日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
518 |
518 |
514 |
515 |
-0.39% |
1,000 |
2025/6/12 |
515 |
519 |
515 |
517 |
-0.96% |
1,000 |
2025/6/11 |
518 |
522 |
510 |
522 |
+0.58% |
7,100 |
2025/6/10 |
516 |
519 |
516 |
519 |
-0.19% |
1,200 |
2025/6/9 |
521 |
521 |
516 |
520 |
+0.39% |
3,500 |
2025/6/6 |
524 |
524 |
513 |
518 |
-0.77% |
2,600 |
2025/6/5 |
521 |
523 |
520 |
522 |
-0.57% |
2,700 |
2025/6/4 |
530 |
530 |
525 |
525 |
-0.94% |
1,300 |
2025/6/3 |
528 |
532 |
524 |
530 |
+1.53% |
1,800 |
2025/6/2 |
516 |
525 |
516 |
522 |
+1.36% |
1,700 |
2025/5/30 |
519 |
519 |
513 |
515 |
-0.77% |
1,000 |
2025/5/29 |
520 |
520 |
510 |
519 |
-0.19% |
2,500 |
2025/5/28 |
516 |
523 |
516 |
520 |
+0.78% |
1,800 |
2025/5/27 |
505 |
516 |
505 |
516 |
+2.58% |
4,900 |
2025/5/26 |
514 |
514 |
499 |
503 |
-2.14% |
6,100 |
2025/5/23 |
524 |
524 |
514 |
514 |
-1.91% |
900 |
2025/5/22 |
529 |
529 |
515 |
524 |
+0.19% |
3,600 |
2025/5/21 |
523 |
528 |
523 |
523 |
+0.00% |
2,500 |
2025/5/20 |
506 |
523 |
501 |
523 |
+3.36% |
5,500 |
2025/5/19 |
505 |
509 |
503 |
506 |
+0.20% |
6,200 |
2025/5/16 |
533 |
533 |
484 |
505 |
-5.25% |
67,200 |
2025/5/15 |
536 |
539 |
533 |
533 |
-1.30% |
5,500 |
2025/5/14 |
543 |
549 |
530 |
540 |
-0.37% |
3,400 |
2025/5/13 |
562 |
562 |
540 |
542 |
-1.99% |
4,200 |
2025/5/12 |
561 |
561 |
546 |
553 |
-1.07% |
4,100 |
2025/5/9 |
559 |
562 |
545 |
559 |
+0.72% |
7,600 |
2025/5/8 |
547 |
562 |
547 |
555 |
+0.54% |
2,100 |
2025/5/7 |
544 |
557 |
544 |
552 |
+0.00% |
2,400 |
2025/5/2 |
553 |
562 |
545 |
552 |
-1.78% |
6,700 |
2025/5/1 |
560 |
562 |
555 |
562 |
+0.36% |
4,300 |
2025/4/30 |
567 |
572 |
560 |
560 |
-2.95% |
9,700 |
2025/4/28 |
555 |
587 |
555 |
577 |
-4.63% |
39,800 |
2025/4/25 |
583 |
605 |
581 |
605 |
+0.67% |
16,200 |
2025/4/24 |
591 |
610 |
580 |
601 |
+0.00% |
30,500 |
2025/4/23 |
528 |
601 |
521 |
601 |
+15.58% |
184,100 |
2025/4/22 |
525 |
531 |
517 |
520 |
-2.62% |
2,400 |
2025/4/21 |
530 |
537 |
520 |
534 |
+0.75% |
4,200 |
2025/4/18 |
509 |
537 |
509 |
530 |
+2.12% |
6,200 |
2025/4/17 |
526 |
526 |
515 |
519 |
-0.57% |
2,400 |
2025/4/16 |
515 |
525 |
515 |
522 |
+0.97% |
3,400 |
2025/4/15 |
520 |
524 |
516 |
517 |
-0.77% |
