日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
496 |
498 |
496 |
497 |
+0.20% |
3,900 |
2025/3/19 |
497 |
497 |
495 |
496 |
+0.00% |
2,100 |
2025/3/18 |
495 |
498 |
495 |
496 |
+0.20% |
5,200 |
2025/3/17 |
496 |
497 |
495 |
495 |
+0.00% |
3,500 |
2025/3/14 |
495 |
496 |
495 |
495 |
+0.00% |
1,200 |
2025/3/13 |
497 |
498 |
495 |
495 |
-0.40% |
5,500 |
2025/3/12 |
496 |
497 |
496 |
497 |
+0.40% |
2,300 |
2025/3/11 |
495 |
498 |
495 |
495 |
+0.00% |
5,400 |
2025/3/10 |
495 |
497 |
495 |
495 |
+0.20% |
2,300 |
2025/3/7 |
494 |
498 |
493 |
494 |
-0.40% |
5,200 |
2025/3/6 |
493 |
498 |
493 |
496 |
+0.61% |
3,400 |
2025/3/5 |
498 |
499 |
493 |
493 |
-0.40% |
3,600 |
2025/3/4 |
498 |
499 |
492 |
495 |
-0.60% |
4,100 |
2025/3/3 |
492 |
499 |
491 |
498 |
+1.22% |
7,900 |
2025/2/28 |
491 |
497 |
486 |
492 |
+0.20% |
13,000 |
2025/2/27 |
490 |
498 |
485 |
491 |
-6.48% |
35,700 |
2025/2/26 |
522 |
528 |
522 |
525 |
-0.76% |
22,700 |
2025/2/25 |
529 |
530 |
520 |
529 |
-0.19% |
25,700 |
2025/2/21 |
528 |
530 |
526 |
530 |
+0.38% |
7,300 |
2025/2/20 |
528 |
530 |
527 |
528 |
-0.56% |
6,900 |
2025/2/19 |
528 |
531 |
528 |
531 |
+0.38% |
9,000 |
2025/2/18 |
528 |
531 |
528 |
529 |
-0.19% |
8,300 |
2025/2/17 |
527 |
530 |
526 |
530 |
+0.38% |
8,600 |
2025/2/14 |
528 |
528 |
525 |
528 |
-0.38% |
4,600 |
2025/2/13 |
528 |
530 |
527 |
530 |
+0.00% |
3,900 |
2025/2/12 |
531 |
532 |
528 |
530 |
-0.56% |
8,300 |
2025/2/10 |
525 |
533 |
524 |
533 |
+1.14% |
7,200 |
2025/2/7 |
525 |
527 |
523 |
527 |
-0.19% |
3,400 |
2025/2/6 |
527 |
528 |
526 |
528 |
+0.38% |
2,200 |
2025/2/5 |
522 |
526 |
520 |
526 |
+0.77% |
4,700 |
2025/2/4 |
532 |
532 |
522 |
522 |
-1.51% |
16,600 |
2025/2/3 |
534 |
534 |
530 |
530 |
-1.12% |
6,000 |
2025/1/31 |
535 |
536 |
530 |
536 |
+0.00% |
7,700 |
2025/1/30 |
535 |
541 |
532 |
536 |
+0.19% |
10,900 |
2025/1/29 |
536 |
538 |
535 |
535 |
-0.56% |
6,100 |
2025/1/28 |
532 |
538 |
532 |
538 |
+0.56% |
2,500 |
2025/1/27 |
532 |
535 |
530 |
535 |
+0.56% |
2,700 |
2025/1/24 |
532 |
532 |
527 |
532 |
-0.56% |
4,200 |
2025/1/23 |
533 |
536 |
532 |
535 |
-0.37% |
3,400 |
2025/1/22 |
535 |
538 |
533 |
537 |
+0.37% |
2,100 |
2025/1/21 |
531 |
535 |
531 |
535 |
