日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
486 |
487 |
478 |
481 |
+0.00% |
2,500 |
2025/1/16 |
481 |
494 |
475 |
481 |
+0.00% |
9,200 |
2025/1/15 |
480 |
484 |
477 |
481 |
-0.21% |
3,100 |
2025/1/14 |
485 |
487 |
474 |
482 |
-1.03% |
19,600 |
2025/1/10 |
487 |
492 |
486 |
487 |
-1.62% |
13,400 |
2025/1/9 |
501 |
501 |
488 |
495 |
-1.98% |
17,300 |
2025/1/8 |
503 |
508 |
494 |
505 |
+0.00% |
13,400 |
2025/1/7 |
508 |
517 |
500 |
505 |
+0.80% |
7,600 |
2025/1/6 |
508 |
508 |
501 |
501 |
+1.01% |
5,600 |
2024/12/30 |
493 |
501 |
488 |
496 |
+0.81% |
11,400 |
2024/12/27 |
487 |
499 |
487 |
492 |
+1.23% |
11,800 |
2024/12/26 |
482 |
486 |
475 |
486 |
+0.41% |
33,000 |
2024/12/25 |
495 |
499 |
476 |
484 |
-0.62% |
27,500 |
2024/12/24 |
471 |
494 |
471 |
487 |
+3.40% |
38,500 |
2024/12/23 |
460 |
476 |
460 |
471 |
+2.61% |
49,900 |
2024/12/20 |
470 |
472 |
458 |
459 |
-2.96% |
26,400 |
2024/12/19 |
479 |
479 |
472 |
473 |
-2.07% |
19,100 |
2024/12/18 |
487 |
487 |
476 |
483 |
-0.41% |
27,200 |
2024/12/17 |
487 |
487 |
481 |
485 |
-0.41% |
16,500 |
2024/12/16 |
492 |
492 |
486 |
487 |
-0.81% |
10,600 |
2024/12/13 |
495 |
495 |
489 |
491 |
-0.61% |
16,900 |
2024/12/12 |
499 |
500 |
494 |
494 |
-0.80% |
7,000 |
2024/12/11 |
505 |
505 |
498 |
498 |
-1.19% |
17,500 |
2024/12/10 |
512 |
512 |
504 |
504 |
-1.75% |
15,800 |
2024/12/9 |
515 |
517 |
510 |
513 |
-1.16% |
25,700 |
2024/12/6 |
520 |
522 |
518 |
519 |
+0.00% |
4,900 |
2024/12/5 |
520 |
524 |
518 |
519 |
-0.95% |
13,100 |
2024/12/4 |
526 |
532 |
521 |
524 |
-1.13% |
8,200 |
2024/12/3 |
530 |
531 |
527 |
530 |
+0.00% |
6,700 |
2024/12/2 |
558 |
558 |
520 |
530 |
-5.02% |
16,200 |
2024/11/29 |
530 |
558 |
525 |
558 |
+1.64% |
12,200 |
2024/11/28 |
530 |
550 |
526 |
549 |
+3.78% |
2,600 |
2024/11/27 |
531 |
539 |
517 |
529 |
-1.86% |
8,500 |
2024/11/26 |
550 |
555 |
532 |
539 |
-3.58% |
15,100 |
2024/11/25 |
557 |
560 |
553 |
559 |
+3.71% |
16,100 |
2024/11/22 |
528 |
539 |
528 |
539 |
+2.47% |
11,100 |
2024/11/21 |
512 |
537 |
512 |
526 |
+1.54% |
13,800 |
2024/11/20 |
522 |
526 |
513 |
518 |
-0.77% |
12,900 |
2024/11/19 |
526 |
526 |
520 |
522 |
-0.76% |
9,000 |
2024/11/18 |
531 |
535 |
520 |
526 |
+0.96% |
9,000 |
2024/11/15 |
