日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/18 |
687 |
689 |
680 |
680 |
-0.58% |
13,300 |
2025/3/17 |
683 |
686 |
674 |
684 |
+0.29% |
18,300 |
2025/3/14 |
686 |
686 |
676 |
682 |
-0.58% |
11,800 |
2025/3/13 |
692 |
700 |
683 |
686 |
+1.48% |
17,400 |
2025/3/12 |
675 |
685 |
665 |
676 |
+0.15% |
29,300 |
2025/3/11 |
655 |
681 |
643 |
675 |
+2.12% |
59,400 |
2025/3/10 |
653 |
666 |
648 |
661 |
+1.23% |
31,500 |
2025/3/7 |
677 |
677 |
653 |
653 |
-5.22% |
52,200 |
2025/3/6 |
690 |
695 |
678 |
689 |
+0.29% |
27,700 |
2025/3/5 |
692 |
705 |
686 |
687 |
-1.29% |
30,400 |
2025/3/4 |
711 |
711 |
687 |
696 |
-3.47% |
40,400 |
2025/3/3 |
718 |
721 |
693 |
721 |
+3.74% |
55,100 |
2025/2/28 |
693 |
701 |
680 |
695 |
-1.00% |
38,600 |
2025/2/27 |
703 |
703 |
687 |
702 |
+0.43% |
24,300 |
2025/2/26 |
718 |
718 |
694 |
699 |
-1.13% |
39,300 |
2025/2/25 |
712 |
731 |
699 |
707 |
-0.70% |
51,000 |
2025/2/21 |
724 |
729 |
712 |
712 |
+1.86% |
46,700 |
2025/2/20 |
706 |
717 |
699 |
699 |
-2.92% |
51,000 |
2025/2/19 |
734 |
734 |
715 |
720 |
-1.64% |
26,500 |
2025/2/18 |
726 |
732 |
704 |
732 |
+0.69% |
73,100 |
2025/2/17 |
768 |
768 |
725 |
727 |
-5.22% |
146,700 |
2025/2/14 |
688 |
768 |
680 |
767 |
+13.13% |
267,300 |
2025/2/13 |
705 |
718 |
677 |
678 |
-3.14% |
96,700 |
2025/2/12 |
725 |
738 |
696 |
700 |
-2.91% |
368,600 |
2025/2/10 |
678 |
721 |
672 |
721 |
+16.10% |
348,700 |
2025/2/7 |
628 |
645 |
621 |
621 |
-0.64% |
67,900 |
2025/2/6 |
641 |
641 |
623 |
625 |
-1.73% |
35,400 |
2025/2/5 |
622 |
636 |
620 |
636 |
+3.58% |
25,900 |
2025/2/4 |
622 |
631 |
614 |
614 |
-0.32% |
18,900 |
2025/2/3 |
637 |
637 |
616 |
616 |
-4.50% |
38,200 |
2025/1/31 |
654 |
654 |
635 |
645 |
-1.07% |
41,500 |
2025/1/30 |
658 |
671 |
649 |
652 |
+1.09% |
48,900 |
2025/1/29 |
665 |
665 |
641 |
645 |
-1.83% |
35,100 |
2025/1/28 |
649 |
668 |
635 |
657 |
+0.77% |
47,700 |
2025/1/27 |
649 |
670 |
649 |
652 |
+3.00% |
85,200 |
2025/1/24 |
643 |
643 |
623 |
633 |
+0.00% |
29,200 |
2025/1/23 |
629 |
650 |
623 |
633 |
+0.96% |
47,000 |
2025/1/22 |
626 |
628 |
614 |
627 |
-0.16% |
31,900 |
2025/1/21 |
630 |
647 |
612 |
628 |
+0.80% |
66,100 |
2025/1/20 |
620 |
650 |
601 |
623 |
+9.30% |
213,400 |
2025/1/17 |
591 |
591 |
560 |
570 |
