日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
478 |
478 |
463 |
471 |
-1.46% |
11,800 |
2025/2/14 |
473 |
481 |
473 |
478 |
-1.44% |
9,200 |
2025/2/13 |
495 |
497 |
485 |
485 |
-1.02% |
3,800 |
2025/2/12 |
488 |
496 |
488 |
490 |
+0.20% |
2,400 |
2025/2/10 |
491 |
491 |
480 |
489 |
+0.00% |
4,500 |
2025/2/7 |
489 |
489 |
489 |
489 |
+1.24% |
300 |
2025/2/6 |
480 |
487 |
480 |
483 |
+0.62% |
800 |
2025/2/5 |
477 |
484 |
470 |
480 |
-0.83% |
6,600 |
2025/2/4 |
482 |
491 |
482 |
484 |
+0.83% |
3,800 |
2025/2/3 |
479 |
483 |
479 |
480 |
-0.21% |
2,500 |
2025/1/31 |
481 |
486 |
481 |
481 |
-1.23% |
2,000 |
2025/1/30 |
486 |
487 |
482 |
487 |
-0.20% |
2,500 |
2025/1/29 |
485 |
492 |
480 |
488 |
+0.62% |
2,900 |
2025/1/28 |
480 |
491 |
480 |
485 |
+1.04% |
8,300 |
2025/1/27 |
484 |
484 |
479 |
480 |
-0.62% |
1,100 |
2025/1/24 |
480 |
483 |
480 |
483 |
+0.84% |
200 |
2025/1/23 |
476 |
483 |
476 |
479 |
-0.42% |
7,600 |
2025/1/22 |
484 |
485 |
480 |
481 |
+0.63% |
1,300 |
2025/1/21 |
483 |
483 |
477 |
478 |
-1.04% |
3,300 |
2025/1/20 |
480 |
489 |
480 |
483 |
+0.62% |
3,400 |
2025/1/17 |
478 |
484 |
477 |
480 |
+0.84% |
1,700 |
2025/1/16 |
480 |
484 |
475 |
476 |
-0.63% |
6,200 |
2025/1/15 |
482 |
491 |
477 |
479 |
-0.62% |
8,300 |
2025/1/14 |
484 |
486 |
482 |
482 |
-1.23% |
3,600 |
2025/1/10 |
493 |
493 |
485 |
488 |
+0.21% |
1,700 |
2025/1/9 |
488 |
490 |
487 |
487 |
-0.81% |
2,300 |
2025/1/8 |
488 |
493 |
485 |
491 |
+0.20% |
2,300 |
2025/1/7 |
503 |
503 |
490 |
490 |
-2.58% |
5,500 |
2025/1/6 |
496 |
513 |
495 |
503 |
+1.62% |
6,500 |
2024/12/30 |
512 |
512 |
493 |
495 |
-1.39% |
14,500 |
2024/12/27 |
481 |
502 |
475 |
502 |
+5.24% |
15,200 |
2024/12/26 |
483 |
483 |
477 |
477 |
-0.21% |
6,600 |
2024/12/25 |
476 |
482 |
473 |
478 |
-1.04% |
21,100 |
2024/12/24 |
477 |
490 |
472 |
483 |
+1.47% |
10,800 |
2024/12/23 |
499 |
499 |
476 |
476 |
-5.74% |
21,200 |
2024/12/20 |
521 |
524 |
496 |
505 |
+4.12% |
129,900 |
2024/12/19 |
493 |
493 |
477 |
485 |
-1.62% |
9,200 |
2024/12/18 |
484 |
505 |
483 |
493 |
+1.44% |
16,300 |
2024/12/17 |
487 |
496 |
483 |
486 |
-0.82% |
17,200 |
2024/12/16 |
494 |
498 |
490 |
490 |
-0.81% |
10,900 |
2024/12/13 |
485 |
507 |
485 |
494 |
+2.07% |
