日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
469 |
469 |
442 |
444 |
-5.33% |
46,100 |
2025/2/13 |
449 |
469 |
449 |
469 |
+4.69% |
46,300 |
2025/2/12 |
445 |
448 |
442 |
448 |
+1.59% |
14,200 |
2025/2/10 |
445 |
445 |
440 |
441 |
-0.90% |
12,100 |
2025/2/7 |
439 |
445 |
438 |
445 |
+1.37% |
4,400 |
2025/2/6 |
439 |
440 |
436 |
439 |
+0.00% |
10,800 |
2025/2/5 |
436 |
439 |
434 |
439 |
-0.23% |
14,700 |
2025/2/4 |
440 |
441 |
436 |
440 |
+0.92% |
9,400 |
2025/2/3 |
442 |
444 |
435 |
436 |
-1.80% |
30,700 |
2025/1/31 |
442 |
444 |
441 |
444 |
+0.45% |
10,600 |
2025/1/30 |
447 |
447 |
440 |
442 |
-1.34% |
23,300 |
2025/1/29 |
447 |
450 |
446 |
448 |
+1.13% |
9,600 |
2025/1/28 |
444 |
447 |
442 |
443 |
-1.12% |
10,500 |
2025/1/27 |
447 |
449 |
443 |
448 |
+1.59% |
20,200 |
2025/1/24 |
444 |
448 |
440 |
441 |
-0.68% |
22,000 |
2025/1/23 |
448 |
448 |
444 |
444 |
-1.33% |
4,900 |
2025/1/22 |
447 |
450 |
443 |
450 |
+1.58% |
16,400 |
2025/1/21 |
452 |
452 |
439 |
443 |
-1.77% |
23,800 |
2025/1/20 |
447 |
451 |
446 |
451 |
+1.12% |
19,300 |
2025/1/17 |
452 |
452 |
444 |
446 |
-1.11% |
19,400 |
2025/1/16 |
472 |
472 |
451 |
451 |
-4.65% |
17,500 |
2025/1/15 |
471 |
473 |
468 |
473 |
+0.42% |
10,800 |
2025/1/14 |
466 |
473 |
460 |
471 |
+0.00% |
29,200 |
2025/1/10 |
471 |
471 |
464 |
471 |
-0.21% |
14,400 |
2025/1/9 |
464 |
474 |
457 |
472 |
+1.72% |
17,900 |
2025/1/8 |
452 |
467 |
452 |
464 |
+2.43% |
13,400 |
2025/1/7 |
456 |
456 |
452 |
453 |
+0.22% |
6,800 |
2025/1/6 |
456 |
456 |
451 |
452 |
-0.44% |
13,700 |
2024/12/30 |
449 |
464 |
446 |
454 |
+0.89% |
63,200 |
2024/12/27 |
448 |
453 |
445 |
450 |
-0.22% |
25,700 |
2024/12/26 |
451 |
456 |
450 |
451 |
-0.44% |
41,500 |
2024/12/25 |
457 |
459 |
449 |
453 |
-0.88% |
53,600 |
2024/12/24 |
465 |
465 |
456 |
457 |
-1.08% |
29,900 |
2024/12/23 |
471 |
473 |
459 |
462 |
-1.91% |
26,100 |
2024/12/20 |
477 |
480 |
471 |
471 |
-1.88% |
32,400 |
2024/12/19 |
475 |
510 |
472 |
480 |
+0.42% |
132,900 |
2024/12/18 |
482 |
483 |
475 |
478 |
-1.04% |
18,700 |
2024/12/17 |
488 |
490 |
475 |
483 |
-1.02% |
27,500 |
2024/12/16 |
491 |
494 |
488 |
488 |
-1.01% |
22,600 |
2024/12/13 |
495 |
495 |
492 |
493 |
+0.20% |
15,800 |
2024/12/12 |
494 |
495 |
490 |
