日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
474 |
474 |
470 |
471 |
-0.84% |
237,000 |
2025/6/12 |
477 |
478 |
474 |
475 |
-0.42% |
174,500 |
2025/6/11 |
476 |
479 |
474 |
477 |
+0.21% |
186,100 |
2025/6/10 |
477 |
479 |
476 |
476 |
-0.63% |
168,500 |
2025/6/9 |
478 |
479 |
476 |
479 |
+0.42% |
149,400 |
2025/6/6 |
479 |
479 |
476 |
477 |
-0.62% |
162,800 |
2025/6/5 |
480 |
482 |
478 |
480 |
+0.00% |
191,400 |
2025/6/4 |
477 |
483 |
477 |
480 |
+0.21% |
124,300 |
2025/6/3 |
479 |
480 |
476 |
479 |
+0.00% |
137,700 |
2025/6/2 |
478 |
481 |
476 |
479 |
+0.00% |
134,100 |
2025/5/30 |
477 |
479 |
475 |
479 |
-0.21% |
176,000 |
2025/5/29 |
480 |
481 |
477 |
480 |
+0.63% |
108,600 |
2025/5/28 |
479 |
481 |
477 |
477 |
+0.00% |
154,900 |
2025/5/27 |
478 |
479 |
475 |
477 |
-0.42% |
149,600 |
2025/5/26 |
480 |
482 |
477 |
479 |
+0.00% |
182,400 |
2025/5/23 |
479 |
482 |
478 |
479 |
+0.21% |
100,900 |
2025/5/22 |
480 |
481 |
478 |
478 |
-0.83% |
122,200 |
2025/5/21 |
484 |
485 |
481 |
482 |
+0.00% |
152,700 |
2025/5/20 |
484 |
486 |
480 |
482 |
-0.21% |
171,600 |
2025/5/19 |
476 |
483 |
474 |
483 |
+0.84% |
317,700 |
2025/5/16 |
495 |
495 |
478 |
479 |
-5.15% |
587,200 |
2025/5/15 |
507 |
509 |
503 |
505 |
-0.98% |
204,900 |
2025/5/14 |
513 |
513 |
506 |
510 |
-0.78% |
125,400 |
2025/5/13 |
518 |
518 |
512 |
514 |
-0.39% |
131,000 |
2025/5/12 |
511 |
517 |
510 |
516 |
+1.18% |
160,600 |
2025/5/9 |
509 |
512 |
507 |
510 |
+0.00% |
141,600 |
2025/5/8 |
509 |
512 |
507 |
510 |
+0.20% |
134,500 |
2025/5/7 |
506 |
512 |
505 |
509 |
+0.59% |
173,300 |
2025/5/2 |
506 |
510 |
504 |
506 |
-0.39% |
130,300 |
2025/5/1 |
506 |
509 |
504 |
508 |
+0.40% |
147,200 |
2025/4/30 |
507 |
509 |
505 |
506 |
+0.00% |
172,600 |
2025/4/28 |
507 |
507 |
503 |
506 |
-0.20% |
160,700 |
2025/4/25 |
503 |
508 |
500 |
507 |
+0.80% |
191,700 |
2025/4/24 |
504 |
508 |
503 |
503 |
+0.00% |
194,800 |
2025/4/23 |
499 |
503 |
499 |
503 |
+1.00% |
156,400 |
2025/4/22 |
494 |
498 |
492 |
498 |
+0.81% |
122,400 |
2025/4/21 |
491 |
494 |
490 |
494 |
+0.00% |
122,200 |
2025/4/18 |
488 |
494 |
488 |
494 |
+1.44% |
147,200 |
2025/4/17 |
487 |
487 |
483 |
487 |
+0.00% |
75,800 |
2025/4/16 |
487 |
489 |
484 |
487 |
+0.83% |
136,900 |
2025/4/15 |
487 |
488 |
483 |
