日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/19 |
539 |
541 |
535 |
536 |
-0.56% |
8,100 |
2025/3/18 |
534 |
539 |
533 |
539 |
+0.94% |
17,900 |
2025/3/17 |
535 |
535 |
530 |
534 |
+0.38% |
11,400 |
2025/3/14 |
535 |
536 |
531 |
532 |
-0.93% |
13,800 |
2025/3/13 |
536 |
537 |
529 |
537 |
+0.56% |
15,200 |
2025/3/12 |
527 |
537 |
527 |
534 |
+1.91% |
21,900 |
2025/3/11 |
525 |
528 |
522 |
524 |
-0.57% |
10,600 |
2025/3/10 |
521 |
528 |
521 |
527 |
+1.54% |
27,400 |
2025/3/7 |
520 |
521 |
513 |
519 |
-0.38% |
30,200 |
2025/3/6 |
516 |
522 |
516 |
521 |
+0.97% |
12,800 |
2025/3/5 |
517 |
520 |
514 |
516 |
+0.00% |
14,500 |
2025/3/4 |
518 |
519 |
513 |
516 |
-0.39% |
7,700 |
2025/3/3 |
514 |
519 |
512 |
518 |
+0.78% |
12,200 |
2025/2/28 |
513 |
518 |
511 |
514 |
-0.39% |
12,800 |
2025/2/27 |
515 |
520 |
512 |
516 |
-0.19% |
9,900 |
2025/2/26 |
511 |
521 |
506 |
517 |
+0.39% |
23,500 |
2025/2/25 |
510 |
519 |
510 |
515 |
+0.19% |
28,400 |
2025/2/21 |
512 |
518 |
512 |
514 |
+0.39% |
7,500 |
2025/2/20 |
516 |
517 |
511 |
512 |
-1.16% |
8,700 |
2025/2/19 |
520 |
520 |
515 |
518 |
-0.38% |
7,100 |
2025/2/18 |
513 |
526 |
509 |
520 |
+1.56% |
39,900 |
2025/2/17 |
503 |
516 |
502 |
512 |
+1.99% |
37,100 |
2025/2/14 |
500 |
505 |
500 |
502 |
+0.80% |
15,300 |
2025/2/13 |
498 |
500 |
497 |
498 |
+0.40% |
24,600 |
2025/2/12 |
498 |
498 |
495 |
496 |
+0.00% |
25,200 |
2025/2/10 |
497 |
497 |
494 |
496 |
+0.20% |
24,900 |
2025/2/7 |
495 |
497 |
492 |
495 |
+0.00% |
26,300 |
2025/2/6 |
496 |
498 |
492 |
495 |
+0.61% |
35,600 |
2025/2/5 |
483 |
499 |
483 |
492 |
+0.82% |
66,600 |
2025/2/4 |
518 |
524 |
486 |
488 |
-5.97% |
98,000 |
2025/2/3 |
517 |
520 |
517 |
519 |
+0.39% |
7,400 |
2025/1/31 |
523 |
523 |
517 |
517 |
-0.77% |
9,800 |
2025/1/30 |
522 |
522 |
519 |
521 |
+0.00% |
7,500 |
2025/1/29 |
518 |
521 |
518 |
521 |
+0.77% |
7,900 |
2025/1/28 |
515 |
517 |
513 |
517 |
+0.39% |
6,100 |
2025/1/27 |
512 |
515 |
512 |
515 |
+0.59% |
6,500 |
2025/1/24 |
510 |
513 |
510 |
512 |
+0.59% |
8,900 |
2025/1/23 |
512 |
513 |
508 |
509 |
-0.59% |
10,300 |
2025/1/22 |
512 |
514 |
511 |
512 |
+0.00% |
7,100 |
2025/1/21 |
516 |
518 |
512 |
512 |
-0.78% |
6,000 |
2025/1/20 |
518 |
521 |
516 |
516 |
-0.19% |