492 |
-0.20% |
22,600 |
2024/12/11 |
492 |
494 |
492 |
493 |
-0.20% |
12,000 |
2024/12/10 |
494 |
495 |
492 |
494 |
+0.00% |
8,900 |
2024/12/9 |
495 |
496 |
492 |
494 |
+0.00% |
12,300 |
2024/12/6 |
496 |
497 |
494 |
494 |
-0.40% |
11,600 |
2024/12/5 |
497 |
498 |
496 |
496 |
-0.20% |
7,600 |
2024/12/4 |
500 |
500 |
497 |
497 |
-0.20% |
8,400 |
2024/12/3 |
499 |
500 |
498 |
498 |
-0.20% |
11,300 |
2024/12/2 |
501 |
501 |
499 |
499 |
+0.00% |
10,100 |
2024/11/29 |
500 |
503 |
499 |
499 |
-0.40% |
19,300 |
2024/11/28 |
504 |
507 |
501 |
501 |
-0.60% |
10,200 |
2024/11/27 |
508 |
509 |
502 |
504 |
+0.00% |
9,900 |
2024/11/26 |
506 |
507 |
503 |
504 |
-0.98% |
11,400 |
2024/11/25 |
506 |
510 |
505 |
509 |
-0.20% |
9,600 |
2024/11/22 |
502 |
510 |
502 |
510 |
+0.79% |
10,600 |
2024/11/21 |
505 |
506 |
503 |
506 |
+0.60% |
6,200 |
2024/11/20 |
506 |
509 |
503 |
503 |
-0.98% |
10,000 |
2024/11/19 |
502 |
508 |
501 |
508 |
+0.99% |
11,600 |
2024/11/18 |
505 |
505 |
503 |
503 |
-0.59% |
11,000 |
2024/11/15 |
508 |
513 |
506 |
506 |
-0.98% |
17,800 |
2024/11/14 |
526 |
527 |
511 |
511 |
-3.22% |
20,700 |
2024/11/13 |
536 |
536 |
520 |
528 |
-1.49% |
24,000 |
2024/11/12 |
540 |
541 |
536 |
536 |
-0.56% |
3,700 |
2024/11/11 |
540 |
544 |
537 |
539 |
-0.55% |
10,700 |
2024/11/8 |
538 |
545 |
538 |
542 |
+0.18% |
11,100 |
2024/11/7 |
557 |
557 |
540 |
541 |
-3.39% |
16,000 |
2024/11/6 |
530 |
560 |
518 |
560 |
+5.66% |
39,000 |
2024/11/5 |
519 |
530 |
516 |
530 |
+2.71% |
14,100 |
2024/11/1 |
512 |
518 |
512 |
516 |
+0.00% |
3,500 |
2024/10/31 |
510 |
517 |
510 |
516 |
+0.98% |
12,300 |
2024/10/30 |
512 |
520 |
510 |
511 |
+0.20% |
19,300 |
2024/10/29 |
508 |
515 |
505 |
510 |
+0.39% |
13,100 |
2024/10/28 |
502 |
508 |
502 |
508 |
+0.59% |
11,600 |
2024/10/25 |
510 |
510 |
501 |
505 |
-1.56% |
9,900 |
2024/10/24 |
508 |
514 |
508 |
513 |
+0.98% |
8,800 |
2024/10/23 |
513 |
515 |
507 |
508 |
-0.59% |
9,800 |
2024/10/22 |
517 |
517 |
508 |
511 |
-1.73% |
20,600 |
2024/10/21 |
514 |
520 |
512 |
520 |
+1.17% |
17,600 |
2024/10/18 |
513 |
517 |
513 |
514 |
+0.19% |
9,400 |
2024/10/17 |
524 |
525 |
512 |
513 |
-1.72% |
31,500 |
2024/10/16 |
523 |
532 |
522 |
522 |
-1.14% |
16,700 |
2024/10/15 |
536 |
543 |