483 |
-0.41% |
102,100 |
2025/4/14 |
488 |
488 |
483 |
485 |
+0.41% |
100,700 |
2025/4/11 |
480 |
484 |
470 |
483 |
+0.21% |
221,500 |
2025/4/10 |
485 |
490 |
478 |
482 |
+2.77% |
220,200 |
2025/4/9 |
467 |
474 |
460 |
469 |
-1.26% |
569,300 |
2025/4/8 |
470 |
482 |
470 |
475 |
+6.03% |
568,100 |
2025/4/7 |
444 |
456 |
436 |
448 |
-4.27% |
598,800 |
2025/4/4 |
476 |
476 |
460 |
468 |
-3.31% |
534,400 |
2025/4/3 |
481 |
487 |
479 |
484 |
-1.63% |
451,600 |
2025/4/2 |
499 |
499 |
491 |
492 |
-0.61% |
267,400 |
2025/4/1 |
500 |
501 |
495 |
495 |
-0.80% |
273,700 |
2025/3/31 |
503 |
506 |
498 |
499 |
-1.77% |
436,700 |
2025/3/28 |
502 |
511 |
501 |
508 |
-2.68% |
390,800 |
2025/3/27 |
519 |
522 |
518 |
522 |
+0.00% |
279,900 |
2025/3/26 |
519 |
523 |
517 |
522 |
+0.58% |
348,400 |
2025/3/25 |
516 |
520 |
513 |
519 |
+0.58% |
269,200 |
2025/3/24 |
512 |
516 |
512 |
516 |
+0.98% |
215,900 |
2025/3/21 |
512 |
515 |
510 |
511 |
-1.16% |
307,100 |
2025/3/19 |
510 |
517 |
510 |
517 |
+1.77% |
395,400 |
2025/3/18 |
508 |
513 |
507 |
508 |
+0.59% |
228,000 |
2025/3/17 |
504 |
507 |
504 |
505 |
+0.40% |
134,600 |
2025/3/14 |
506 |
507 |
503 |
503 |
-0.59% |
207,600 |
2025/3/13 |
504 |
507 |
504 |
506 |
+0.00% |
159,300 |
2025/3/12 |
504 |
507 |
503 |
506 |
+0.60% |
242,200 |
2025/3/11 |
504 |
504 |
497 |
503 |
-1.18% |
314,200 |
2025/3/10 |
513 |
515 |
509 |
509 |
-0.97% |
339,700 |
2025/3/7 |
506 |
517 |
504 |
514 |
+0.19% |
330,600 |
2025/3/6 |
514 |
519 |
512 |
513 |
+0.20% |
536,400 |
2025/3/5 |
510 |
515 |
510 |
512 |
+0.59% |
357,100 |
2025/3/4 |
510 |
511 |
504 |
509 |
-0.20% |
219,400 |
2025/3/3 |
513 |
514 |
508 |
510 |
-0.58% |
285,600 |
2025/2/28 |
503 |
514 |
503 |
513 |
+1.38% |
552,700 |
2025/2/27 |
499 |
507 |
498 |
506 |
+2.22% |
358,000 |
2025/2/26 |
496 |
497 |
489 |
495 |
+0.41% |
294,900 |
2025/2/25 |
490 |
494 |
488 |
493 |
+0.20% |
215,500 |
2025/2/21 |
490 |
493 |
488 |
492 |
+0.20% |
210,800 |
2025/2/20 |
492 |
492 |
488 |
491 |
-0.61% |
253,000 |
2025/2/19 |
493 |
495 |
489 |
494 |
+0.20% |
266,400 |
2025/2/18 |
498 |
498 |
491 |
493 |
-1.00% |
302,400 |
2025/2/17 |
500 |
503 |
498 |
498 |
-0.80% |
165,900 |
2025/2/14 |
504 |
504 |
498 |
502 |
+0.20% |
331,300 |
2025/2/13 |
512 |
512 |
499 |
501 |
-5.29% |
553,900 |
