日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/19 |
482 |
488 |
481 |
484 |
+0.41% |
47,900 |
2025/3/18 |
481 |
488 |
476 |
482 |
+0.21% |
79,600 |
2025/3/17 |
488 |
494 |
481 |
481 |
+0.21% |
51,400 |
2025/3/14 |
460 |
480 |
459 |
480 |
+5.26% |
52,600 |
2025/3/13 |
466 |
472 |
456 |
456 |
-1.30% |
95,000 |
2025/3/12 |
451 |
463 |
451 |
462 |
+0.87% |
10,900 |
2025/3/11 |
454 |
458 |
445 |
458 |
-0.65% |
51,100 |
2025/3/10 |
455 |
462 |
453 |
461 |
+1.54% |
32,400 |
2025/3/7 |
464 |
465 |
454 |
454 |
-1.94% |
31,500 |
2025/3/6 |
457 |
464 |
451 |
463 |
+2.21% |
51,600 |
2025/3/5 |
452 |
456 |
443 |
453 |
-0.22% |
65,200 |
2025/3/4 |
460 |
462 |
451 |
454 |
-1.52% |
110,900 |
2025/3/3 |
459 |
467 |
453 |
461 |
+1.77% |
137,100 |
2025/2/28 |
452 |
462 |
448 |
453 |
-1.52% |
82,800 |
2025/2/27 |
473 |
474 |
460 |
460 |
-2.54% |
62,900 |
2025/2/26 |
472 |
487 |
466 |
472 |
+0.85% |
81,300 |
2025/2/25 |
469 |
472 |
453 |
468 |
+0.65% |
155,200 |
2025/2/21 |
488 |
493 |
465 |
465 |
-5.30% |
106,000 |
2025/2/20 |
497 |
499 |
489 |
491 |
-1.60% |
53,900 |
2025/2/19 |
500 |
504 |
495 |
499 |
-0.40% |
52,000 |
2025/2/18 |
496 |
501 |
491 |
501 |
+1.62% |
89,400 |
2025/2/17 |
503 |
503 |
493 |
493 |
-2.38% |
97,700 |
2025/2/14 |
511 |
511 |
498 |
505 |
-0.79% |
89,400 |
2025/2/13 |
509 |
516 |
504 |
509 |
+0.99% |
100,800 |
2025/2/12 |
508 |
509 |
495 |
504 |
-0.59% |
115,400 |
2025/2/10 |
490 |
507 |
486 |
507 |
+3.47% |
150,700 |
2025/2/7 |
488 |
500 |
480 |
490 |
-1.21% |
154,100 |
2025/2/6 |
511 |
513 |
496 |
496 |
-1.78% |
140,000 |
2025/2/5 |
511 |
514 |
502 |
505 |
+0.40% |
92,700 |
2025/2/4 |
509 |
516 |
502 |
503 |
-1.76% |
198,500 |
2025/2/3 |
501 |
520 |
493 |
512 |
+9.17% |
527,300 |
2025/1/31 |
471 |
478 |
462 |
469 |
-0.42% |
159,700 |
2025/1/30 |
487 |
487 |
467 |
471 |
-3.29% |
203,900 |
2025/1/29 |
461 |
487 |
461 |
487 |
+5.18% |
215,500 |
2025/1/28 |
456 |
463 |
452 |
463 |
+0.87% |
129,200 |
2025/1/27 |
465 |
477 |
448 |
459 |
-0.43% |
168,200 |
2025/1/24 |
438 |
490 |
438 |
461 |
+5.25% |
433,700 |
2025/1/23 |
427 |
442 |
426 |
438 |
+2.58% |
62,700 |
2025/1/22 |
442 |
442 |
427 |
427 |
-2.95% |
88,000 |
2025/1/21 |
470 |
470 |
430 |
440 |
-4.14% |
177,000 |
2025/1/20 |
446 |
469 |
440 |
459 |
