日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
442 |
445 |
424 |
424 |
-4.29% |
68,100 |
2025/6/12 |
449 |
452 |
443 |
443 |
-1.34% |
24,900 |
2025/6/11 |
452 |
456 |
449 |
449 |
-0.66% |
20,500 |
2025/6/10 |
443 |
457 |
443 |
452 |
+1.80% |
37,500 |
2025/6/9 |
455 |
461 |
443 |
444 |
-1.77% |
75,300 |
2025/6/6 |
465 |
467 |
451 |
452 |
-2.59% |
63,200 |
2025/6/5 |
469 |
472 |
463 |
464 |
-1.28% |
28,500 |
2025/6/4 |
475 |
485 |
469 |
470 |
+0.21% |
90,900 |
2025/6/3 |
469 |
488 |
462 |
469 |
+1.08% |
121,300 |
2025/6/2 |
468 |
486 |
461 |
464 |
+0.43% |
160,500 |
2025/5/30 |
458 |
470 |
458 |
462 |
-0.22% |
42,700 |
2025/5/29 |
460 |
472 |
455 |
463 |
+4.04% |
186,100 |
2025/5/28 |
432 |
446 |
430 |
445 |
+3.01% |
65,200 |
2025/5/27 |
433 |
438 |
430 |
432 |
-0.23% |
23,500 |
2025/5/26 |
438 |
439 |
427 |
433 |
-0.46% |
54,600 |
2025/5/23 |
451 |
458 |
431 |
435 |
-3.97% |
61,100 |
2025/5/22 |
429 |
453 |
427 |
453 |
+4.14% |
66,600 |
2025/5/21 |
447 |
454 |
435 |
435 |
-2.90% |
42,400 |
2025/5/20 |
447 |
456 |
443 |
448 |
+0.45% |
72,300 |
2025/5/19 |
455 |
459 |
441 |
446 |
-3.67% |
84,500 |
2025/5/16 |
454 |
469 |
449 |
463 |
+0.22% |
85,900 |
2025/5/15 |
465 |
468 |
452 |
462 |
+1.09% |
131,700 |
2025/5/14 |
428 |
460 |
428 |
457 |
+6.28% |
193,300 |
2025/5/13 |
450 |
458 |
430 |
430 |
-5.29% |
222,600 |
2025/5/12 |
448 |
466 |
438 |
454 |
+13.50% |
582,700 |
2025/5/9 |
383 |
401 |
383 |
400 |
+4.71% |
118,500 |
2025/5/8 |
386 |
387 |
381 |
382 |
+0.00% |
23,900 |
2025/5/7 |
385 |
387 |
378 |
382 |
-0.78% |
68,600 |
2025/5/2 |
391 |
391 |
380 |
385 |
-2.04% |
67,300 |
2025/5/1 |
409 |
409 |
384 |
393 |
-3.68% |
134,000 |
2025/4/30 |
408 |
409 |
400 |
408 |
+0.99% |
120,900 |
2025/4/28 |
395 |
404 |
390 |
404 |
+2.80% |
36,400 |
2025/4/25 |
393 |
395 |
389 |
393 |
+1.29% |
19,500 |
2025/4/24 |
391 |
396 |
387 |
388 |
+0.26% |
29,900 |
2025/4/23 |
395 |
399 |
386 |
387 |
-1.53% |
31,100 |
2025/4/22 |
390 |
395 |
385 |
393 |
+0.00% |
25,600 |
2025/4/21 |
399 |
406 |
391 |
393 |
-1.50% |
27,500 |
2025/4/18 |
385 |
404 |
385 |
399 |
+3.64% |
57,500 |
2025/4/17 |
382 |
390 |
381 |
385 |
-0.26% |
61,000 |
2025/4/16 |
410 |
411 |
380 |
386 |
-5.85% |
122,600 |
2025/4/15 |
414 |
426 |
403 |
410 |