536 |
537 |
521 |
521 |
-3.52% |
27,600 |
2024/11/14 |
582 |
600 |
535 |
540 |
-7.53% |
32,600 |
2024/11/13 |
590 |
603 |
584 |
584 |
-0.51% |
11,400 |
2024/11/12 |
564 |
587 |
560 |
587 |
+3.71% |
15,100 |
2024/11/11 |
560 |
566 |
559 |
566 |
+0.89% |
8,700 |
2024/11/8 |
558 |
564 |
556 |
561 |
+0.18% |
9,400 |
2024/11/7 |
556 |
564 |
555 |
560 |
+0.72% |
17,900 |
2024/11/6 |
558 |
560 |
555 |
556 |
-1.07% |
11,900 |
2024/11/5 |
555 |
564 |
554 |
562 |
+0.00% |
6,700 |
2024/11/1 |
563 |
569 |
561 |
562 |
-0.88% |
9,300 |
2024/10/31 |
561 |
570 |
561 |
567 |
+1.07% |
3,800 |
2024/10/30 |
554 |
565 |
554 |
561 |
+1.08% |
15,400 |
2024/10/29 |
560 |
567 |
554 |
555 |
-0.89% |
14,100 |
2024/10/28 |
549 |
564 |
544 |
560 |
+0.18% |
6,500 |
2024/10/25 |
578 |
578 |
559 |
559 |
-1.76% |
6,500 |
2024/10/24 |
557 |
569 |
542 |
569 |
+1.61% |
9,200 |
2024/10/23 |
576 |
576 |
557 |
560 |
-3.11% |
7,600 |
2024/10/22 |
572 |
579 |
558 |
578 |
-0.69% |
15,200 |
2024/10/21 |
573 |
583 |
573 |
582 |
+0.69% |
5,100 |
2024/10/18 |
595 |
599 |
575 |
578 |
-2.86% |
11,100 |
2024/10/17 |
585 |
598 |
584 |
595 |
+1.71% |
9,200 |
2024/10/16 |
584 |
600 |
581 |
585 |
-0.68% |
6,300 |
2024/10/15 |
594 |
604 |
580 |
589 |
-0.17% |
7,800 |
2024/10/11 |
590 |
598 |
585 |
590 |
-0.84% |
6,700 |
2024/10/10 |
600 |
600 |
593 |
595 |
-1.33% |
6,600 |
2024/10/9 |
592 |
613 |
592 |
603 |
+2.03% |
23,500 |
2024/10/8 |
600 |
604 |
591 |
591 |
-2.31% |
3,300 |
2024/10/7 |
596 |
605 |
590 |
605 |
+1.51% |
3,800 |
2024/10/4 |
606 |
608 |
595 |
596 |
-1.65% |
14,700 |
2024/10/3 |
616 |
620 |
600 |
606 |
-1.62% |
8,300 |
2024/10/2 |
617 |
622 |
606 |
616 |
+0.98% |
3,900 |
2024/10/1 |
632 |
632 |
610 |
610 |
-3.33% |
16,000 |
2024/9/30 |
611 |
636 |
611 |
631 |
+1.61% |
10,500 |
2024/9/27 |
605 |
630 |
605 |
621 |
+2.64% |
18,000 |
2024/9/26 |
600 |
612 |
590 |
605 |
+0.83% |
8,400 |
2024/9/25 |
600 |
610 |
596 |
600 |
+1.69% |
21,500 |
2024/9/24 |
596 |
609 |
590 |
590 |
-1.34% |
19,400 |
2024/9/20 |
589 |
601 |
588 |
598 |
+0.17% |
8,900 |
2024/9/19 |
581 |
602 |
581 |
597 |
+1.36% |
20,400 |
2024/9/18 |
583 |
589 |
574 |
589 |
+1.73% |
4,100 |
2024/9/17 |
579 |
589 |
575 |
579 |
+0.35% |
5,600 |
2024/9/13 |
557 |
579 |
