日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
571 |
571 |
570 |
570 |
-1.04% |
2,000 |
2025/2/13 |
568 |
576 |
566 |
576 |
+1.41% |
2,900 |
2025/2/12 |
571 |
574 |
566 |
568 |
-1.39% |
3,500 |
2025/2/10 |
580 |
580 |
570 |
576 |
+0.88% |
3,300 |
2025/2/7 |
573 |
573 |
571 |
571 |
+0.18% |
700 |
2025/2/6 |
570 |
570 |
565 |
570 |
-0.35% |
1,100 |
2025/2/5 |
566 |
572 |
566 |
572 |
-0.17% |
2,000 |
2025/2/4 |
567 |
573 |
565 |
573 |
+2.14% |
1,500 |
2025/2/3 |
567 |
570 |
561 |
561 |
-1.75% |
2,800 |
2025/1/31 |
575 |
577 |
565 |
571 |
-0.70% |
10,600 |
2025/1/30 |
585 |
594 |
575 |
575 |
-6.35% |
39,100 |
2025/1/29 |
607 |
614 |
607 |
614 |
+1.15% |
9,600 |
2025/1/28 |
605 |
609 |
605 |
607 |
-0.33% |
3,900 |
2025/1/27 |
607 |
610 |
606 |
609 |
+0.66% |
3,000 |
2025/1/24 |
606 |
606 |
601 |
605 |
+1.51% |
2,600 |
2025/1/23 |
594 |
601 |
592 |
596 |
-0.67% |
3,100 |
2025/1/22 |
591 |
610 |
585 |
600 |
+3.27% |
18,000 |
2025/1/21 |
567 |
582 |
567 |
581 |
+2.47% |
6,600 |
2025/1/20 |
564 |
579 |
564 |
567 |
+0.53% |
3,400 |
2025/1/17 |
579 |
579 |
554 |
564 |
-1.05% |
10,500 |
2025/1/16 |
566 |
570 |
562 |
570 |
+0.00% |
2,600 |
2025/1/15 |
564 |
570 |
564 |
570 |
+1.42% |
2,300 |
2025/1/14 |
570 |
571 |
562 |
562 |
-1.40% |
4,100 |
2025/1/10 |
564 |
574 |
551 |
570 |
+1.06% |
6,600 |
2025/1/9 |
579 |
580 |
564 |
564 |
-1.40% |
4,100 |
2025/1/8 |
574 |
578 |
560 |
572 |
-0.35% |
7,100 |
2025/1/7 |
575 |
575 |
565 |
574 |
+0.88% |
4,800 |
2025/1/6 |
555 |
570 |
555 |
569 |
+3.08% |
12,700 |
2024/12/30 |
552 |
552 |
548 |
552 |
+0.91% |
4,300 |
2024/12/27 |
544 |
552 |
544 |
547 |
+0.74% |
7,100 |
2024/12/26 |
539 |
543 |
533 |
543 |
+0.56% |
14,700 |
2024/12/25 |
542 |
542 |
535 |
540 |
-0.18% |
10,300 |
2024/12/24 |
545 |
545 |
540 |
541 |
-0.92% |
5,900 |
2024/12/23 |
544 |
546 |
540 |
546 |
+0.37% |
6,200 |
2024/12/20 |
543 |
546 |
543 |
544 |
+0.18% |
4,600 |
2024/12/19 |
543 |
545 |
536 |
543 |
+1.12% |
6,900 |
2024/12/18 |
534 |
546 |
534 |
537 |
+0.94% |
21,800 |
2024/12/17 |
530 |
532 |
530 |
532 |
+0.00% |
2,200 |
2024/12/16 |
540 |
540 |
529 |
532 |
-1.48% |
7,000 |
2024/12/13 |
544 |
544 |
538 |
540 |
-0.55% |
5,300 |
2024/12/12 |
541 |
543 |
540 |