19,800 |
2025/1/17 |
512 |
518 |
505 |
517 |
+0.98% |
27,400 |
2025/1/16 |
511 |
515 |
511 |
512 |
+0.20% |
10,600 |
2025/1/15 |
514 |
514 |
510 |
511 |
-0.58% |
13,700 |
2025/1/14 |
518 |
518 |
512 |
514 |
-0.77% |
12,200 |
2025/1/10 |
522 |
522 |
517 |
518 |
+0.19% |
10,900 |
2025/1/9 |
521 |
521 |
516 |
517 |
-0.77% |
13,500 |
2025/1/8 |
523 |
523 |
519 |
521 |
-0.38% |
9,300 |
2025/1/7 |
524 |
526 |
521 |
523 |
-0.19% |
17,700 |
2025/1/6 |
530 |
530 |
524 |
524 |
+0.19% |
15,600 |
2024/12/30 |
521 |
525 |
517 |
523 |
+1.95% |
21,100 |
2024/12/27 |
501 |
514 |
501 |
513 |
+2.40% |
38,600 |
2024/12/26 |
499 |
501 |
499 |
501 |
+0.60% |
45,100 |
2024/12/25 |
502 |
502 |
497 |
498 |
-0.80% |
63,000 |
2024/12/24 |
502 |
503 |
500 |
502 |
+0.00% |
15,700 |
2024/12/23 |
505 |
506 |
500 |
502 |
-0.59% |
40,000 |
2024/12/20 |
504 |
505 |
503 |
505 |
+0.20% |
10,600 |
2024/12/19 |
501 |
504 |
501 |
504 |
+0.20% |
9,400 |
2024/12/18 |
506 |
506 |
503 |
503 |
-0.40% |
9,600 |
2024/12/17 |
504 |
505 |
503 |
505 |
+0.20% |
11,200 |
2024/12/16 |
508 |
509 |
503 |
504 |
-0.79% |
22,300 |
2024/12/13 |
507 |
508 |
506 |
508 |
+0.20% |
17,700 |
2024/12/12 |
506 |
508 |
505 |
507 |
+0.00% |
25,400 |
2024/12/11 |
508 |
508 |
504 |
507 |
+0.20% |
16,600 |
2024/12/10 |
508 |
508 |
504 |
506 |
+0.00% |
16,100 |
2024/12/9 |
510 |
510 |
504 |
506 |
+0.60% |
17,600 |
2024/12/6 |
508 |
508 |
503 |
503 |
+0.00% |
13,400 |
2024/12/5 |
506 |
508 |
502 |
503 |
+0.60% |
28,200 |
2024/12/4 |
502 |
502 |
499 |
500 |
-0.20% |
7,600 |
2024/12/3 |
502 |
505 |
500 |
501 |
-0.20% |
13,700 |
2024/12/2 |
500 |
502 |
499 |
502 |
+0.40% |
14,300 |
2024/11/29 |
499 |
501 |
497 |
500 |
+0.00% |
17,000 |
2024/11/28 |
500 |
500 |
499 |
500 |
+0.40% |
6,100 |
2024/11/27 |
501 |
501 |
498 |
498 |
-0.20% |
16,900 |
2024/11/26 |
501 |
501 |
498 |
499 |
-0.40% |
15,300 |
2024/11/25 |
498 |
502 |
498 |
501 |
+0.40% |
15,400 |
2024/11/22 |
501 |
502 |
498 |
499 |
-0.40% |
15,000 |
2024/11/21 |
501 |
501 |
498 |
501 |
+0.20% |
11,600 |
2024/11/20 |
500 |
503 |
498 |
500 |
-0.60% |
15,400 |
2024/11/19 |
501 |
505 |
500 |
503 |
+0.40% |
16,200 |
2024/11/18 |
498 |
501 |
497 |
501 |
+0.60% |
15,900 |
2024/11/15 |
500 |
500 |
498 |
498 |
-0.20% |