4,100 |
2025/4/14 |
510 |
523 |
508 |
521 |
+5.89% |
4,600 |
2025/4/11 |
489 |
542 |
474 |
492 |
-0.61% |
32,100 |
2025/4/10 |
489 |
504 |
476 |
495 |
+6.45% |
7,700 |
2025/4/9 |
466 |
479 |
465 |
465 |
-2.92% |
6,700 |
2025/4/8 |
463 |
490 |
463 |
479 |
+3.90% |
15,600 |
2025/4/7 |
461 |
466 |
410 |
461 |
+3.60% |
72,400 |
2025/4/4 |
480 |
489 |
440 |
445 |
-9.74% |
24,700 |
2025/4/3 |
517 |
525 |
482 |
493 |
-6.10% |
19,100 |
2025/4/2 |
526 |
530 |
524 |
525 |
-0.19% |
2,900 |
2025/4/1 |
541 |
541 |
524 |
526 |
-2.59% |
3,100 |
2025/3/31 |
558 |
558 |
525 |
540 |
-3.23% |
9,500 |
2025/3/28 |
553 |
566 |
553 |
558 |
+0.36% |
5,100 |
2025/3/27 |
554 |
560 |
554 |
556 |
-0.71% |
1,900 |
2025/3/26 |
567 |
567 |
560 |
560 |
+0.54% |
1,800 |
2025/3/25 |
563 |
574 |
555 |
557 |
-0.18% |
12,300 |
2025/3/24 |
554 |
566 |
554 |
558 |
-0.18% |
2,400 |
2025/3/21 |
572 |
574 |
559 |
559 |
+0.54% |
13,800 |
2025/3/19 |
556 |
565 |
550 |
556 |
+0.18% |
12,200 |
2025/3/18 |
542 |
555 |
540 |
555 |
+2.97% |
13,900 |
2025/3/17 |
544 |
544 |
538 |
539 |
+0.00% |
3,900 |
2025/3/14 |
529 |
541 |
529 |
539 |
+0.94% |
7,200 |
2025/3/13 |
530 |
539 |
527 |
534 |
+1.33% |
10,900 |
2025/3/12 |
531 |
535 |
524 |
527 |
+0.76% |
9,200 |
2025/3/11 |
532 |
532 |
522 |
523 |
-1.32% |
4,800 |
2025/3/10 |
528 |
532 |
523 |
530 |
+0.76% |
2,700 |
2025/3/7 |
528 |
533 |
526 |
526 |
-1.31% |
7,700 |
2025/3/6 |
533 |
535 |
525 |
533 |
+0.00% |
11,700 |
2025/3/5 |
523 |
534 |
523 |
533 |
+1.52% |
7,000 |
2025/3/4 |
533 |
533 |
525 |
525 |
-1.50% |
9,800 |
2025/3/3 |
530 |
533 |
520 |
533 |
+1.52% |
14,200 |
2025/2/28 |
529 |
529 |
516 |
525 |
-0.76% |
17,000 |
2025/2/27 |
530 |
532 |
526 |
529 |
-0.19% |
13,900 |
2025/2/26 |
531 |
537 |
523 |
530 |
-0.19% |
16,400 |
2025/2/25 |
529 |
539 |
529 |
531 |
+0.00% |
23,900 |
2025/2/21 |
522 |
531 |
521 |
531 |
+1.72% |
46,400 |
2025/2/20 |
531 |
533 |
521 |
522 |
-0.76% |
15,300 |
2025/2/19 |
543 |
543 |
522 |
526 |
-2.23% |
27,800 |
2025/2/18 |
522 |
539 |
516 |
538 |
+2.67% |
58,200 |
2025/2/17 |
604 |
604 |
524 |
524 |
-16.03% |
240,300 |
2025/2/14 |
622 |
639 |
622 |
624 |
-0.95% |
25,300 |
2025/2/13 |
642 |
642 |
625 |
630 |
-2.17% |
25,400 |
2025/2/12 |
