日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
488 |
488 |
484 |
488 |
+0.00% |
6,700 |
2025/2/17 |
486 |
488 |
483 |
488 |
+0.41% |
8,000 |
2025/2/14 |
481 |
486 |
481 |
486 |
+0.21% |
8,600 |
2025/2/13 |
481 |
485 |
481 |
485 |
+0.21% |
7,800 |
2025/2/12 |
484 |
484 |
481 |
484 |
+0.00% |
10,500 |
2025/2/10 |
481 |
484 |
481 |
484 |
+0.21% |
8,100 |
2025/2/7 |
480 |
484 |
480 |
483 |
+0.00% |
12,500 |
2025/2/6 |
480 |
485 |
480 |
483 |
-0.21% |
9,600 |
2025/2/5 |
485 |
485 |
480 |
484 |
-0.62% |
9,900 |
2025/2/4 |
485 |
490 |
480 |
487 |
+0.00% |
19,000 |
2025/2/3 |
488 |
490 |
487 |
487 |
-0.20% |
8,100 |
2025/1/31 |
494 |
494 |
487 |
488 |
-0.41% |
13,800 |
2025/1/30 |
498 |
498 |
490 |
490 |
-1.80% |
96,300 |
2025/1/29 |
500 |
502 |
499 |
499 |
-0.20% |
8,400 |
2025/1/28 |
498 |
503 |
498 |
500 |
-0.20% |
12,000 |
2025/1/27 |
501 |
503 |
500 |
501 |
+0.00% |
8,700 |
2025/1/24 |
506 |
506 |
500 |
501 |
-0.99% |
13,500 |
2025/1/23 |
495 |
506 |
495 |
506 |
+2.22% |
50,300 |
2025/1/22 |
498 |
506 |
495 |
495 |
-2.56% |
214,000 |
2025/1/21 |
489 |
516 |
489 |
508 |
+3.89% |
121,700 |
2025/1/20 |
488 |
493 |
488 |
489 |
+0.82% |
18,500 |
2025/1/17 |
487 |
489 |
477 |
485 |
-0.41% |
37,800 |
2025/1/16 |
510 |
510 |
487 |
487 |
-8.63% |
132,500 |
2025/1/15 |
534 |
539 |
533 |
533 |
-0.56% |
6,100 |
2025/1/14 |
531 |
537 |
531 |
536 |
+0.94% |
5,700 |
2025/1/10 |
531 |
533 |
531 |
531 |
+0.00% |
18,400 |
2025/1/9 |
542 |
542 |
531 |
531 |
-2.21% |
6,800 |
2025/1/8 |
550 |
550 |
543 |
543 |
-0.91% |
3,800 |
2025/1/7 |
542 |
549 |
542 |
548 |
+1.11% |
7,900 |
2025/1/6 |
531 |
542 |
531 |
542 |
+2.46% |
12,500 |
2024/12/30 |
524 |
530 |
524 |
529 |
+0.76% |
9,100 |
2024/12/27 |
520 |
530 |
520 |
525 |
+0.19% |
15,000 |
2024/12/26 |
528 |
549 |
520 |
524 |
-2.24% |
51,000 |
2024/12/25 |
563 |
563 |
527 |
536 |
-4.29% |
62,500 |
2024/12/24 |
554 |
560 |
552 |
560 |
+1.45% |
16,700 |
2024/12/23 |
558 |
558 |
552 |
552 |
-1.25% |
17,400 |
2024/12/20 |
565 |
567 |
555 |
559 |
-0.71% |
16,500 |
2024/12/19 |
573 |
573 |
562 |
563 |
-2.26% |
11,000 |
2024/12/18 |
575 |
577 |
574 |
576 |
-0.17% |
8,300 |
2024/12/17 |
586 |
586 |
575 |
577 |
-1.54% |
12,600 |
2024/12/16 |
593 |