549 |
577 |
+2.12% |
14,500 |
2024/9/12 |
559 |
582 |
557 |
565 |
+2.36% |
12,800 |
2024/9/11 |
562 |
575 |
535 |
552 |
-3.33% |
24,100 |
2024/9/10 |
555 |
579 |
551 |
571 |
+3.82% |
6,900 |
2024/9/9 |
557 |
558 |
540 |
550 |
-1.08% |
13,200 |
2024/9/6 |
561 |
585 |
555 |
556 |
-3.64% |
31,700 |
2024/9/5 |
589 |
591 |
568 |
577 |
-2.70% |
27,400 |
2024/9/4 |
610 |
610 |
584 |
593 |
-4.35% |
28,300 |
2024/9/3 |
620 |
633 |
620 |
620 |
-0.96% |
12,900 |
2024/9/2 |
617 |
627 |
615 |
626 |
+1.46% |
10,000 |
2024/8/30 |
613 |
621 |
612 |
617 |
-0.16% |
4,400 |
2024/8/29 |
630 |
632 |
618 |
618 |
-2.52% |
3,000 |
2024/8/28 |
629 |
636 |
625 |
634 |
-0.63% |
5,900 |
2024/8/27 |
639 |
647 |
633 |
638 |
+0.00% |
8,300 |
2024/8/26 |
605 |
643 |
605 |
638 |
+4.08% |
18,200 |
2024/8/23 |
619 |
622 |
605 |
613 |
-0.97% |
3,400 |
2024/8/22 |
602 |
622 |
602 |
619 |
+2.48% |
9,800 |
2024/8/21 |
603 |
615 |
603 |
604 |
-1.47% |
12,800 |
2024/8/20 |
594 |
614 |
594 |
613 |
+3.37% |
9,600 |
2024/8/19 |
583 |
617 |
583 |
593 |
+1.89% |
22,400 |
2024/8/16 |
577 |
590 |
570 |
582 |
+3.19% |
23,000 |
2024/8/15 |
567 |
577 |
559 |
564 |
-0.70% |
16,300 |
2024/8/14 |
562 |
570 |
547 |
568 |
+4.60% |
15,000 |
2024/8/13 |
502 |
559 |
502 |
543 |
+3.43% |
43,900 |
2024/8/9 |
535 |
535 |
516 |
525 |
+0.00% |
29,400 |
2024/8/8 |
525 |
538 |
521 |
525 |
+0.00% |
29,100 |
2024/8/7 |
512 |
540 |
480 |
525 |
+0.57% |
42,500 |
2024/8/6 |
523 |
544 |
503 |
522 |
+0.19% |
93,600 |
2024/8/5 |
531 |
568 |
521 |
521 |
-16.10% |
131,700 |
2024/8/2 |
650 |
662 |
610 |
621 |
-10.00% |
78,500 |
2024/8/1 |
690 |
706 |
674 |
690 |
-0.43% |
38,700 |
2024/7/31 |
695 |
702 |
682 |
693 |
-1.00% |
10,000 |
2024/7/30 |
712 |
721 |
696 |
700 |
-1.55% |
16,800 |
2024/7/29 |
695 |
720 |
694 |
711 |
+0.99% |
12,700 |
2024/7/26 |
675 |
713 |
675 |
704 |
+3.38% |
31,500 |
2024/7/25 |
677 |
694 |
676 |
681 |
-1.45% |
24,000 |
2024/7/24 |
697 |
698 |
685 |
691 |
-1.57% |
15,400 |
2024/7/23 |
685 |
706 |
685 |
702 |
+2.48% |
20,100 |
2024/7/22 |
713 |
713 |
683 |
685 |
-4.20% |
40,400 |
2024/7/19 |
721 |
723 |
705 |
715 |
-1.52% |
15,200 |
2024/7/18 |
717 |
730 |
717 |
726 |
+0.69% |
13,500 |
2024/7/17 |
717 |
732 |
715 |
721 |
+0.56% |
18,300 |
|