-2.06% |
12,500 |
2025/1/16 |
588 |
588 |
581 |
582 |
+0.69% |
9,100 |
2025/1/15 |
582 |
591 |
578 |
578 |
-0.69% |
9,000 |
2025/1/14 |
605 |
606 |
577 |
582 |
-3.16% |
28,500 |
2025/1/10 |
596 |
618 |
592 |
601 |
+2.91% |
45,800 |
2025/1/9 |
610 |
610 |
583 |
584 |
-3.63% |
26,600 |
2025/1/8 |
591 |
608 |
577 |
606 |
+4.30% |
51,600 |
2025/1/7 |
585 |
585 |
575 |
581 |
+1.04% |
15,300 |
2025/1/6 |
560 |
585 |
556 |
575 |
+4.55% |
38,300 |
2024/12/30 |
530 |
556 |
530 |
550 |
+2.80% |
35,800 |
2024/12/27 |
528 |
545 |
528 |
535 |
+3.28% |
21,200 |
2024/12/26 |
539 |
539 |
503 |
518 |
-0.96% |
63,800 |
2024/12/25 |
530 |
535 |
519 |
523 |
-2.06% |
37,000 |
2024/12/24 |
554 |
554 |
525 |
534 |
-3.61% |
45,300 |
2024/12/23 |
559 |
570 |
550 |
554 |
-0.89% |
28,100 |
2024/12/20 |
563 |
564 |
550 |
559 |
-0.53% |
12,400 |
2024/12/19 |
548 |
562 |
541 |
562 |
+0.72% |
18,600 |
2024/12/18 |
566 |
568 |
557 |
558 |
-2.96% |
13,300 |
2024/12/17 |
575 |
575 |
565 |
575 |
+0.00% |
9,100 |
2024/12/16 |
562 |
576 |
562 |
575 |
+2.68% |
9,500 |
2024/12/13 |
566 |
574 |
556 |
560 |
-0.88% |
17,400 |
2024/12/12 |
582 |
582 |
559 |
565 |
-2.75% |
25,000 |
2024/12/11 |
585 |
586 |
578 |
581 |
-0.68% |
8,000 |
2024/12/10 |
592 |
598 |
585 |
585 |
-1.52% |
9,600 |
2024/12/9 |
591 |
596 |
590 |
594 |
+0.85% |
3,400 |
2024/12/6 |
600 |
600 |
586 |
589 |
-1.34% |
12,300 |
2024/12/5 |
584 |
597 |
584 |
597 |
+2.40% |
13,800 |
2024/12/4 |
588 |
592 |
575 |
583 |
-0.85% |
15,000 |
2024/12/3 |
583 |
596 |
582 |
588 |
-0.51% |
14,800 |
2024/12/2 |
596 |
606 |
591 |
591 |
-0.34% |
8,800 |
2024/11/29 |
600 |
601 |
587 |
593 |
-0.17% |
9,100 |
2024/11/28 |
577 |
605 |
577 |
594 |
+2.41% |
21,100 |
2024/11/27 |
599 |
599 |
580 |
580 |
-3.33% |
33,300 |
2024/11/26 |
623 |
623 |
598 |
600 |
-2.91% |
30,000 |
2024/11/25 |
612 |
631 |
606 |
618 |
+0.98% |
30,600 |
2024/11/22 |
606 |
612 |
593 |
612 |
+1.83% |
34,400 |
2024/11/21 |
576 |
607 |
576 |
601 |
+4.89% |
37,500 |
2024/11/20 |
590 |
590 |
569 |
573 |
-2.55% |
16,200 |
2024/11/19 |
564 |
590 |
564 |
588 |
+3.70% |
18,500 |
2024/11/18 |
550 |
581 |
550 |
567 |
+2.53% |
32,000 |
2024/11/15 |
564 |
571 |
550 |
553 |
-3.15% |
53,500 |
2024/11/14 |
577 |
588 |
570 |
571 |
-1.04% |
27,300 |
