日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/10/21 |
513 |
513 |
509 |
512 |
-0.19% |
1,800 |
2025/10/20 |
516 |
517 |
512 |
513 |
-0.58% |
2,500 |
2025/10/17 |
513 |
518 |
513 |
516 |
+0.58% |
5,100 |
2025/10/16 |
507 |
513 |
507 |
513 |
+1.18% |
2,500 |
2025/10/15 |
506 |
509 |
506 |
507 |
+0.60% |
1,000 |
2025/10/14 |
504 |
507 |
503 |
504 |
-0.98% |
2,800 |
2025/10/10 |
509 |
511 |
509 |
509 |
+0.39% |
1,400 |
2025/10/9 |
508 |
509 |
504 |
507 |
+0.20% |
2,100 |
2025/10/8 |
512 |
513 |
503 |
506 |
-1.36% |
4,700 |
2025/10/7 |
526 |
526 |
501 |
513 |
-2.84% |
14,600 |
2025/10/6 |
530 |
546 |
517 |
528 |
+1.54% |
46,500 |
2025/10/3 |
523 |
524 |
520 |
520 |
+0.00% |
4,800 |
2025/10/2 |
522 |
522 |
520 |
520 |
-0.38% |
900 |
2025/10/1 |
529 |
529 |
520 |
522 |
-1.51% |
3,800 |
2025/9/30 |
522 |
530 |
519 |
530 |
+1.53% |
6,200 |
2025/9/29 |
522 |
522 |
518 |
522 |
+0.58% |
2,700 |
2025/9/26 |
513 |
519 |
513 |
519 |
+1.17% |
5,800 |
2025/9/25 |
513 |
515 |
512 |
513 |
+0.00% |
4,300 |
2025/9/24 |
512 |
513 |
512 |
513 |
+0.20% |
1,400 |
2025/9/22 |
512 |
513 |
512 |
512 |
+0.20% |
1,600 |
2025/9/19 |
512 |
512 |
511 |
511 |
+0.20% |
2,600 |
2025/9/18 |
511 |
511 |
510 |
510 |
+0.00% |
5,500 |
2025/9/17 |
512 |
512 |
510 |
510 |
-0.39% |
2,200 |
2025/9/16 |
513 |
513 |
512 |
512 |
+0.00% |
5,500 |
2025/9/12 |
510 |
512 |
510 |
512 |
+0.39% |
900 |
2025/9/11 |
513 |
513 |
510 |
510 |
-0.58% |
2,100 |
2025/9/10 |
513 |
513 |
512 |
513 |
+0.00% |
1,000 |
2025/9/9 |
515 |
516 |
512 |
513 |
-0.39% |
2,800 |
2025/9/8 |
518 |
519 |
513 |
515 |
+0.39% |
2,900 |
2025/9/5 |
512 |
513 |
510 |
513 |
+0.20% |
4,400 |
2025/9/4 |
511 |
513 |
510 |
512 |
+0.20% |
2,900 |
2025/9/3 |
508 |
511 |
508 |
511 |
+0.79% |
2,800 |
2025/9/2 |
507 |
508 |
506 |
507 |
-0.20% |
600 |
2025/9/1 |
510 |
510 |
506 |
508 |
-0.39% |
2,000 |
2025/8/29 |
532 |
539 |
502 |
510 |
+1.59% |
9,600 |
2025/8/28 |
499 |
502 |
497 |
502 |
+0.40% |
2,200 |
2025/8/27 |
500 |
502 |
499 |
500 |
-0.20% |
1,200 |
2025/8/26 |
500 |
501 |
499 |
501 |
+0.60% |
900 |
2025/8/25 |
501 |
502 |
498 |
498 |
-0.60% |
3,800 |
2025/8/22 |
499 |
502 |
499 |
501 |
+0.40% |
1,000 |
2025/8/21 |