+6.22% |
362,200 |
2025/4/14 |
383 |
396 |
379 |
386 |
+3.21% |
72,900 |
2025/4/11 |
365 |
381 |
360 |
374 |
+1.08% |
55,800 |
2025/4/10 |
378 |
378 |
361 |
370 |
+6.94% |
81,700 |
2025/4/9 |
352 |
356 |
339 |
346 |
-3.08% |
63,300 |
2025/4/8 |
336 |
366 |
336 |
357 |
+12.62% |
46,700 |
2025/4/7 |
325 |
344 |
312 |
317 |
-11.20% |
104,600 |
2025/4/4 |
378 |
379 |
345 |
357 |
-6.05% |
78,900 |
2025/4/3 |
379 |
392 |
353 |
380 |
+0.53% |
492,300 |
2025/4/2 |
386 |
387 |
375 |
378 |
-1.56% |
47,500 |
2025/4/1 |
391 |
392 |
382 |
384 |
-2.78% |
53,200 |
2025/3/31 |
402 |
402 |
389 |
395 |
-2.47% |
70,700 |
2025/3/28 |
414 |
414 |
405 |
405 |
-1.70% |
9,600 |
2025/3/27 |
416 |
416 |
407 |
412 |
-0.72% |
10,100 |
2025/3/26 |
402 |
416 |
401 |
415 |
+3.23% |
32,400 |
2025/3/25 |
407 |
407 |
402 |
402 |
-0.25% |
12,100 |
2025/3/24 |
404 |
406 |
398 |
403 |
+0.25% |
39,900 |
2025/3/21 |
411 |
411 |
402 |
402 |
-2.19% |
35,600 |
2025/3/19 |
414 |
416 |
411 |
411 |
+0.00% |
13,100 |
2025/3/18 |
413 |
420 |
411 |
411 |
-0.48% |
20,100 |
2025/3/17 |
403 |
424 |
403 |
413 |
+2.48% |
93,700 |
2025/3/14 |
400 |
404 |
396 |
403 |
+1.00% |
11,600 |
2025/3/13 |
402 |
405 |
397 |
399 |
+0.00% |
9,000 |
2025/3/12 |
400 |
405 |
397 |
399 |
+0.00% |
29,700 |
2025/3/11 |
399 |
401 |
392 |
399 |
-1.97% |
71,500 |
2025/3/10 |
407 |
411 |
401 |
407 |
+0.74% |
35,400 |
2025/3/7 |
412 |
414 |
401 |
404 |
-3.58% |
75,700 |
2025/3/6 |
405 |
419 |
405 |
419 |
+3.46% |
81,600 |
2025/3/5 |
398 |
405 |
398 |
405 |
+2.27% |
25,000 |
2025/3/4 |
399 |
402 |
393 |
396 |
-2.46% |
67,400 |
2025/3/3 |
400 |
410 |
399 |
406 |
+2.53% |
58,300 |
2025/2/28 |
401 |
405 |
393 |
396 |
-2.22% |
70,700 |
2025/2/27 |
397 |
410 |
397 |
405 |
+2.27% |
56,600 |
2025/2/26 |
398 |
399 |
388 |
396 |
-0.25% |
29,700 |
2025/2/25 |
390 |
406 |
390 |
397 |
+2.06% |
59,500 |
2025/2/21 |
399 |
402 |
389 |
389 |
-2.51% |
42,900 |
2025/2/20 |
408 |
414 |
399 |
399 |
-2.68% |
67,300 |
2025/2/19 |
408 |
410 |
396 |
410 |
+0.74% |
70,800 |
2025/2/18 |
422 |
422 |
407 |
407 |
-2.40% |
42,600 |
2025/2/17 |
420 |
432 |
415 |
417 |
-1.65% |
104,800 |
2025/2/14 |
396 |
424 |
389 |
424 |
+7.07% |
192,400 |
2025/2/13 |
394 |
398 |
387 |
396 |
+0.76% |
70,800 |
2025/2/12 |
398 |
