日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
585 |
587 |
568 |
568 |
-4.22% |
117,400 |
2025/3/19 |
597 |
606 |
588 |
593 |
-2.47% |
121,500 |
2025/3/18 |
583 |
608 |
581 |
608 |
+5.37% |
336,100 |
2025/3/17 |
560 |
577 |
560 |
577 |
+1.76% |
179,200 |
2025/3/14 |
548 |
567 |
548 |
567 |
+3.66% |
209,100 |
2025/3/13 |
533 |
550 |
533 |
547 |
+3.60% |
127,300 |
2025/3/12 |
535 |
540 |
527 |
528 |
-1.31% |
148,500 |
2025/3/11 |
535 |
535 |
520 |
535 |
-1.65% |
238,700 |
2025/3/10 |
538 |
558 |
533 |
544 |
+2.26% |
170,700 |
2025/3/7 |
545 |
546 |
531 |
532 |
-3.97% |
202,700 |
2025/3/6 |
550 |
557 |
547 |
554 |
+1.47% |
196,200 |
2025/3/5 |
566 |
566 |
546 |
546 |
-3.70% |
306,500 |
2025/3/4 |
577 |
584 |
560 |
567 |
-3.41% |
294,500 |
2025/3/3 |
580 |
587 |
571 |
587 |
+3.89% |
196,300 |
2025/2/28 |
587 |
589 |
564 |
565 |
-4.40% |
482,100 |
2025/2/27 |
599 |
603 |
590 |
591 |
-1.01% |
180,800 |
2025/2/26 |
609 |
625 |
593 |
597 |
-1.81% |
325,300 |
2025/2/25 |
611 |
620 |
601 |
608 |
-1.46% |
330,900 |
2025/2/21 |
625 |
632 |
605 |
617 |
-1.12% |
550,600 |
2025/2/20 |
637 |
651 |
617 |
624 |
-1.27% |
779,800 |
2025/2/19 |
670 |
725 |
628 |
632 |
-1.25% |
5,054,400 |
2025/2/18 |
613 |
644 |
613 |
640 |
-16.12% |
2,192,300 |
2025/2/17 |
763 |
763 |
763 |
763 |
-16.43% |
22,900 |
2025/2/14 |
936 |
936 |
908 |
913 |
-2.46% |
254,800 |
2025/2/13 |
922 |
947 |
906 |
936 |
+1.52% |
190,000 |
2025/2/12 |
909 |
970 |
888 |
922 |
+2.56% |
393,500 |
2025/2/10 |
901 |
910 |
880 |
899 |
-1.32% |
174,900 |
2025/2/7 |
908 |
911 |
894 |
911 |
+1.90% |
100,100 |
2025/2/6 |
899 |
904 |
892 |
894 |
+0.22% |
49,800 |
2025/2/5 |
911 |
911 |
888 |
892 |
-1.22% |
53,300 |
2025/2/4 |
880 |
910 |
879 |
903 |
+2.96% |
63,800 |
2025/2/3 |
880 |
890 |
865 |
877 |
-2.56% |
97,500 |
2025/1/31 |
905 |
905 |
885 |
900 |
-0.55% |
57,100 |
2025/1/30 |
916 |
928 |
897 |
905 |
-0.44% |
73,600 |
2025/1/29 |
903 |
924 |
896 |
909 |
+0.66% |
137,500 |
2025/1/28 |
891 |
903 |
879 |
903 |
+1.69% |
46,800 |
2025/1/27 |
893 |
914 |
883 |
888 |
+0.68% |
114,500 |
2025/1/24 |
855 |
894 |
854 |
882 |
+3.04% |
102,200 |
2025/1/23 |
876 |
878 |
852 |
856 |
-2.28% |
70,600 |
2025/1/22 |
884 |
884 |
862 |
876 |
+0.57% |
39,200 |
2025/1/21 |
898 |
898 |
868 |
871 |