18,300 |
2024/11/14 |
500 |
502 |
498 |
499 |
-0.20% |
14,700 |
2024/11/13 |
501 |
504 |
499 |
500 |
+0.20% |
12,200 |
2024/11/12 |
500 |
502 |
498 |
499 |
-0.20% |
29,500 |
2024/11/11 |
500 |
501 |
499 |
500 |
-0.20% |
16,100 |
2024/11/8 |
505 |
505 |
500 |
501 |
+0.00% |
17,000 |
2024/11/7 |
507 |
507 |
501 |
501 |
-0.60% |
16,300 |
2024/11/6 |
502 |
506 |
502 |
504 |
+0.80% |
18,000 |
2024/11/5 |
500 |
510 |
499 |
500 |
-4.21% |
57,300 |
2024/11/1 |
518 |
522 |
516 |
522 |
+0.19% |
14,300 |
2024/10/31 |
523 |
523 |
518 |
521 |
-0.38% |
13,500 |
2024/10/30 |
522 |
523 |
518 |
523 |
+0.77% |
8,900 |
2024/10/29 |
511 |
519 |
511 |
519 |
+0.78% |
13,400 |
2024/10/28 |
518 |
520 |
515 |
515 |
+0.00% |
14,700 |
2024/10/25 |
516 |
520 |
512 |
515 |
-0.58% |
15,100 |
2024/10/24 |
520 |
522 |
516 |
518 |
-0.58% |
19,500 |
2024/10/23 |
530 |
530 |
521 |
521 |
-1.51% |
23,800 |
2024/10/22 |
537 |
537 |
528 |
529 |
-1.67% |
15,700 |
2024/10/21 |
543 |
543 |
538 |
538 |
-0.19% |
7,400 |
2024/10/18 |
545 |
546 |
538 |
539 |
-0.92% |
22,300 |
2024/10/17 |
548 |
548 |
543 |
544 |
-0.73% |
13,900 |
2024/10/16 |
546 |
549 |
546 |
548 |
-0.36% |
5,800 |
2024/10/15 |
548 |
551 |
545 |
550 |
+0.55% |
17,500 |
2024/10/11 |
551 |
551 |
546 |
547 |
-0.18% |
10,200 |
2024/10/10 |
556 |
556 |
548 |
548 |
-0.18% |
22,900 |
2024/10/9 |
551 |
551 |
547 |
549 |
+0.37% |
9,100 |
2024/10/8 |
551 |
553 |
547 |
547 |
-0.91% |
13,100 |
2024/10/7 |
555 |
555 |
550 |
552 |
+0.18% |
9,300 |
2024/10/4 |
552 |
553 |
550 |
551 |
+0.00% |
4,800 |
2024/10/3 |
551 |
553 |
551 |
551 |
+0.36% |
8,600 |
2024/10/2 |
552 |
556 |
549 |
549 |
-0.18% |
8,100 |
2024/10/1 |
550 |
555 |
547 |
550 |
+0.18% |
10,500 |
2024/9/30 |
548 |
554 |
545 |
549 |
-1.26% |
12,300 |
2024/9/27 |
557 |
557 |
551 |
556 |
-0.18% |
7,600 |
2024/9/26 |
557 |
557 |
554 |
557 |
+0.36% |
7,500 |
2024/9/25 |
555 |
557 |
553 |
555 |
-0.18% |
6,300 |
2024/9/24 |
564 |
564 |
556 |
556 |
-0.18% |
10,700 |
2024/9/20 |
558 |
562 |
555 |
557 |
+0.18% |
4,900 |
2024/9/19 |
553 |
567 |
553 |
556 |
+0.36% |
21,200 |
2024/9/18 |
555 |
555 |
548 |
554 |
+0.36% |
11,700 |
2024/9/17 |
561 |
561 |
545 |
552 |
-0.18% |
32,100 |
2024/9/13 |
557 |
557 |
550 |
553 |
+0.55% |
11,900 |
|