656 |
656 |
616 |
644 |
-0.77% |
39,000 |
2025/2/10 |
617 |
649 |
611 |
649 |
+5.70% |
17,400 |
2025/2/7 |
636 |
636 |
614 |
614 |
-1.92% |
12,700 |
2025/2/6 |
651 |
651 |
611 |
626 |
-3.99% |
44,100 |
2025/2/5 |
630 |
658 |
620 |
652 |
+3.66% |
85,800 |
2025/2/4 |
587 |
634 |
581 |
629 |
+8.64% |
56,500 |
2025/2/3 |
589 |
590 |
577 |
579 |
-2.20% |
29,000 |
2025/1/31 |
597 |
607 |
584 |
592 |
-0.84% |
27,700 |
2025/1/30 |
611 |
611 |
585 |
597 |
-2.93% |
31,800 |
2025/1/29 |
615 |
622 |
610 |
615 |
+0.00% |
14,000 |
2025/1/28 |
623 |
623 |
600 |
615 |
-1.76% |
39,500 |
2025/1/27 |
641 |
645 |
623 |
626 |
-0.95% |
21,800 |
2025/1/24 |
637 |
645 |
627 |
632 |
-0.63% |
52,500 |
2025/1/23 |
669 |
676 |
628 |
636 |
-6.33% |
81,500 |
2025/1/22 |
686 |
689 |
656 |
679 |
-0.73% |
98,000 |
2025/1/21 |
700 |
716 |
650 |
684 |
-0.87% |
234,000 |
2025/1/20 |
597 |
708 |
589 |
690 |
+11.83% |
487,300 |
2025/1/17 |
652 |
657 |
602 |
617 |
-8.05% |
190,600 |
2025/1/16 |
610 |
671 |
610 |
671 |
+17.51% |
813,200 |
2025/1/15 |
557 |
576 |
557 |
571 |
+1.42% |
4,100 |
2025/1/14 |
580 |
580 |
551 |
563 |
-1.75% |
8,600 |
2025/1/10 |
556 |
573 |
555 |
573 |
+3.24% |
8,000 |
2025/1/9 |
562 |
567 |
555 |
555 |
-0.89% |
8,100 |
2025/1/8 |
550 |
560 |
550 |
560 |
+0.54% |
5,800 |
2025/1/7 |
545 |
558 |
545 |
557 |
+2.20% |
18,800 |
2025/1/6 |
552 |
558 |
534 |
545 |
+0.18% |
37,600 |
2024/12/30 |
564 |
565 |
535 |
544 |
+0.00% |
15,100 |
2024/12/27 |
515 |
600 |
513 |
544 |
+6.67% |
95,900 |
2024/12/26 |
529 |
534 |
507 |
510 |
-4.49% |
27,400 |
2024/12/25 |
542 |
545 |
528 |
534 |
-1.66% |
13,900 |
2024/12/24 |
544 |
550 |
539 |
543 |
-1.09% |
11,900 |
2024/12/23 |
550 |
553 |
541 |
549 |
-0.72% |
31,500 |
2024/12/20 |
563 |
569 |
551 |
553 |
-1.95% |
35,400 |
2024/12/19 |
561 |
569 |
561 |
564 |
-0.18% |
12,500 |
2024/12/18 |
560 |
568 |
560 |
565 |
+0.89% |
19,100 |
2024/12/17 |
563 |
568 |
560 |
560 |
-0.36% |
7,500 |
2024/12/16 |
567 |
568 |
557 |
562 |
-0.88% |
11,100 |
2024/12/13 |
574 |
574 |
567 |
567 |
-1.22% |
3,800 |
2024/12/12 |
579 |
579 |
567 |
574 |
+0.17% |
12,300 |
2024/12/11 |
567 |
576 |
566 |
573 |
+0.53% |
10,500 |
2024/12/10 |
573 |
575 |
566 |
570 |
-0.18% |
10,900 |
|