543 |
+0.37% |
3,800 |
2024/12/11 |
542 |
544 |
539 |
541 |
-0.18% |
3,900 |
2024/12/10 |
541 |
544 |
541 |
542 |
+0.18% |
1,600 |
2024/12/9 |
542 |
542 |
540 |
541 |
-0.18% |
2,300 |
2024/12/6 |
543 |
548 |
541 |
542 |
-0.18% |
2,300 |
2024/12/5 |
542 |
547 |
542 |
543 |
+0.18% |
3,200 |
2024/12/4 |
541 |
547 |
541 |
542 |
+0.18% |
2,900 |
2024/12/3 |
537 |
548 |
537 |
541 |
+0.74% |
4,500 |
2024/12/2 |
532 |
541 |
531 |
537 |
+1.70% |
3,700 |
2024/11/29 |
522 |
534 |
522 |
528 |
+1.15% |
5,100 |
2024/11/28 |
531 |
533 |
522 |
522 |
-2.43% |
13,000 |
2024/11/27 |
538 |
538 |
532 |
535 |
-0.37% |
5,400 |
2024/11/26 |
540 |
540 |
535 |
537 |
-0.56% |
2,500 |
2024/11/25 |
548 |
548 |
540 |
540 |
-1.46% |
9,200 |
2024/11/22 |
557 |
557 |
548 |
548 |
+0.18% |
5,100 |
2024/11/21 |
545 |
547 |
545 |
547 |
+0.37% |
2,200 |
2024/11/20 |
546 |
546 |
541 |
545 |
+0.93% |
6,100 |
2024/11/19 |
540 |
540 |
535 |
540 |
+0.00% |
2,500 |
2024/11/18 |
534 |
540 |
534 |
540 |
+0.00% |
5,500 |
2024/11/15 |
540 |
549 |
540 |
540 |
+0.00% |
2,300 |
2024/11/14 |
541 |
549 |
540 |
540 |
-0.55% |
3,600 |
2024/11/13 |
540 |
545 |
539 |
543 |
+0.00% |
3,300 |
2024/11/12 |
538 |
543 |
538 |
543 |
+0.93% |
3,500 |
2024/11/11 |
537 |
538 |
536 |
538 |
+0.00% |
2,200 |
2024/11/8 |
540 |
540 |
536 |
538 |
-0.55% |
2,500 |
2024/11/7 |
538 |
542 |
538 |
541 |
+0.56% |
2,300 |
2024/11/6 |
535 |
538 |
535 |
538 |
+0.56% |
5,000 |
2024/11/5 |
535 |
536 |
535 |
535 |
+0.00% |
3,000 |
2024/11/1 |
534 |
542 |
533 |
535 |
+0.19% |
3,500 |
2024/10/31 |
531 |
534 |
531 |
534 |
+0.56% |
8,600 |
2024/10/30 |
544 |
549 |
531 |
531 |
-3.80% |
29,600 |
2024/10/29 |
551 |
555 |
547 |
552 |
+0.18% |
2,900 |
2024/10/28 |
548 |
552 |
544 |
551 |
+0.55% |
6,000 |
2024/10/25 |
553 |
553 |
547 |
548 |
-0.90% |
8,200 |
2024/10/24 |
562 |
562 |
550 |
553 |
-1.78% |
4,700 |
2024/10/23 |
562 |
566 |
556 |
563 |
+0.18% |
4,300 |
2024/10/22 |
569 |
570 |
562 |
562 |
-1.23% |
4,700 |
2024/10/21 |
567 |
569 |
567 |
569 |
+0.35% |
1,800 |
2024/10/18 |
571 |
571 |
563 |
567 |
-0.70% |
1,500 |
2024/10/17 |
565 |
571 |
562 |
571 |
+1.06% |
5,000 |
2024/10/16 |
565 |
565 |
563 |
565 |
-0.18% |
1,500 |
2024/10/15 |
565 |
567 |
