-2.01% |
20,100 |
2025/5/8 |
383 |
399 |
380 |
399 |
+5.00% |
41,700 |
2025/5/7 |
372 |
380 |
372 |
380 |
+2.43% |
20,500 |
2025/5/2 |
375 |
376 |
359 |
371 |
-1.33% |
22,200 |
2025/5/1 |
378 |
398 |
374 |
376 |
-1.05% |
118,000 |
2025/4/30 |
383 |
387 |
380 |
380 |
-1.30% |
6,500 |
2025/4/28 |
383 |
387 |
379 |
385 |
+1.58% |
17,700 |
2025/4/25 |
380 |
381 |
376 |
379 |
-0.26% |
4,700 |
2025/4/24 |
378 |
383 |
378 |
380 |
+1.33% |
4,900 |
2025/4/23 |
376 |
378 |
374 |
375 |
+0.27% |
12,200 |
2025/4/22 |
379 |
399 |
372 |
374 |
+0.54% |
87,800 |
2025/4/21 |
372 |
422 |
371 |
372 |
-0.27% |
454,500 |
2025/4/18 |
378 |
389 |
369 |
373 |
+0.54% |
49,700 |
2025/4/17 |
380 |
380 |
368 |
371 |
-1.59% |
21,700 |
2025/4/16 |
397 |
397 |
376 |
377 |
-2.33% |
35,500 |
2025/4/15 |
406 |
408 |
370 |
386 |
-11.87% |
150,300 |
2025/4/14 |
423 |
455 |
423 |
438 |
+5.29% |
175,700 |
2025/4/11 |
406 |
416 |
406 |
416 |
+0.48% |
2,100 |
2025/4/10 |
414 |
422 |
414 |
414 |
+2.73% |
3,300 |
2025/4/9 |
410 |
418 |
401 |
403 |
-2.42% |
6,000 |
2025/4/8 |
410 |
425 |
410 |
413 |
+1.98% |
7,900 |
2025/4/7 |
422 |
422 |
394 |
405 |
-4.93% |
12,400 |
2025/4/4 |
442 |
444 |
426 |
426 |
-5.33% |
21,700 |
2025/4/3 |
431 |
450 |
431 |
450 |
+1.58% |
10,500 |
2025/4/2 |
446 |
446 |
430 |
443 |
-1.56% |
11,400 |
2025/4/1 |
442 |
450 |
438 |
450 |
+1.81% |
5,900 |
2025/3/31 |
465 |
465 |
440 |
442 |
-5.15% |
13,600 |
2025/3/28 |
471 |
471 |
465 |
466 |
-1.69% |
4,900 |
2025/3/27 |
477 |
477 |
465 |
474 |
-0.63% |
8,400 |
2025/3/26 |
478 |
480 |
475 |
477 |
+0.42% |
12,000 |
2025/3/25 |
455 |
477 |
451 |
475 |
+4.40% |
16,500 |
2025/3/24 |
450 |
457 |
449 |
455 |
+1.11% |
10,200 |
2025/3/21 |
450 |
451 |
447 |
450 |
+0.67% |
4,200 |
2025/3/19 |
453 |
458 |
446 |
447 |
-0.67% |
16,600 |
2025/3/18 |
445 |
450 |
445 |
450 |
+1.12% |
7,900 |
2025/3/17 |
443 |
446 |
439 |
445 |
+1.83% |
7,000 |
2025/3/14 |
441 |
446 |
437 |
437 |
-1.58% |
6,000 |
2025/3/13 |
444 |
446 |
436 |
444 |
+0.00% |
5,100 |
2025/3/12 |
437 |
444 |
437 |
444 |
+1.60% |
1,200 |
2025/3/11 |
438 |
439 |
435 |
437 |
-0.91% |
3,600 |
2025/3/10 |
442 |
445 |
441 |
441 |
+0.00% |
4,500 |
2025/3/7 |
433 |
441 |
433 |
441 |
+1.85% |
4,300 |
2025/3/6 |
425 |
433 |
425 |
433 |
+1.88% |
3,300 |
2025/3/5 |
424 |
427 |
421 |
425 |
+0.24% |
6,300 |
2025/3/4 |
434 |
434 |
424 |
424 |
-2.75% |
700 |
2025/3/3 |
429 |
442 |
429 |
436 |
+1.63% |
7,100 |
2025/2/28 |
425 |
433 |
425 |
429 |
+0.94% |
4,100 |
2025/2/27 |
425 |
426 |
421 |
425 |
-1.16% |
2,400 |
2025/2/26 |
430 |
430 |
425 |
430 |
+0.00% |
3,100 |
2025/2/25 |
428 |
430 |