2025/2/12 |
526 |
529 |
522 |
529 |
+0.76% |
289,400 |
2025/2/10 |
526 |
526 |
520 |
525 |
-0.76% |
296,100 |
2025/2/7 |
530 |
533 |
528 |
529 |
-0.38% |
241,500 |
2025/2/6 |
528 |
532 |
522 |
531 |
+0.38% |
350,800 |
2025/2/5 |
528 |
531 |
526 |
529 |
+1.15% |
392,400 |
2025/2/4 |
524 |
532 |
521 |
523 |
+0.38% |
551,600 |
2025/2/3 |
519 |
523 |
511 |
521 |
-0.57% |
459,000 |
2025/1/31 |
522 |
525 |
519 |
524 |
+0.58% |
425,700 |
2025/1/30 |
515 |
525 |
515 |
521 |
+0.39% |
320,200 |
2025/1/29 |
516 |
522 |
515 |
519 |
+0.39% |
332,700 |
2025/1/28 |
509 |
517 |
509 |
517 |
+2.38% |
510,000 |
2025/1/27 |
501 |
507 |
500 |
505 |
+1.41% |
360,400 |
2025/1/24 |
498 |
501 |
497 |
498 |
-0.20% |
136,500 |
2025/1/23 |
500 |
501 |
496 |
499 |
+0.00% |
146,200 |
2025/1/22 |
499 |
501 |
496 |
499 |
+0.00% |
160,900 |
2025/1/21 |
500 |
503 |
497 |
499 |
+0.00% |
91,900 |
2025/1/20 |
500 |
502 |
498 |
499 |
-0.40% |
149,800 |
2025/1/17 |
498 |
501 |
496 |
501 |
+0.60% |
216,300 |
2025/1/16 |
501 |
502 |
496 |
498 |
-0.20% |
244,300 |
2025/1/15 |
500 |
503 |
499 |
499 |
+0.00% |
136,500 |
2025/1/14 |
499 |
501 |
496 |
499 |
+0.00% |
258,500 |
2025/1/10 |
500 |
502 |
498 |
499 |
-0.20% |
228,000 |
2025/1/9 |
502 |
504 |
496 |
500 |
-0.40% |
480,100 |
2025/1/8 |
504 |
504 |
501 |
502 |
-0.59% |
235,100 |
2025/1/7 |
505 |
507 |
500 |
505 |
+0.40% |
341,000 |
2025/1/6 |
498 |
505 |
494 |
503 |
+1.00% |
437,900 |
2024/12/30 |
500 |
501 |
495 |
498 |
-0.20% |
404,400 |
2024/12/27 |
497 |
500 |
493 |
499 |
+0.40% |
394,500 |
2024/12/26 |
490 |
498 |
490 |
497 |
+1.64% |
499,000 |
2024/12/25 |
490 |
490 |
484 |
489 |
+0.41% |
245,000 |
2024/12/24 |
487 |
489 |
485 |
487 |
+0.00% |
220,000 |
2024/12/23 |
485 |
487 |
483 |
487 |
+0.83% |
208,100 |
2024/12/20 |
485 |
488 |
483 |
483 |
-0.21% |
447,800 |
2024/12/19 |
485 |
487 |
480 |
484 |
-1.43% |
419,500 |
2024/12/18 |
486 |
494 |
484 |
491 |
+1.03% |
348,500 |
2024/12/17 |
491 |
491 |
484 |
486 |
-1.02% |
213,300 |
2024/12/16 |
489 |
493 |
488 |
491 |
+0.20% |
194,900 |
2024/12/13 |
486 |
490 |
486 |
490 |
+0.41% |
209,900 |
2024/12/12 |
487 |
490 |
485 |
488 |
+0.62% |
311,100 |
2024/12/11 |
483 |
486 |
483 |
485 |
+0.41% |
239,500 |
2024/12/10 |
486 |
487 |
483 |
483 |
-0.41% |
273,800 |
|