日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
680 |
680 |
659 |
661 |
-2.36% |
93,300 |
2025/6/12 |
670 |
677 |
669 |
677 |
+1.04% |
42,800 |
2025/6/11 |
671 |
673 |
667 |
670 |
+0.60% |
32,400 |
2025/6/10 |
658 |
673 |
658 |
666 |
+1.37% |
66,900 |
2025/6/9 |
652 |
657 |
652 |
657 |
+0.92% |
27,000 |
2025/6/6 |
652 |
652 |
647 |
651 |
+0.31% |
31,600 |
2025/6/5 |
647 |
657 |
647 |
649 |
-0.15% |
55,800 |
2025/6/4 |
635 |
650 |
635 |
650 |
+2.85% |
48,500 |
2025/6/3 |
642 |
642 |
632 |
632 |
-0.63% |
33,100 |
2025/6/2 |
647 |
647 |
635 |
636 |
-0.93% |
34,300 |
2025/5/30 |
629 |
642 |
627 |
642 |
+1.42% |
87,000 |
2025/5/29 |
633 |
637 |
629 |
633 |
+0.48% |
20,800 |
2025/5/28 |
632 |
632 |
627 |
630 |
+0.00% |
19,700 |
2025/5/27 |
628 |
633 |
628 |
630 |
+0.16% |
14,200 |
2025/5/26 |
630 |
638 |
627 |
629 |
-0.16% |
41,900 |
2025/5/23 |
632 |
640 |
630 |
630 |
+0.00% |
45,100 |
2025/5/22 |
628 |
638 |
626 |
630 |
-0.32% |
40,500 |
2025/5/21 |
639 |
639 |
632 |
632 |
-0.32% |
26,800 |
2025/5/20 |
632 |
645 |
632 |
634 |
+0.63% |
54,100 |
2025/5/19 |
631 |
632 |
627 |
630 |
-0.47% |
31,900 |
2025/5/16 |
640 |
640 |
631 |
633 |
+0.00% |
35,000 |
2025/5/15 |
633 |
640 |
631 |
633 |
+0.16% |
74,500 |
2025/5/14 |
637 |
638 |
626 |
632 |
-0.78% |
60,700 |
2025/5/13 |
638 |
638 |
631 |
637 |
+0.47% |
53,000 |
2025/5/12 |
632 |
638 |
630 |
634 |
+0.96% |
39,300 |
2025/5/9 |
630 |
637 |
628 |
628 |
-0.32% |
52,200 |
2025/5/8 |
623 |
632 |
616 |
630 |
+1.78% |
42,700 |
2025/5/7 |
618 |
624 |
614 |
619 |
+0.32% |
55,700 |
2025/5/2 |
619 |
619 |
610 |
617 |
+0.49% |
61,500 |
2025/5/1 |
611 |
618 |
608 |
614 |
+0.49% |
52,700 |
2025/4/30 |
608 |
611 |
597 |
611 |
+1.33% |
51,900 |
2025/4/28 |
587 |
604 |
586 |
603 |
+3.79% |
71,000 |
2025/4/25 |
583 |
584 |
578 |
581 |
+1.40% |
34,700 |
2025/4/24 |
567 |
583 |
567 |
573 |
+1.42% |
82,000 |
2025/4/23 |
565 |
566 |
560 |
565 |
+1.44% |
47,100 |
2025/4/22 |
563 |
567 |
557 |
557 |
-1.07% |
35,400 |
2025/4/21 |
569 |
569 |
562 |
563 |
-0.35% |
28,300 |
2025/4/18 |
559 |
566 |
558 |
565 |
+1.80% |
55,100 |
2025/4/17 |
550 |
556 |
547 |
555 |
+0.91% |
42,500 |
2025/4/16 |
549 |
558 |
548 |
550 |
+0.92% |
102,300 |
2025/4/15 |
543 |
549 |
542 |
545 |