422 |
430 |
+0.00% |
7,700 |
2025/2/21 |
427 |
431 |
420 |
430 |
+0.00% |
6,100 |
2025/2/20 |
432 |
435 |
428 |
430 |
-0.46% |
3,600 |
2025/2/19 |
436 |
436 |
428 |
432 |
-0.23% |
3,300 |
2025/2/18 |
428 |
433 |
420 |
433 |
+1.17% |
5,800 |
2025/2/17 |
431 |
431 |
425 |
428 |
+0.71% |
4,000 |
2025/2/14 |
427 |
429 |
425 |
425 |
+0.71% |
1,600 |
2025/2/13 |
432 |
433 |
422 |
422 |
-0.94% |
8,300 |
2025/2/12 |
427 |
429 |
424 |
426 |
+0.47% |
5,200 |
2025/2/10 |
420 |
428 |
416 |
424 |
+0.71% |
7,400 |
2025/2/7 |
435 |
435 |
421 |
421 |
-1.41% |
8,900 |
2025/2/6 |
420 |
427 |
417 |
427 |
+1.91% |
9,200 |
2025/2/5 |
416 |
427 |
412 |
419 |
+1.45% |
16,700 |
2025/2/4 |
418 |
428 |
413 |
413 |
-1.20% |
31,400 |
2025/2/3 |
420 |
424 |
408 |
418 |
+5.56% |
51,300 |
2025/1/31 |
396 |
402 |
396 |
396 |
+0.25% |
5,100 |
2025/1/30 |
400 |
403 |
395 |
395 |
-1.50% |
61,700 |
2025/1/29 |
404 |
408 |
400 |
401 |
-1.23% |
6,500 |
2025/1/28 |
404 |
409 |
399 |
406 |
+0.50% |
9,000 |
2025/1/27 |
403 |
408 |
400 |
404 |
+0.75% |
12,400 |
2025/1/24 |
398 |
402 |
395 |
401 |
+0.25% |
11,000 |
2025/1/23 |
398 |
400 |
396 |
400 |
+0.50% |
6,600 |
2025/1/22 |
400 |
401 |
394 |
398 |
-0.25% |
14,100 |
2025/1/21 |
400 |
404 |
393 |
399 |
+1.01% |
7,900 |
2025/1/20 |
401 |
405 |
393 |
395 |
-0.75% |
19,400 |
2025/1/17 |
405 |
410 |
398 |
398 |
-2.21% |
15,000 |
2025/1/16 |
406 |
414 |
406 |
407 |
+0.00% |
9,500 |
2025/1/15 |
416 |
416 |
407 |
407 |
-1.93% |
12,500 |
2025/1/14 |
409 |
415 |
404 |
415 |
-0.24% |
11,400 |
2025/1/10 |
415 |
416 |
410 |
416 |
-0.24% |
6,800 |
2025/1/9 |
419 |
423 |
413 |
417 |
-0.95% |
8,700 |
2025/1/8 |
422 |
425 |
416 |
421 |
-0.24% |
8,500 |
2025/1/7 |
422 |
422 |
416 |
422 |
+0.00% |
5,200 |
2025/1/6 |
417 |
423 |
415 |
422 |
+0.96% |
8,300 |
2024/12/30 |
413 |
432 |
413 |
418 |
+1.95% |
8,700 |
2024/12/27 |
408 |
410 |
405 |
410 |
+1.23% |
5,800 |
2024/12/26 |
411 |
411 |
401 |
405 |
-1.46% |
42,300 |
2024/12/25 |
408 |
412 |
407 |
411 |
+0.00% |
15,500 |
2024/12/24 |
410 |
412 |
409 |
411 |
+0.24% |
6,300 |
2024/12/23 |
415 |
419 |
410 |
410 |
-1.20% |
13,700 |
2024/12/20 |
419 |
424 |
415 |
415 |
-2.12% |
44,000 |
2024/12/19 |
419 |
427 |
413 |
424 |
+1.19% |
114,200 |
2024/12/18 |
431 |
432 |
417 |
419 |
-2.78% |
26,100 |
2024/12/17 |
443 |
443 |
431 |
431 |
-2.05% |
7,100 |
2024/12/16 |
444 |
445 |
438 |
440 |
-1.12% |
9,200 |
2024/12/13 |
447 |
449 |
445 |
445 |
-0.89% |
4,600 |
2024/12/12 |
448 |
450 |
446 |
449 |
+0.22% |
3,600 |
2024/12/11 |
454 |
454 |
448 |
448 |
-0.44% |
8,800 |
2024/12/10 |
450 |
452 |
450 |
450 |
-0.22% |
3,400 |
|