528 |
528 |
-0.38% |
29,700 |
2024/10/11 |
531 |
539 |
529 |
530 |
-1.67% |
24,900 |
2024/10/10 |
559 |
560 |
539 |
539 |
-2.36% |
36,600 |
2024/10/9 |
554 |
560 |
545 |
552 |
-0.18% |
66,900 |
2024/10/8 |
576 |
576 |
553 |
553 |
-3.99% |
103,800 |
2024/10/7 |
600 |
603 |
565 |
576 |
-3.84% |
280,300 |
2024/10/4 |
660 |
674 |
581 |
599 |
-1.80% |
1,495,800 |
2024/10/3 |
511 |
610 |
509 |
610 |
+19.61% |
916,500 |
2024/10/2 |
514 |
514 |
506 |
510 |
-0.39% |
4,600 |
2024/10/1 |
509 |
514 |
505 |
512 |
+0.59% |
7,100 |
2024/9/30 |
515 |
520 |
509 |
509 |
-2.30% |
15,300 |
2024/9/27 |
514 |
522 |
514 |
521 |
+1.36% |
19,200 |
2024/9/26 |
514 |
515 |
510 |
514 |
+0.00% |
9,200 |
2024/9/25 |
512 |
515 |
511 |
514 |
+0.39% |
6,900 |
2024/9/24 |
509 |
514 |
509 |
512 |
+0.20% |
4,300 |
2024/9/20 |
513 |
517 |
511 |
511 |
-0.78% |
8,800 |
2024/9/19 |
512 |
518 |
512 |
515 |
+0.39% |
18,700 |
2024/9/18 |
509 |
513 |
509 |
513 |
+0.79% |
5,900 |
2024/9/17 |
505 |
509 |
502 |
509 |
+0.20% |
18,600 |
2024/9/13 |
504 |
511 |
503 |
508 |
-0.20% |
8,800 |
2024/9/12 |
502 |
511 |
500 |
509 |
+1.39% |
8,400 |
2024/9/11 |
505 |
510 |
502 |
502 |
-1.18% |
6,300 |
2024/9/10 |
503 |
512 |
499 |
508 |
+1.40% |
11,600 |
2024/9/9 |
500 |
503 |
497 |
501 |
-0.20% |
17,400 |
2024/9/6 |
505 |
506 |
500 |
502 |
-0.79% |
12,300 |
2024/9/5 |
504 |
509 |
502 |
506 |
+0.20% |
7,700 |
2024/9/4 |
506 |
514 |
502 |
505 |
-1.75% |
23,200 |
2024/9/3 |
515 |
515 |
510 |
514 |
+0.19% |
13,200 |
2024/9/2 |
513 |
514 |
512 |
513 |
+0.39% |
7,800 |
2024/8/30 |
517 |
517 |
511 |
511 |
-0.39% |
6,600 |
2024/8/29 |
513 |
516 |
511 |
513 |
-0.39% |
11,800 |
2024/8/28 |
517 |
518 |
510 |
515 |
-0.39% |
7,000 |
2024/8/27 |
520 |
520 |
508 |
517 |
-0.39% |
23,400 |
2024/8/26 |
520 |
520 |
510 |
519 |
-0.38% |
13,500 |
2024/8/23 |
527 |
527 |
520 |
521 |
-1.14% |
10,100 |
2024/8/22 |
526 |
527 |
519 |
527 |
+0.57% |
12,700 |
2024/8/21 |
524 |
524 |
520 |
524 |
-0.57% |
10,500 |
2024/8/20 |
523 |
533 |
523 |
527 |
+1.35% |
22,900 |
2024/8/19 |
518 |
525 |
512 |
520 |
+0.97% |
42,300 |
2024/8/16 |
515 |
522 |
513 |
515 |
+0.98% |
16,800 |
2024/8/15 |
513 |
519 |
504 |
510 |
-2.49% |
29,900 |
2024/8/14 |
525 |
525 |
515 |
523 |
+0.38% |
20,500 |
|