398 |
385 |
393 |
-1.26% |
114,100 |
2025/2/10 |
400 |
405 |
396 |
398 |
-1.49% |
103,800 |
2025/2/7 |
397 |
409 |
397 |
404 |
+1.76% |
86,400 |
2025/2/6 |
399 |
410 |
389 |
397 |
+1.28% |
144,700 |
2025/2/5 |
390 |
395 |
382 |
392 |
+0.51% |
99,400 |
2025/2/4 |
389 |
395 |
383 |
390 |
-1.76% |
266,600 |
2025/2/3 |
397 |
404 |
397 |
397 |
-16.77% |
260,400 |
2025/1/31 |
460 |
481 |
456 |
477 |
+1.92% |
203,400 |
2025/1/30 |
468 |
472 |
452 |
468 |
+0.21% |
239,700 |
2025/1/29 |
461 |
478 |
454 |
467 |
+2.64% |
231,300 |
2025/1/28 |
445 |
462 |
438 |
455 |
+2.02% |
247,300 |
2025/1/27 |
425 |
455 |
421 |
446 |
+4.69% |
349,700 |
2025/1/24 |
402 |
434 |
398 |
426 |
+5.97% |
363,600 |
2025/1/23 |
402 |
409 |
394 |
402 |
+1.52% |
234,000 |
2025/1/22 |
389 |
401 |
384 |
396 |
+1.80% |
311,700 |
2025/1/21 |
363 |
391 |
362 |
389 |
+8.06% |
389,300 |
2025/1/20 |
346 |
360 |
346 |
360 |
+4.05% |
49,100 |
2025/1/17 |
345 |
348 |
341 |
346 |
+0.00% |
57,300 |
2025/1/16 |
355 |
356 |
343 |
346 |
-1.14% |
85,400 |
2025/1/15 |
354 |
360 |
349 |
350 |
-1.41% |
78,400 |
2025/1/14 |
358 |
364 |
354 |
355 |
-1.93% |
44,000 |
2025/1/10 |
364 |
365 |
357 |
362 |
-0.82% |
53,700 |
2025/1/9 |
355 |
368 |
353 |
365 |
+2.82% |
132,000 |
2025/1/8 |
379 |
379 |
353 |
355 |
-7.55% |
198,600 |
2025/1/7 |
371 |
391 |
371 |
384 |
+3.23% |
171,500 |
2025/1/6 |
388 |
391 |
370 |
372 |
-4.12% |
210,600 |
2024/12/30 |
390 |
404 |
383 |
388 |
+0.26% |
163,700 |
2024/12/27 |
377 |
395 |
370 |
387 |
+0.52% |
143,700 |
2024/12/26 |
389 |
393 |
380 |
385 |
-1.03% |
200,800 |
2024/12/25 |
397 |
402 |
372 |
389 |
-2.26% |
351,000 |
2024/12/24 |
448 |
453 |
395 |
398 |
-13.85% |
793,700 |
2024/12/23 |
412 |
484 |
412 |
462 |
+14.36% |
1,552,100 |
2024/12/20 |
413 |
413 |
403 |
404 |
-3.35% |
66,300 |
2024/12/19 |
407 |
438 |
400 |
418 |
+0.72% |
269,300 |
2024/12/18 |
411 |
421 |
398 |
415 |
+3.75% |
238,300 |
2024/12/17 |
380 |
410 |
376 |
400 |
+6.67% |
280,400 |
2024/12/16 |
383 |
387 |
370 |
375 |
-2.09% |
88,500 |
2024/12/13 |
387 |
400 |
362 |
383 |
-0.78% |
221,200 |
2024/12/12 |
387 |
416 |
377 |
386 |
+0.00% |
255,500 |
2024/12/11 |
403 |
412 |
375 |
386 |
-5.62% |
314,300 |
2024/12/10 |
429 |
437 |
398 |
409 |
-6.41% |
313,200 |
|