562 |
566 |
-0.88% |
6,200 |
2024/10/11 |
577 |
579 |
569 |
571 |
-1.04% |
5,100 |
2024/10/10 |
576 |
578 |
569 |
577 |
+0.00% |
3,700 |
2024/10/9 |
574 |
577 |
573 |
577 |
+0.52% |
1,600 |
2024/10/8 |
575 |
577 |
574 |
574 |
-0.69% |
1,100 |
2024/10/7 |
578 |
578 |
574 |
578 |
+0.00% |
2,200 |
2024/10/4 |
570 |
578 |
562 |
578 |
+1.40% |
2,700 |
2024/10/3 |
566 |
570 |
565 |
570 |
+0.71% |
2,200 |
2024/10/2 |
569 |
570 |
564 |
566 |
-0.53% |
2,900 |
2024/10/1 |
567 |
570 |
567 |
569 |
+0.35% |
1,200 |
2024/9/30 |
570 |
572 |
563 |
567 |
-0.53% |
8,200 |
2024/9/27 |
563 |
570 |
562 |
570 |
+1.06% |
9,000 |
2024/9/26 |
561 |
564 |
559 |
564 |
+0.53% |
5,000 |
2024/9/25 |
568 |
568 |
559 |
561 |
+0.36% |
5,300 |
2024/9/24 |
559 |
565 |
559 |
559 |
+0.00% |
9,700 |
2024/9/20 |
559 |
561 |
559 |
559 |
+0.00% |
4,100 |
2024/9/19 |
556 |
561 |
554 |
559 |
+0.90% |
5,600 |
2024/9/18 |
553 |
556 |
553 |
554 |
+0.00% |
2,600 |
2024/9/17 |
564 |
564 |
550 |
554 |
-3.32% |
10,000 |
2024/9/13 |
572 |
573 |
568 |
573 |
+1.06% |
3,500 |
2024/9/12 |
566 |
572 |
565 |
567 |
+0.18% |
3,900 |
2024/9/11 |
567 |
567 |
563 |
566 |
-0.35% |
2,500 |
2024/9/10 |
570 |
572 |
568 |
568 |
-0.35% |
5,100 |
2024/9/9 |
577 |
577 |
568 |
570 |
-0.87% |
7,800 |
2024/9/6 |
577 |
580 |
572 |
575 |
-0.52% |
6,100 |
2024/9/5 |
580 |
581 |
578 |
578 |
-0.34% |
2,800 |
2024/9/4 |
586 |
589 |
580 |
580 |
-1.53% |
5,400 |
2024/9/3 |
585 |
592 |
585 |
589 |
-0.67% |
5,400 |
2024/9/2 |
593 |
593 |
587 |
593 |
+0.34% |
2,300 |
2024/8/30 |
593 |
593 |
587 |
591 |
-0.34% |
4,000 |
2024/8/29 |
591 |
593 |
585 |
593 |
+1.02% |
4,100 |
2024/8/28 |
590 |
590 |
586 |
587 |
-0.51% |
3,900 |
2024/8/27 |
592 |
592 |
590 |
590 |
+1.20% |
2,800 |
2024/8/26 |
588 |
588 |
583 |
583 |
-0.51% |
3,700 |
2024/8/23 |
589 |
593 |
586 |
586 |
-0.34% |
5,200 |
2024/8/22 |
596 |
599 |
585 |
588 |
-1.34% |
7,300 |
2024/8/21 |
606 |
606 |
593 |
596 |
+1.71% |
3,000 |
2024/8/20 |
581 |
601 |
571 |
586 |
+0.17% |
16,900 |
2024/8/19 |
602 |
602 |
585 |
585 |
-2.82% |
8,200 |
2024/8/16 |
594 |
602 |
591 |
602 |
+2.91% |
6,900 |
2024/8/15 |
576 |
603 |
576 |
585 |
+2.09% |
14,300 |
2024/8/14 |
567 |
575 |
567 |
573 |
+1.60% |
5,700 |
|