-3.01% |
55,100 |
2025/1/20 |
875 |
898 |
871 |
898 |
+3.46% |
87,600 |
2025/1/17 |
856 |
868 |
855 |
868 |
+0.70% |
50,500 |
2025/1/16 |
881 |
895 |
862 |
862 |
-2.05% |
46,300 |
2025/1/15 |
871 |
880 |
863 |
880 |
+1.03% |
61,600 |
2025/1/14 |
870 |
883 |
855 |
871 |
-0.80% |
90,900 |
2025/1/10 |
894 |
897 |
878 |
878 |
-1.13% |
62,100 |
2025/1/9 |
894 |
908 |
880 |
888 |
+0.00% |
74,800 |
2025/1/8 |
876 |
896 |
869 |
888 |
+0.57% |
108,400 |
2025/1/7 |
906 |
915 |
880 |
883 |
-1.89% |
121,400 |
2025/1/6 |
880 |
910 |
871 |
900 |
+4.05% |
181,700 |
2024/12/30 |
860 |
876 |
852 |
865 |
+0.58% |
142,800 |
2024/12/27 |
830 |
882 |
830 |
860 |
+4.50% |
194,600 |
2024/12/26 |
820 |
834 |
814 |
823 |
+0.86% |
141,000 |
2024/12/25 |
816 |
832 |
811 |
816 |
+0.37% |
102,500 |
2024/12/24 |
837 |
837 |
812 |
813 |
-3.79% |
162,100 |
2024/12/23 |
816 |
852 |
816 |
845 |
+3.55% |
165,100 |
2024/12/20 |
800 |
837 |
800 |
816 |
+2.38% |
271,200 |
2024/12/19 |
799 |
815 |
786 |
797 |
-1.24% |
155,800 |
2024/12/18 |
787 |
822 |
773 |
807 |
+3.20% |
221,900 |
2024/12/17 |
795 |
795 |
766 |
782 |
-1.51% |
266,700 |
2024/12/16 |
805 |
808 |
794 |
794 |
-1.37% |
129,500 |
2024/12/13 |
822 |
825 |
804 |
805 |
-2.07% |
156,400 |
2024/12/12 |
833 |
836 |
820 |
822 |
-0.96% |
108,000 |
2024/12/11 |
848 |
848 |
829 |
830 |
-2.12% |
95,300 |
2024/12/10 |
855 |
857 |
841 |
848 |
-0.82% |
66,600 |
2024/12/9 |
854 |
876 |
850 |
855 |
+1.91% |
98,400 |
2024/12/6 |
870 |
871 |
836 |
839 |
-4.11% |
140,700 |
2024/12/5 |
866 |
880 |
866 |
875 |
+1.04% |
63,700 |
2024/12/4 |
900 |
900 |
865 |
866 |
-3.24% |
115,200 |
2024/12/3 |
886 |
899 |
882 |
895 |
+0.67% |
70,200 |
2024/12/2 |
892 |
899 |
875 |
889 |
-0.34% |
52,200 |
2024/11/29 |
902 |
910 |
890 |
892 |
-1.22% |
59,000 |
2024/11/28 |
919 |
940 |
902 |
903 |
+3.32% |
200,000 |
2024/11/27 |
912 |
922 |
873 |
874 |
-4.90% |
104,700 |
2024/11/26 |
909 |
920 |
893 |
919 |
+1.10% |
128,800 |
2024/11/25 |
857 |
920 |
857 |
909 |
+6.07% |
285,600 |
2024/11/22 |
848 |
858 |
828 |
857 |
+1.18% |
78,400 |
2024/11/21 |
874 |
881 |
840 |
847 |
-3.20% |
97,800 |
2024/11/20 |
873 |
887 |
865 |
875 |
+1.04% |
106,900 |
2024/11/19 |
836 |
882 |
836 |
866 |
+3.71% |
122,900 |
2024/11/18 |
832 |
847 |
827 |
835 |