+0.37% |
53,000 |
2025/4/14 |
553 |
554 |
543 |
543 |
-1.27% |
99,000 |
2025/4/11 |
525 |
550 |
516 |
550 |
+2.80% |
83,000 |
2025/4/10 |
541 |
543 |
533 |
535 |
+4.49% |
98,000 |
2025/4/9 |
499 |
512 |
487 |
512 |
+0.59% |
191,300 |
2025/4/8 |
503 |
519 |
502 |
509 |
+5.38% |
169,800 |
2025/4/7 |
483 |
503 |
481 |
483 |
-10.72% |
421,700 |
2025/4/4 |
572 |
573 |
523 |
541 |
-8.61% |
385,700 |
2025/4/3 |
581 |
600 |
580 |
592 |
-4.36% |
123,400 |
2025/4/2 |
632 |
632 |
617 |
619 |
-2.98% |
79,300 |
2025/4/1 |
619 |
641 |
607 |
638 |
-0.93% |
389,800 |
2025/3/31 |
650 |
653 |
636 |
644 |
-2.42% |
233,300 |
2025/3/28 |
649 |
660 |
646 |
660 |
+1.85% |
96,600 |
2025/3/27 |
645 |
652 |
638 |
648 |
+0.47% |
96,900 |
2025/3/26 |
637 |
648 |
637 |
645 |
+2.06% |
83,700 |
2025/3/25 |
639 |
643 |
629 |
632 |
-1.10% |
95,800 |
2025/3/24 |
642 |
648 |
637 |
639 |
+0.16% |
82,300 |
2025/3/21 |
643 |
648 |
635 |
638 |
-1.39% |
82,000 |
2025/3/19 |
638 |
659 |
638 |
647 |
+1.89% |
136,900 |
2025/3/18 |
628 |
639 |
625 |
635 |
+1.76% |
126,400 |
2025/3/17 |
620 |
628 |
612 |
624 |
+3.83% |
140,100 |
2025/3/14 |
591 |
602 |
591 |
601 |
+1.35% |
36,100 |
2025/3/13 |
596 |
599 |
593 |
593 |
-0.50% |
23,800 |
2025/3/12 |
587 |
600 |
587 |
596 |
+1.53% |
46,600 |
2025/3/11 |
585 |
589 |
576 |
587 |
-1.18% |
59,700 |
2025/3/10 |
590 |
596 |
584 |
594 |
+1.02% |
46,500 |
2025/3/7 |
593 |
593 |
585 |
588 |
-0.84% |
62,300 |
2025/3/6 |
600 |
603 |
592 |
593 |
+0.00% |
57,700 |
2025/3/5 |
594 |
599 |
590 |
593 |
-1.17% |
45,200 |
2025/3/4 |
609 |
609 |
588 |
600 |
-0.50% |
127,900 |
2025/3/3 |
600 |
605 |
598 |
603 |
+1.52% |
53,300 |
2025/2/28 |
608 |
610 |
589 |
594 |
-2.62% |
109,300 |
2025/2/27 |
605 |
610 |
602 |
610 |
-0.33% |
56,200 |
2025/2/26 |
615 |
616 |
608 |
612 |
+0.00% |
61,300 |
2025/2/25 |
610 |
618 |
609 |
612 |
-0.49% |
50,400 |
2025/2/21 |
618 |
620 |
612 |
615 |
-1.44% |
65,400 |
2025/2/20 |
625 |
625 |
618 |
624 |
+0.00% |
37,400 |
2025/2/19 |
624 |
626 |
621 |
624 |
+0.32% |
32,500 |
2025/2/18 |
622 |
623 |
616 |
622 |
+0.81% |
38,500 |
2025/2/17 |
626 |
629 |
617 |
617 |
-1.44% |
64,100 |
2025/2/14 |
629 |
631 |
626 |
626 |
-0.79% |
32,600 |
2025/2/13 |
628 |
631 |
624 |
631 |
+0.64% |
66,500 |