595 |
586 |
586 |
-1.51% |
7,600 |
2024/12/13 |
593 |
596 |
593 |
595 |
+0.00% |
2,900 |
2024/12/12 |
591 |
595 |
591 |
595 |
+0.34% |
2,700 |
2024/12/11 |
591 |
595 |
590 |
593 |
-0.17% |
4,200 |
2024/12/10 |
594 |
595 |
591 |
594 |
+0.51% |
3,400 |
2024/12/9 |
595 |
599 |
591 |
591 |
-1.01% |
9,800 |
2024/12/6 |
595 |
600 |
595 |
597 |
+0.34% |
3,700 |
2024/12/5 |
605 |
608 |
585 |
595 |
-1.49% |
19,800 |
2024/12/4 |
600 |
604 |
600 |
604 |
+0.67% |
3,900 |
2024/12/3 |
601 |
604 |
600 |
600 |
-0.17% |
3,500 |
2024/12/2 |
603 |
605 |
600 |
601 |
-0.50% |
4,500 |
2024/11/29 |
605 |
612 |
603 |
604 |
-0.17% |
7,200 |
2024/11/28 |
598 |
612 |
598 |
605 |
+1.00% |
44,700 |
2024/11/27 |
609 |
609 |
599 |
599 |
-1.80% |
129,400 |
2024/11/26 |
613 |
614 |
610 |
610 |
-0.49% |
21,300 |
2024/11/25 |
618 |
618 |
613 |
613 |
-0.49% |
19,200 |
2024/11/22 |
615 |
618 |
614 |
616 |
+0.00% |
9,400 |
2024/11/21 |
618 |
619 |
615 |
616 |
-0.16% |
5,800 |
2024/11/20 |
617 |
618 |
615 |
617 |
+0.00% |
4,100 |
2024/11/19 |
617 |
618 |
614 |
617 |
+0.00% |
7,900 |
2024/11/18 |
615 |
617 |
614 |
617 |
+0.65% |
6,000 |
2024/11/15 |
614 |
616 |
612 |
613 |
+0.00% |
3,600 |
2024/11/14 |
617 |
619 |
613 |
613 |
-0.49% |
7,700 |
2024/11/13 |
618 |
621 |
616 |
616 |
-0.32% |
4,700 |
2024/11/12 |
620 |
620 |
616 |
618 |
-0.16% |
3,300 |
2024/11/11 |
621 |
621 |
616 |
619 |
-0.32% |
4,200 |
2024/11/8 |
619 |
621 |
617 |
621 |
+0.65% |
4,000 |
2024/11/7 |
620 |
620 |
617 |
617 |
+0.00% |
4,700 |
2024/11/6 |
619 |
619 |
616 |
617 |
+0.49% |
4,500 |
2024/11/5 |
606 |
615 |
606 |
614 |
+1.49% |
5,600 |
2024/11/1 |
605 |
606 |
591 |
605 |
+0.33% |
17,000 |
2024/10/31 |
625 |
625 |
596 |
603 |
-2.27% |
29,300 |
2024/10/30 |
625 |
626 |
607 |
617 |
-1.28% |
19,000 |
2024/10/29 |
626 |
627 |
625 |
625 |
-0.16% |
4,400 |
2024/10/28 |
630 |
631 |
626 |
626 |
-0.16% |
2,800 |
2024/10/25 |
627 |
632 |
627 |
627 |
-0.16% |
6,800 |
2024/10/24 |
630 |
630 |
627 |
628 |
-0.32% |
5,400 |
2024/10/23 |
634 |
635 |
630 |
630 |
-0.47% |
3,800 |
2024/10/22 |
631 |
633 |
631 |
633 |
+0.00% |
2,100 |
2024/10/21 |
633 |
636 |
631 |
633 |
+0.00% |
1,700 |
2024/10/18 |
634 |
637 |
630 |
633 |
-0.31% |
3,000 |
2024/10/17 |
633 |