499 |
500 |
499 |
499 |
+0.20% |
1,800 |
2025/8/20 |
500 |
500 |
497 |
498 |
-0.40% |
2,100 |
2025/8/19 |
498 |
500 |
498 |
500 |
+0.40% |
2,300 |
2025/8/18 |
500 |
500 |
497 |
498 |
-0.60% |
1,900 |
2025/8/15 |
500 |
501 |
498 |
501 |
+0.20% |
1,400 |
2025/8/14 |
501 |
501 |
497 |
500 |
-0.20% |
2,200 |
2025/8/13 |
499 |
502 |
499 |
501 |
+0.40% |
4,100 |
2025/8/12 |
496 |
499 |
496 |
499 |
+0.60% |
2,200 |
2025/8/8 |
498 |
499 |
496 |
496 |
+0.00% |
2,100 |
2025/8/7 |
497 |
497 |
496 |
496 |
-0.20% |
900 |
2025/8/6 |
496 |
499 |
496 |
497 |
+0.00% |
800 |
2025/8/5 |
498 |
498 |
497 |
497 |
-0.20% |
400 |
2025/8/4 |
495 |
499 |
495 |
498 |
+0.61% |
1,100 |
2025/8/1 |
495 |
498 |
495 |
495 |
+0.00% |
1,800 |
2025/7/31 |
494 |
497 |
494 |
495 |
+0.20% |
1,100 |
2025/7/30 |
496 |
496 |
493 |
494 |
-0.20% |
1,900 |
2025/7/29 |
496 |
499 |
495 |
495 |
-0.60% |
2,300 |
2025/7/28 |
497 |
498 |
495 |
498 |
+0.20% |
800 |
2025/7/25 |
495 |
498 |
491 |
497 |
+0.20% |
5,600 |
2025/7/24 |
495 |
499 |
495 |
496 |
+0.40% |
3,700 |
2025/7/23 |
495 |
496 |
493 |
494 |
+1.23% |
1,900 |
2025/7/22 |
500 |
500 |
483 |
488 |
-2.59% |
9,900 |
2025/7/18 |
501 |
501 |
499 |
501 |
+0.00% |
500 |
2025/7/17 |
501 |
502 |
500 |
501 |
+0.00% |
2,000 |
2025/7/16 |
500 |
501 |
500 |
501 |
+0.20% |
900 |
2025/7/15 |
500 |
501 |
500 |
500 |
+0.20% |
1,200 |
2025/7/14 |
499 |
500 |
499 |
499 |
+0.00% |
3,600 |
2025/7/11 |
503 |
503 |
497 |
499 |
-0.80% |
1,500 |
2025/7/10 |
497 |
503 |
494 |
503 |
+1.21% |
3,300 |
2025/7/9 |
494 |
499 |
494 |
497 |
-0.20% |
900 |
2025/7/8 |
498 |
498 |
495 |
498 |
+0.00% |
1,800 |
2025/7/7 |
493 |
498 |
486 |
498 |
+3.11% |
7,100 |
2025/7/4 |
510 |
516 |
475 |
483 |
-5.29% |
47,000 |
2025/7/3 |
508 |
510 |
505 |
510 |
+0.39% |
2,300 |
2025/7/2 |
501 |
508 |
498 |
508 |
+1.20% |
2,300 |
2025/7/1 |
497 |
502 |
497 |
502 |
+1.01% |
2,000 |
2025/6/30 |
499 |
502 |
494 |
497 |
+0.40% |
4,800 |
2025/6/27 |
497 |
499 |
495 |
495 |
-0.20% |
2,800 |
2025/6/26 |
496 |
497 |
494 |
496 |
+0.00% |
2,300 |
2025/6/25 |
489 |
496 |
485 |
496 |
+1.85% |
6,800 |
2025/6/24 |
486 |
490 |
486 |
487 |
+0.41% |
2,200 |
2025/6/23 |
486 |
490 |
485 |
485 |