17,300 |
2024/12/12 |
490 |
490 |
484 |
484 |
-1.02% |
11,300 |
2024/12/11 |
528 |
528 |
483 |
489 |
-4.49% |
51,300 |
2024/12/10 |
482 |
553 |
482 |
512 |
+6.89% |
245,500 |
2024/12/9 |
480 |
487 |
477 |
479 |
+0.21% |
6,500 |
2024/12/6 |
486 |
487 |
478 |
478 |
-1.65% |
8,500 |
2024/12/5 |
481 |
490 |
481 |
486 |
-0.41% |
10,200 |
2024/12/4 |
483 |
489 |
477 |
488 |
+2.52% |
7,900 |
2024/12/3 |
473 |
489 |
473 |
476 |
+0.63% |
13,800 |
2024/12/2 |
479 |
479 |
469 |
473 |
-0.63% |
11,000 |
2024/11/29 |
487 |
487 |
476 |
476 |
-2.46% |
3,600 |
2024/11/28 |
480 |
495 |
478 |
488 |
+2.31% |
8,100 |
2024/11/27 |
486 |
486 |
469 |
477 |
-1.85% |
11,900 |
2024/11/26 |
508 |
508 |
483 |
486 |
-4.33% |
37,200 |
2024/11/25 |
509 |
518 |
505 |
508 |
+0.40% |
31,100 |
2024/11/22 |
518 |
518 |
505 |
506 |
-1.94% |
26,300 |
2024/11/21 |
524 |
531 |
514 |
516 |
-1.15% |
16,800 |
2024/11/20 |
507 |
568 |
507 |
522 |
+3.16% |
196,500 |
2024/11/19 |
504 |
514 |
502 |
506 |
+0.00% |
10,200 |
2024/11/18 |
501 |
516 |
494 |
506 |
-4.53% |
52,200 |
2024/11/15 |
551 |
551 |
497 |
530 |
+5.16% |
102,400 |
2024/11/14 |
551 |
553 |
500 |
504 |
-6.49% |
50,300 |
2024/11/13 |
557 |
565 |
532 |
539 |
-1.10% |
21,100 |
2024/11/12 |
555 |
566 |
536 |
545 |
-0.37% |
22,900 |
2024/11/11 |
572 |
589 |
540 |
547 |
-3.87% |
30,000 |
2024/11/8 |
600 |
650 |
566 |
569 |
-3.56% |
72,600 |
2024/11/7 |
612 |
618 |
577 |
590 |
-3.12% |
43,100 |
2024/11/6 |
540 |
613 |
540 |
609 |
+14.91% |
145,600 |
2024/11/5 |
562 |
573 |
526 |
530 |
-6.53% |
37,900 |
2024/11/1 |
579 |
618 |
565 |
567 |
+1.43% |
155,400 |
2024/10/31 |
555 |
572 |
555 |
559 |
+0.18% |
16,300 |
2024/10/30 |
600 |
600 |
550 |
558 |
-4.62% |
61,500 |
2024/10/29 |
576 |
632 |
573 |
585 |
-0.17% |
147,300 |
2024/10/28 |
562 |
635 |
545 |
586 |
+4.27% |
445,700 |
2024/10/25 |
581 |
677 |
543 |
562 |
-6.18% |
404,000 |
2024/10/24 |
521 |
619 |
516 |
599 |
+15.41% |
945,100 |
2024/10/23 |
543 |
547 |
519 |
519 |
-3.35% |
46,300 |
2024/10/22 |
573 |
616 |
536 |
537 |
-7.89% |
248,700 |
2024/10/21 |
593 |
649 |
578 |
583 |
-3.32% |
246,900 |
2024/10/18 |
720 |
765 |
594 |
603 |
-11.97% |
962,000 |
2024/10/17 |
584 |
685 |
562 |
685 |
+17.09% |
903,400 |
2024/10/16 |