635 |
631 |
635 |
+0.32% |
2,000 |
2024/10/16 |
637 |
637 |
630 |
633 |
+0.00% |
3,600 |
2024/10/15 |
632 |
637 |
631 |
633 |
+0.48% |
4,900 |
2024/10/11 |
632 |
633 |
630 |
630 |
-0.47% |
2,700 |
2024/10/10 |
635 |
636 |
633 |
633 |
-0.31% |
4,200 |
2024/10/9 |
635 |
638 |
635 |
635 |
+0.00% |
3,300 |
2024/10/8 |
635 |
639 |
635 |
635 |
-0.31% |
1,500 |
2024/10/7 |
638 |
638 |
633 |
637 |
+0.95% |
3,000 |
2024/10/4 |
633 |
637 |
631 |
631 |
-0.16% |
3,300 |
2024/10/3 |
635 |
635 |
632 |
632 |
-0.47% |
3,000 |
2024/10/2 |
633 |
635 |
630 |
635 |
+0.32% |
4,600 |
2024/10/1 |
635 |
638 |
625 |
633 |
+1.28% |
7,100 |
2024/9/30 |
617 |
626 |
615 |
625 |
+0.48% |
3,400 |
2024/9/27 |
617 |
626 |
613 |
622 |
+0.32% |
12,700 |
2024/9/26 |
605 |
620 |
604 |
620 |
+1.97% |
25,500 |
2024/9/25 |
639 |
639 |
608 |
608 |
-3.34% |
32,600 |
2024/9/24 |
621 |
629 |
621 |
629 |
+1.29% |
7,600 |
2024/9/20 |
615 |
621 |
614 |
621 |
+0.81% |
11,800 |
2024/9/19 |
609 |
618 |
609 |
616 |
+1.15% |
3,500 |
2024/9/18 |
609 |
609 |
606 |
609 |
+0.00% |
1,200 |
2024/9/17 |
608 |
609 |
607 |
609 |
+0.16% |
1,600 |
2024/9/13 |
609 |
609 |
606 |
608 |
-0.16% |
1,400 |
2024/9/12 |
610 |
611 |
605 |
609 |
+0.00% |
4,400 |
2024/9/11 |
610 |
610 |
606 |
609 |
+0.00% |
2,800 |
2024/9/10 |
613 |
613 |
609 |
609 |
+0.00% |
1,500 |
2024/9/9 |
609 |
612 |
608 |
609 |
+0.00% |
2,200 |
2024/9/6 |
608 |
613 |
607 |
609 |
+0.16% |
3,200 |
2024/9/5 |
604 |
611 |
604 |
608 |
+0.50% |
3,100 |
2024/9/4 |
608 |
609 |
605 |
605 |
-0.82% |
3,700 |
2024/9/3 |
606 |
614 |
606 |
610 |
+0.33% |
5,300 |
2024/9/2 |
607 |
609 |
607 |
608 |
+0.33% |
2,800 |
2024/8/30 |
605 |
606 |
603 |
606 |
+0.66% |
2,400 |
2024/8/29 |
606 |
606 |
602 |
602 |
-0.33% |
3,000 |
2024/8/28 |
605 |
605 |
603 |
604 |
+0.17% |
1,800 |
2024/8/27 |
602 |
605 |
602 |
603 |
+0.17% |
1,700 |
2024/8/26 |
601 |
603 |
601 |
602 |
-0.66% |
6,300 |
2024/8/23 |
605 |
606 |
603 |
606 |
+0.66% |
4,500 |
2024/8/22 |
603 |
604 |
601 |
602 |
-0.17% |
3,600 |
2024/8/21 |
606 |
607 |
602 |
603 |
-0.33% |
4,300 |
2024/8/20 |
602 |
605 |
602 |
605 |
+0.33% |
4,800 |
2024/8/19 |
603 |
606 |
603 |
603 |
+0.17% |
3,400 |
2024/8/16 |
600 |
603 |
600 |
602 |
+0.50% |
5,900 |
|