-0.61% |
2,600 |
2025/6/20 |
490 |
493 |
488 |
488 |
-0.41% |
1,700 |
2025/6/19 |
487 |
490 |
487 |
490 |
+0.82% |
700 |
2025/6/18 |
485 |
487 |
485 |
486 |
+0.00% |
2,300 |
2025/6/17 |
488 |
488 |
486 |
486 |
-0.41% |
1,600 |
2025/6/16 |
485 |
493 |
483 |
488 |
+1.67% |
6,800 |
2025/6/13 |
480 |
486 |
479 |
480 |
+0.21% |
1,300 |
2025/6/12 |
479 |
484 |
479 |
479 |
+0.00% |
2,900 |
2025/6/11 |
482 |
484 |
479 |
479 |
+0.00% |
3,700 |
2025/6/10 |
472 |
480 |
472 |
479 |
+1.91% |
4,800 |
2025/6/9 |
471 |
471 |
469 |
470 |
+0.00% |
1,600 |
2025/6/6 |
471 |
471 |
469 |
470 |
-0.21% |
1,400 |
2025/6/5 |
472 |
472 |
470 |
471 |
+0.00% |
1,200 |
2025/6/4 |
471 |
472 |
471 |
471 |
+0.00% |
600 |
2025/6/3 |
471 |
471 |
471 |
471 |
+0.00% |
700 |
2025/6/2 |
473 |
473 |
471 |
471 |
-0.21% |
1,100 |
2025/5/30 |
472 |
472 |
470 |
472 |
+0.64% |
700 |
2025/5/29 |
472 |
472 |
469 |
469 |
-0.42% |
2,200 |
2025/5/28 |
471 |
471 |
469 |
471 |
+0.21% |
1,000 |
2025/5/27 |
469 |
470 |
468 |
470 |
+0.00% |
3,700 |
2025/5/26 |
470 |
471 |
470 |
470 |
-0.21% |
1,700 |
2025/5/23 |
468 |
471 |
468 |
471 |
+0.64% |
1,300 |
2025/5/22 |
469 |
470 |
468 |
468 |
-0.21% |
1,200 |
2025/5/21 |
471 |
471 |
468 |
469 |
-0.64% |
5,200 |
2025/5/20 |
471 |
472 |
470 |
472 |
+0.21% |
5,100 |
2025/5/19 |
472 |
472 |
470 |
471 |
+0.00% |
1,400 |
2025/5/16 |
468 |
471 |
468 |
471 |
+0.64% |
1,100 |
2025/5/15 |
473 |
473 |
468 |
468 |
-0.64% |
3,500 |
2025/5/14 |
474 |
474 |
471 |
471 |
-0.63% |
2,100 |
2025/5/13 |
473 |
474 |
470 |
474 |
+0.64% |
4,400 |
2025/5/12 |
471 |
472 |
471 |
471 |
-0.21% |
1,200 |
2025/5/9 |
471 |
472 |
470 |
472 |
+0.21% |
2,100 |
2025/5/8 |
473 |
473 |
471 |
471 |
-0.42% |
1,000 |
2025/5/7 |
472 |
473 |
471 |
473 |
-0.21% |
3,100 |
2025/5/2 |
475 |
475 |
473 |
474 |
+0.42% |
1,300 |
2025/5/1 |
471 |
477 |
471 |
472 |
-1.26% |
2,900 |
2025/4/30 |
476 |
480 |
474 |
478 |
+1.06% |
2,500 |
2025/4/28 |
476 |
477 |
473 |
473 |
-0.42% |
2,300 |
2025/4/25 |
471 |
475 |
467 |
475 |
+0.85% |
6,900 |
2025/4/24 |
471 |
471 |
468 |
471 |
+0.64% |
1,700 |
2025/4/23 |
471 |
471 |
467 |
468 |
+0.43% |
2,300 |
2025/4/22 |
473 |
473 |
465 |
466 |
-1.48% |
2,600 |
|