2024/11/13 |
592 |
601 |
575 |
577 |
-0.86% |
35,500 |
2024/11/12 |
598 |
599 |
575 |
582 |
-2.35% |
66,600 |
2024/11/11 |
601 |
608 |
566 |
596 |
+11.61% |
201,800 |
2024/11/8 |
525 |
550 |
525 |
534 |
+1.14% |
50,100 |
2024/11/7 |
519 |
535 |
514 |
528 |
+1.73% |
30,600 |
2024/11/6 |
515 |
526 |
507 |
519 |
+0.78% |
16,100 |
2024/11/5 |
509 |
515 |
508 |
515 |
+1.78% |
5,200 |
2024/11/1 |
507 |
515 |
503 |
506 |
-1.94% |
12,800 |
2024/10/31 |
513 |
520 |
513 |
516 |
+0.39% |
6,200 |
2024/10/30 |
522 |
522 |
513 |
514 |
-0.58% |
18,900 |
2024/10/29 |
506 |
524 |
506 |
517 |
+1.77% |
27,100 |
2024/10/28 |
493 |
515 |
493 |
508 |
+2.63% |
24,400 |
2024/10/25 |
500 |
502 |
487 |
495 |
-1.39% |
24,400 |
2024/10/24 |
500 |
508 |
477 |
502 |
-0.20% |
45,500 |
2024/10/23 |
514 |
514 |
498 |
503 |
-2.14% |
56,400 |
2024/10/22 |
512 |
519 |
509 |
514 |
-0.19% |
20,100 |
2024/10/21 |
506 |
521 |
506 |
515 |
+1.18% |
13,400 |
2024/10/18 |
511 |
520 |
509 |
509 |
-0.39% |
14,900 |
2024/10/17 |
515 |
517 |
502 |
511 |
-0.39% |
24,100 |
2024/10/16 |
514 |
524 |
510 |
513 |
-1.35% |
35,200 |
2024/10/15 |
530 |
534 |
516 |
520 |
-0.95% |
40,700 |
2024/10/11 |
517 |
533 |
516 |
525 |
+1.74% |
20,600 |
2024/10/10 |
521 |
521 |
512 |
516 |
-0.39% |
20,200 |
2024/10/9 |
519 |
525 |
514 |
518 |
+0.97% |
23,900 |
2024/10/8 |
529 |
532 |
513 |
513 |
-2.47% |
35,900 |
2024/10/7 |
535 |
536 |
525 |
526 |
-0.19% |
20,900 |
2024/10/4 |
527 |
533 |
527 |
527 |
+1.35% |
13,300 |
2024/10/3 |
531 |
531 |
520 |
520 |
-0.19% |
23,100 |
2024/10/2 |
530 |
531 |
518 |
521 |
-3.52% |
23,800 |
2024/10/1 |
537 |
546 |
525 |
540 |
+4.25% |
34,600 |
2024/9/30 |
519 |
533 |
515 |
518 |
-3.72% |
101,700 |
2024/9/27 |
547 |
552 |
538 |
538 |
-0.19% |
39,500 |
2024/9/26 |
533 |
540 |
527 |
539 |
+1.13% |
71,800 |
2024/9/25 |
551 |
555 |
533 |
533 |
-3.27% |
78,000 |
2024/9/24 |
560 |
567 |
551 |
551 |
-3.33% |
68,500 |
2024/9/20 |
580 |
588 |
558 |
570 |
+0.00% |
96,200 |
2024/9/19 |
565 |
584 |
549 |
570 |
+0.53% |
284,800 |
2024/9/18 |
546 |
594 |
526 |
567 |
+5.59% |
844,000 |
2024/9/17 |
551 |
624 |
525 |
537 |
-2.01% |
1,892,100 |
2024/9/13 |
600 |
600 |
541 |
548 |
-6.32% |
414,500 |
2024/9/12 |
633 |
646 |
581 |
585 |
-6.10% |
724,200 |
|