+3.85% |
400,800 |
2025/1/17 |
441 |
443 |
428 |
442 |
-0.23% |
316,800 |
2025/1/16 |
442 |
452 |
433 |
443 |
-1.56% |
112,700 |
2025/1/15 |
442 |
450 |
420 |
450 |
+1.58% |
208,600 |
2025/1/14 |
449 |
471 |
418 |
443 |
-1.12% |
304,400 |
2025/1/10 |
456 |
458 |
440 |
448 |
-1.32% |
126,000 |
2025/1/9 |
458 |
460 |
442 |
454 |
+0.22% |
74,500 |
2025/1/8 |
474 |
474 |
450 |
453 |
-4.43% |
161,800 |
2025/1/7 |
484 |
484 |
467 |
474 |
+0.85% |
218,300 |
2025/1/6 |
466 |
483 |
462 |
470 |
+2.17% |
172,600 |
2024/12/30 |
449 |
467 |
446 |
460 |
+2.45% |
295,900 |
2024/12/27 |
436 |
449 |
435 |
449 |
+2.51% |
104,300 |
2024/12/26 |
432 |
439 |
432 |
438 |
+1.39% |
109,000 |
2024/12/25 |
436 |
439 |
432 |
432 |
-0.92% |
51,800 |
2024/12/24 |
442 |
443 |
433 |
436 |
-0.46% |
68,500 |
2024/12/23 |
430 |
442 |
429 |
438 |
+3.79% |
149,600 |
2024/12/20 |
421 |
437 |
421 |
422 |
-0.71% |
64,500 |
2024/12/19 |
402 |
431 |
399 |
425 |
+5.99% |
123,100 |
2024/12/18 |
406 |
411 |
401 |
401 |
-0.25% |
34,700 |
2024/12/17 |
406 |
412 |
400 |
402 |
-0.99% |
55,100 |
2024/12/16 |
427 |
432 |
406 |
406 |
-4.92% |
77,700 |
2024/12/13 |
421 |
429 |
414 |
427 |
+2.64% |
81,700 |
2024/12/12 |
419 |
421 |
404 |
416 |
+0.24% |
71,500 |
2024/12/11 |
410 |
421 |
408 |
415 |
+1.22% |
78,900 |
2024/12/10 |
406 |
424 |
398 |
410 |
+1.49% |
94,700 |
2024/12/9 |
390 |
406 |
388 |
404 |
+3.86% |
86,400 |
2024/12/6 |
381 |
392 |
381 |
389 |
+2.10% |
40,600 |
2024/12/5 |
376 |
381 |
372 |
381 |
+1.33% |
31,300 |
2024/12/4 |
379 |
381 |
373 |
376 |
-1.57% |
17,300 |
2024/12/3 |
384 |
385 |
380 |
382 |
-0.52% |
10,100 |
2024/12/2 |
401 |
402 |
376 |
384 |
-3.03% |
41,400 |
2024/11/29 |
398 |
399 |
392 |
396 |
-0.50% |
12,600 |
2024/11/28 |
398 |
402 |
395 |
398 |
+0.00% |
29,100 |
2024/11/27 |
392 |
402 |
385 |
398 |
+1.27% |
41,200 |
2024/11/26 |
399 |
400 |
393 |
393 |
-1.01% |
16,200 |
2024/11/25 |
392 |
401 |
391 |
397 |
+2.32% |
41,500 |
2024/11/22 |
387 |
390 |
383 |
388 |
+0.78% |
16,000 |
2024/11/21 |
374 |
394 |
373 |
385 |
+2.39% |
28,500 |
2024/11/20 |
381 |
384 |
374 |
376 |
-1.05% |
21,700 |
2024/11/19 |
379 |
382 |
375 |
380 |
+0.26% |
28,300 |
2024/11/18 |
377 |
386 |
376 |
379 |
+0.53% |
29,800 |
2024/11/15 |
388 |
390 |
371 |
377 |