636 |
756 |
576 |
585 |
-13.46% |
1,063,400 |
2024/10/15 |
690 |
733 |
627 |
676 |
-8.65% |
758,000 |
2024/10/11 |
740 |
740 |
685 |
740 |
+15.62% |
430,700 |
2024/10/10 |
570 |
640 |
557 |
640 |
+18.52% |
353,900 |
2024/10/9 |
599 |
634 |
516 |
540 |
-0.55% |
893,400 |
2024/10/8 |
543 |
543 |
543 |
543 |
+17.28% |
43,200 |
2024/10/7 |
471 |
480 |
456 |
463 |
+2.89% |
10,100 |
2024/10/4 |
445 |
499 |
442 |
450 |
+1.12% |
70,800 |
2024/10/3 |
445 |
445 |
445 |
445 |
+0.68% |
100 |
2024/10/2 |
442 |
445 |
442 |
442 |
-0.45% |
800 |
2024/10/1 |
441 |
444 |
440 |
444 |
+0.68% |
700 |
2024/9/30 |
440 |
441 |
440 |
441 |
-0.23% |
1,300 |
2024/9/27 |
443 |
448 |
442 |
442 |
-0.90% |
900 |
2024/9/26 |
447 |
447 |
446 |
446 |
+0.68% |
500 |
2024/9/25 |
444 |
444 |
441 |
443 |
+0.45% |
1,200 |
2024/9/20 |
444 |
445 |
441 |
441 |
-1.34% |
18,500 |
2024/9/19 |
443 |
448 |
443 |
447 |
+0.68% |
2,000 |
2024/9/18 |
444 |
444 |
444 |
444 |
+0.68% |
1,200 |
2024/9/17 |
447 |
447 |
441 |
441 |
-2.00% |
800 |
2024/9/13 |
445 |
451 |
445 |
450 |
+0.90% |
1,600 |
2024/9/12 |
443 |
446 |
438 |
446 |
+0.00% |
5,900 |
2024/9/11 |
443 |
446 |
432 |
446 |
-1.11% |
9,200 |
2024/9/10 |
445 |
456 |
445 |
451 |
+1.35% |
5,700 |
2024/9/9 |
446 |
446 |
442 |
445 |
-0.22% |
800 |
2024/9/6 |
445 |
446 |
441 |
446 |
+0.22% |
800 |
2024/9/5 |
441 |
446 |
439 |
445 |
+0.91% |
1,700 |
2024/9/4 |
448 |
448 |
438 |
441 |
-2.43% |
6,800 |
2024/9/3 |
453 |
454 |
452 |
452 |
-0.22% |
2,300 |
2024/9/2 |
457 |
457 |
451 |
453 |
-1.52% |
800 |
2024/8/30 |
450 |
460 |
450 |
460 |
+2.45% |
4,200 |
2024/8/29 |
449 |
457 |
449 |
449 |
-0.88% |
1,300 |
2024/8/28 |
456 |
458 |
450 |
453 |
-1.52% |
3,400 |
2024/8/27 |
452 |
460 |
450 |
460 |
+2.22% |
5,400 |
2024/8/26 |
449 |
450 |
443 |
450 |
+0.22% |
2,200 |
2024/8/23 |
455 |
455 |
444 |
449 |
-0.22% |
5,000 |
2024/8/22 |
443 |
450 |
442 |
450 |
+1.58% |
1,700 |
2024/8/21 |
446 |
449 |
440 |
443 |
-1.34% |
4,600 |
2024/8/20 |
446 |
449 |
446 |
449 |
+1.58% |
400 |
2024/8/19 |
449 |
449 |
442 |
442 |
-2.21% |
3,000 |
2024/8/16 |
450 |
455 |
446 |
452 |
+1.57% |
1,500 |
2024/8/15 |
445 |
449 |
445 |
445 |
-0.67% |
2,200 |
2024/8/14 |
439 |
448 |
432 |
448 |
+2.05% |
5,700 |
|