2025/2/12 |
625 |
632 |
619 |
627 |
+0.64% |
53,400 |
2025/2/10 |
610 |
623 |
610 |
623 |
+2.13% |
94,900 |
2025/2/7 |
607 |
612 |
605 |
610 |
+0.33% |
59,200 |
2025/2/6 |
616 |
616 |
600 |
608 |
-1.78% |
245,100 |
2025/2/5 |
624 |
627 |
614 |
619 |
-1.28% |
120,700 |
2025/2/4 |
628 |
633 |
625 |
627 |
+0.32% |
34,000 |
2025/2/3 |
635 |
635 |
625 |
625 |
-1.88% |
63,800 |
2025/1/31 |
630 |
637 |
626 |
637 |
+0.79% |
30,000 |
2025/1/30 |
631 |
632 |
625 |
632 |
+0.32% |
40,000 |
2025/1/29 |
631 |
634 |
626 |
630 |
+0.00% |
26,300 |
2025/1/28 |
627 |
634 |
625 |
630 |
+0.64% |
74,500 |
2025/1/27 |
634 |
636 |
626 |
626 |
-0.79% |
104,000 |
2025/1/24 |
615 |
632 |
615 |
631 |
+1.94% |
127,500 |
2025/1/23 |
616 |
619 |
610 |
619 |
+0.81% |
72,200 |
2025/1/22 |
620 |
620 |
610 |
614 |
-0.32% |
92,400 |
2025/1/21 |
629 |
629 |
615 |
616 |
-1.44% |
51,000 |
2025/1/20 |
618 |
631 |
612 |
625 |
+2.12% |
93,800 |
2025/1/17 |
609 |
612 |
602 |
612 |
+0.49% |
65,100 |
2025/1/16 |
614 |
616 |
606 |
609 |
+0.50% |
65,200 |
2025/1/15 |
618 |
620 |
606 |
606 |
-1.62% |
89,600 |
2025/1/14 |
626 |
626 |
611 |
616 |
-2.07% |
83,600 |
2025/1/10 |
621 |
635 |
621 |
629 |
+0.96% |
72,000 |
2025/1/9 |
634 |
635 |
622 |
623 |
-1.42% |
84,500 |
2025/1/8 |
631 |
638 |
629 |
632 |
+0.16% |
82,700 |
2025/1/7 |
632 |
641 |
630 |
631 |
+1.12% |
87,100 |
2025/1/6 |
632 |
640 |
622 |
624 |
-0.95% |
136,300 |
2024/12/30 |
624 |
638 |
617 |
630 |
+1.61% |
172,800 |
2024/12/27 |
610 |
625 |
610 |
620 |
+2.82% |
221,500 |
2024/12/26 |
608 |
616 |
601 |
603 |
-0.82% |
348,700 |
2024/12/25 |
630 |
632 |
592 |
608 |
-16.60% |
970,800 |
2024/12/24 |
724 |
734 |
713 |
729 |
+0.69% |
219,800 |
2024/12/23 |
713 |
724 |
710 |
724 |
+2.26% |
73,500 |
2024/12/20 |
715 |
715 |
708 |
708 |
-0.84% |
61,800 |
2024/12/19 |
701 |
715 |
697 |
714 |
+0.14% |
129,400 |
2024/12/18 |
721 |
723 |
713 |
713 |
-0.83% |
62,000 |
2024/12/17 |
722 |
723 |
716 |
719 |
-0.69% |
63,900 |
2024/12/16 |
720 |
726 |
716 |
724 |
+0.56% |
63,900 |
2024/12/13 |
708 |
720 |
708 |
720 |
+0.28% |
72,500 |
2024/12/12 |
722 |
724 |
714 |
718 |
+0.56% |
31,300 |
2024/12/11 |
720 |
720 |
711 |
714 |
-0.28% |
33,300 |
2024/12/10 |
721 |
722 |
716 |
716 |
-0.42% |
29,700 |
|