+0.38% |
4,000 |
2025/1/20 |
534 |
534 |
526 |
533 |
-0.19% |
3,700 |
2025/1/17 |
534 |
538 |
526 |
534 |
+1.91% |
10,300 |
2025/1/16 |
530 |
531 |
524 |
524 |
-0.95% |
7,700 |
2025/1/15 |
525 |
529 |
523 |
529 |
+1.73% |
3,200 |
2025/1/14 |
526 |
526 |
520 |
520 |
-1.14% |
6,300 |
2025/1/10 |
529 |
539 |
522 |
526 |
-0.57% |
18,100 |
2025/1/9 |
529 |
529 |
525 |
529 |
+0.38% |
2,600 |
2025/1/8 |
525 |
528 |
525 |
527 |
-0.38% |
4,700 |
2025/1/7 |
529 |
530 |
528 |
529 |
+0.19% |
2,800 |
2025/1/6 |
528 |
529 |
526 |
528 |
+0.00% |
4,000 |
2024/12/30 |
527 |
528 |
523 |
528 |
+1.34% |
4,400 |
2024/12/27 |
523 |
525 |
521 |
521 |
+0.39% |
4,000 |
2024/12/26 |
520 |
520 |
518 |
519 |
-0.19% |
7,900 |
2024/12/25 |
518 |
520 |
517 |
520 |
+0.58% |
4,100 |
2024/12/24 |
515 |
518 |
515 |
517 |
+0.19% |
3,000 |
2024/12/23 |
518 |
519 |
516 |
516 |
-0.39% |
3,600 |
2024/12/20 |
515 |
518 |
512 |
518 |
+0.39% |
5,700 |
2024/12/19 |
515 |
516 |
512 |
516 |
+0.39% |
2,000 |
2024/12/18 |
523 |
523 |
510 |
514 |
-1.72% |
9,500 |
2024/12/17 |
522 |
523 |
522 |
523 |
+0.58% |
1,800 |
2024/12/16 |
521 |
525 |
520 |
520 |
+0.00% |
6,400 |
2024/12/13 |
518 |
520 |
517 |
520 |
+0.58% |
3,700 |
2024/12/12 |
518 |
518 |
515 |
517 |
+0.78% |
2,400 |
2024/12/11 |
514 |
517 |
512 |
513 |
-0.19% |
3,300 |
2024/12/10 |
515 |
516 |
513 |
514 |
-0.19% |
2,300 |
2024/12/9 |
518 |
520 |
512 |
515 |
-0.58% |
5,300 |
2024/12/6 |
519 |
520 |
514 |
518 |
+0.39% |
3,500 |
2024/12/5 |
513 |
518 |
512 |
516 |
+0.58% |
3,300 |
2024/12/4 |
510 |
514 |
510 |
513 |
+0.39% |
4,400 |
2024/12/3 |
525 |
525 |
501 |
511 |
-1.92% |
23,300 |
2024/12/2 |
521 |
524 |
521 |
521 |
+0.77% |
6,800 |
2024/11/29 |
519 |
520 |
516 |
517 |
-0.39% |
3,600 |
2024/11/28 |
517 |
519 |
517 |
519 |
+0.39% |
500 |
2024/11/27 |
519 |
520 |
517 |
517 |
+0.19% |
2,100 |
2024/11/26 |
518 |
518 |
516 |
516 |
+0.00% |
1,400 |
2024/11/25 |
517 |
517 |
515 |
516 |
+0.39% |
1,600 |
2024/11/22 |
517 |
517 |
514 |
514 |
+0.00% |
1,300 |
2024/11/21 |
517 |
517 |
510 |
514 |
+0.39% |
5,100 |
2024/11/20 |
513 |
516 |
512 |
512 |
-0.19% |
1,700 |
2024/11/19 |
515 |
518 |
513 |
513 |
-0.77% |
1,300 |
2024/11/18 |
512 |
518 |
512 |
517 |
+0.98% |