-0.83% |
64,900 |
2024/11/15 |
835 |
867 |
823 |
842 |
+3.31% |
223,700 |
2024/11/14 |
825 |
830 |
812 |
815 |
-1.21% |
132,100 |
2024/11/13 |
825 |
835 |
820 |
825 |
-0.24% |
61,100 |
2024/11/12 |
856 |
860 |
827 |
827 |
-3.39% |
76,000 |
2024/11/11 |
855 |
868 |
845 |
856 |
+0.23% |
86,500 |
2024/11/8 |
865 |
870 |
847 |
854 |
-0.47% |
69,300 |
2024/11/7 |
863 |
867 |
850 |
858 |
+0.12% |
56,800 |
2024/11/6 |
835 |
862 |
835 |
857 |
+3.88% |
77,900 |
2024/11/5 |
848 |
848 |
825 |
825 |
-3.85% |
70,400 |
2024/11/1 |
858 |
874 |
851 |
858 |
-0.46% |
56,200 |
2024/10/31 |
853 |
868 |
849 |
862 |
-0.12% |
46,300 |
2024/10/30 |
838 |
865 |
834 |
863 |
+3.73% |
122,400 |
2024/10/29 |
807 |
840 |
807 |
832 |
+2.34% |
89,800 |
2024/10/28 |
790 |
814 |
787 |
813 |
+3.44% |
68,500 |
2024/10/25 |
790 |
796 |
778 |
786 |
-0.38% |
62,000 |
2024/10/24 |
780 |
790 |
771 |
789 |
-0.25% |
73,100 |
2024/10/23 |
798 |
804 |
785 |
791 |
+0.13% |
70,600 |
2024/10/22 |
815 |
815 |
790 |
790 |
-2.47% |
130,200 |
2024/10/21 |
820 |
836 |
803 |
810 |
-0.74% |
92,500 |
2024/10/18 |
835 |
837 |
815 |
816 |
-2.86% |
88,800 |
2024/10/17 |
837 |
840 |
824 |
840 |
+0.48% |
83,800 |
2024/10/16 |
852 |
858 |
832 |
836 |
-3.80% |
138,100 |
2024/10/15 |
852 |
879 |
851 |
869 |
+3.33% |
128,700 |
2024/10/11 |
851 |
851 |
839 |
841 |
-1.64% |
64,800 |
2024/10/10 |
889 |
889 |
848 |
855 |
-2.17% |
96,400 |
2024/10/9 |
867 |
874 |
854 |
874 |
+1.98% |
67,900 |
2024/10/8 |
891 |
891 |
857 |
857 |
-3.92% |
104,000 |
2024/10/7 |
893 |
908 |
886 |
892 |
+0.68% |
49,600 |
2024/10/4 |
883 |
903 |
878 |
886 |
+0.80% |
81,900 |
2024/10/3 |
868 |
889 |
860 |
879 |
+4.15% |
106,600 |
2024/10/2 |
870 |
877 |
842 |
844 |
-3.54% |
110,100 |
2024/10/1 |
864 |
879 |
847 |
875 |
+2.94% |
89,900 |
2024/9/30 |
874 |
885 |
850 |
850 |
-6.39% |
160,400 |
2024/9/27 |
905 |
928 |
904 |
908 |
+0.55% |
85,500 |
2024/9/26 |
886 |
903 |
873 |
903 |
+1.69% |
87,800 |
2024/9/25 |
895 |
895 |
878 |
888 |
+0.79% |
45,700 |
2024/9/24 |
886 |
904 |
877 |
881 |
+1.03% |
104,000 |
2024/9/20 |
851 |
880 |
847 |
872 |
+3.69% |
96,100 |
2024/9/19 |
825 |
850 |
825 |
841 |
+3.06% |
82,300 |
2024/9/18 |
822 |
840 |
810 |
816 |
+0.37% |
44,500 |
2024/9/17 |
840 |
849 |
809 |
813 |
-2.05% |
73,200 |
|