-3.33% |
83,000 |
2024/11/14 |
404 |
404 |
390 |
390 |
-3.47% |
23,600 |
2024/11/13 |
411 |
414 |
404 |
404 |
-1.46% |
18,300 |
2024/11/12 |
410 |
413 |
405 |
410 |
+0.74% |
32,000 |
2024/11/11 |
408 |
415 |
406 |
407 |
-0.25% |
21,500 |
2024/11/8 |
412 |
413 |
406 |
408 |
-1.45% |
11,400 |
2024/11/7 |
409 |
414 |
408 |
414 |
+1.22% |
27,100 |
2024/11/6 |
414 |
414 |
400 |
409 |
-1.68% |
32,600 |
2024/11/5 |
416 |
416 |
400 |
416 |
+1.22% |
43,600 |
2024/11/1 |
416 |
417 |
409 |
411 |
-2.84% |
14,800 |
2024/10/31 |
427 |
427 |
420 |
423 |
-0.94% |
7,500 |
2024/10/30 |
425 |
427 |
415 |
427 |
+1.18% |
18,500 |
2024/10/29 |
422 |
427 |
411 |
422 |
+0.48% |
17,400 |
2024/10/28 |
411 |
426 |
402 |
420 |
+2.19% |
25,200 |
2024/10/25 |
405 |
419 |
397 |
411 |
+2.49% |
64,600 |
2024/10/24 |
404 |
404 |
397 |
401 |
-0.74% |
12,300 |
2024/10/23 |
397 |
413 |
397 |
404 |
+0.50% |
46,100 |
2024/10/22 |
398 |
408 |
392 |
402 |
+1.26% |
41,000 |
2024/10/21 |
396 |
400 |
390 |
397 |
+1.02% |
33,100 |
2024/10/18 |
403 |
403 |
382 |
393 |
-2.48% |
71,100 |
2024/10/17 |
405 |
407 |
391 |
403 |
+4.68% |
77,300 |
2024/10/16 |
386 |
390 |
377 |
385 |
+0.26% |
26,200 |
2024/10/15 |
394 |
395 |
376 |
384 |
-2.54% |
38,300 |
2024/10/11 |
394 |
394 |
387 |
394 |
+0.25% |
15,800 |
2024/10/10 |
389 |
399 |
388 |
393 |
+0.51% |
9,000 |
2024/10/9 |
399 |
399 |
388 |
391 |
-1.51% |
8,000 |
2024/10/8 |
396 |
398 |
390 |
397 |
+0.25% |
38,000 |
2024/10/7 |
396 |
400 |
391 |
396 |
+0.25% |
19,700 |
2024/10/4 |
387 |
396 |
375 |
395 |
+1.02% |
25,300 |
2024/10/3 |
389 |
396 |
389 |
391 |
+0.51% |
24,900 |
2024/10/2 |
384 |
390 |
382 |
389 |
+1.30% |
11,100 |
2024/10/1 |
386 |
388 |
382 |
384 |
+1.59% |
6,400 |
2024/9/30 |
374 |
382 |
370 |
378 |
-2.58% |
53,100 |
2024/9/27 |
385 |
388 |
380 |
388 |
+0.78% |
24,900 |
2024/9/26 |
383 |
385 |
377 |
385 |
+1.32% |
12,300 |
2024/9/25 |
376 |
380 |
374 |
380 |
+0.53% |
10,600 |
2024/9/24 |
378 |
378 |
372 |
378 |
+1.34% |
15,200 |
2024/9/20 |
368 |
377 |
368 |
373 |
+0.00% |
18,900 |
2024/9/19 |
369 |
375 |
368 |
373 |
+2.19% |
16,700 |
2024/9/18 |
368 |
370 |
360 |
365 |
-0.27% |
33,600 |
2024/9/17 |
356 |
378 |
356 |
366 |
+4.87% |
39,300 |
2024/9/13 |
361 |
363 |
349 |
349 |
-3.06% |
26,300 |
|