2,100 |
2024/11/15 |
516 |
516 |
512 |
512 |
+0.00% |
600 |
2024/11/14 |
516 |
517 |
511 |
512 |
-0.58% |
2,700 |
2024/11/13 |
515 |
517 |
515 |
515 |
+0.00% |
3,000 |
2024/11/12 |
514 |
516 |
514 |
515 |
+0.19% |
1,000 |
2024/11/11 |
514 |
515 |
512 |
514 |
+0.19% |
1,000 |
2024/11/8 |
513 |
513 |
507 |
513 |
+0.59% |
1,900 |
2024/11/7 |
510 |
510 |
510 |
510 |
+0.20% |
400 |
2024/11/6 |
512 |
513 |
507 |
509 |
-0.39% |
3,100 |
2024/11/5 |
518 |
518 |
511 |
511 |
-1.35% |
3,900 |
2024/11/1 |
517 |
518 |
513 |
518 |
+0.19% |
1,700 |
2024/10/31 |
514 |
517 |
514 |
517 |
+0.58% |
900 |
2024/10/30 |
515 |
516 |
514 |
514 |
-0.19% |
1,400 |
2024/10/29 |
513 |
515 |
510 |
515 |
+0.59% |
3,200 |
2024/10/28 |
508 |
515 |
508 |
512 |
+0.99% |
3,000 |
2024/10/25 |
509 |
512 |
506 |
507 |
-0.98% |
6,100 |
2024/10/24 |
512 |
512 |
509 |
512 |
+0.00% |
2,500 |
2024/10/23 |
510 |
512 |
510 |
512 |
+0.39% |
500 |
2024/10/22 |
511 |
513 |
510 |
510 |
-0.20% |
3,000 |
2024/10/21 |
512 |
517 |
511 |
511 |
+0.00% |
6,200 |
2024/10/18 |
508 |
511 |
508 |
511 |
+0.39% |
2,100 |
2024/10/17 |
511 |
511 |
507 |
509 |
+0.20% |
3,100 |
2024/10/16 |
511 |
513 |
506 |
508 |
-0.59% |
5,300 |
2024/10/15 |
514 |
516 |
511 |
511 |
-0.58% |
7,800 |
2024/10/11 |
509 |
514 |
509 |
514 |
+0.19% |
1,900 |
2024/10/10 |
508 |
513 |
508 |
513 |
+0.98% |
2,100 |
2024/10/9 |
510 |
511 |
508 |
508 |
-0.39% |
2,300 |
2024/10/8 |
507 |
510 |
507 |
510 |
+0.79% |
6,300 |
2024/10/7 |
514 |
514 |
501 |
506 |
+0.60% |
13,900 |
2024/10/4 |
523 |
540 |
482 |
503 |
-3.27% |
76,700 |
2024/10/3 |
520 |
521 |
518 |
520 |
+0.00% |
8,400 |
2024/10/2 |
517 |
520 |
516 |
520 |
+0.19% |
1,200 |
2024/10/1 |
516 |
524 |
516 |
519 |
+1.17% |
4,700 |
2024/9/30 |
510 |
513 |
510 |
513 |
-0.97% |
3,800 |
2024/9/27 |
520 |
521 |
518 |
518 |
-0.19% |
1,400 |
2024/9/26 |
516 |
520 |
516 |
519 |
-0.19% |
3,000 |
2024/9/25 |
510 |
520 |
510 |
520 |
+1.96% |
5,200 |
2024/9/24 |
512 |
512 |
508 |
510 |
-0.20% |
4,700 |
2024/9/20 |
509 |
511 |
507 |
511 |
+0.99% |
2,400 |
2024/9/19 |
508 |
508 |
506 |
506 |
+0.80% |
1,100 |
2024/9/18 |
510 |
510 |
501 |
502 |
-1.57% |
1,800 |
2024/9/17 |
504 |
510 |
504 |
510 |
+1.59% |
4,400 |
|