日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
410 |
422 |
406 |
417 |
+2.71% |
850,600 |
2025/3/19 |
409 |
413 |
404 |
406 |
-0.25% |
236,700 |
2025/3/18 |
401 |
407 |
400 |
407 |
+2.01% |
142,100 |
2025/3/17 |
402 |
407 |
399 |
399 |
-0.50% |
148,400 |
2025/3/14 |
397 |
403 |
393 |
401 |
+0.00% |
204,300 |
2025/3/13 |
414 |
414 |
399 |
401 |
-4.98% |
354,300 |
2025/3/12 |
415 |
427 |
404 |
422 |
+2.18% |
228,100 |
2025/3/11 |
412 |
417 |
398 |
413 |
-0.72% |
203,000 |
2025/3/10 |
388 |
417 |
387 |
416 |
+7.22% |
364,100 |
2025/3/7 |
390 |
392 |
382 |
388 |
-1.52% |
327,700 |
2025/3/6 |
397 |
403 |
392 |
394 |
+0.00% |
150,200 |
2025/3/5 |
397 |
402 |
392 |
394 |
-2.48% |
292,600 |
2025/3/4 |
408 |
409 |
397 |
404 |
-0.25% |
280,500 |
2025/3/3 |
414 |
415 |
402 |
405 |
-0.25% |
182,800 |
2025/2/28 |
413 |
414 |
406 |
406 |
-2.87% |
249,800 |
2025/2/27 |
433 |
436 |
418 |
418 |
-3.46% |
236,500 |
2025/2/26 |
443 |
445 |
429 |
433 |
-2.48% |
120,600 |
2025/2/25 |
432 |
446 |
432 |
444 |
+1.14% |
119,000 |
2025/2/21 |
448 |
449 |
436 |
439 |
-3.09% |
158,000 |
2025/2/20 |
439 |
454 |
439 |
453 |
+3.42% |
182,900 |
2025/2/19 |
448 |
454 |
438 |
438 |
-2.67% |
197,600 |
2025/2/18 |
448 |
466 |
446 |
450 |
-0.66% |
139,500 |
2025/2/17 |
447 |
462 |
447 |
453 |
+1.34% |
216,800 |
2025/2/14 |
467 |
467 |
446 |
447 |
-5.10% |
439,700 |
2025/2/13 |
483 |
485 |
463 |
471 |
-1.88% |
446,200 |
2025/2/12 |
500 |
507 |
461 |
480 |
-14.29% |
888,100 |
2025/2/10 |
560 |
572 |
553 |
560 |
+0.00% |
217,200 |
2025/2/7 |
558 |
564 |
553 |
560 |
+0.72% |
187,200 |
2025/2/6 |
540 |
556 |
539 |
556 |
+3.54% |
170,900 |
2025/2/5 |
515 |
537 |
515 |
537 |
+4.88% |
268,100 |
2025/2/4 |
512 |
517 |
507 |
512 |
+1.99% |
184,300 |
2025/2/3 |
520 |
521 |
492 |
502 |
-4.56% |
247,300 |
2025/1/31 |
529 |
530 |
514 |
526 |
-0.57% |
157,100 |
2025/1/30 |
514 |
532 |
510 |
529 |
+2.92% |
121,900 |
2025/1/29 |
524 |
529 |
510 |
514 |
+0.00% |
269,600 |
2025/1/28 |
495 |
514 |
492 |
514 |
+4.47% |
185,800 |
2025/1/27 |
491 |
501 |
491 |
492 |
+0.82% |
126,600 |
2025/1/24 |
484 |
495 |
483 |
488 |
+0.83% |
158,100 |
2025/1/23 |
479 |
484 |
473 |
484 |
+1.26% |
131,300 |
2025/1/22 |
465 |
480 |
465 |
478 |
+2.36% |
227,200 |
2025/1/21 |
471 |
473 |
462 |
467 |
+0.00% |
160,300 |
2025/1/20 |
452 |
470 |
450 |
467 |
+3.09% |
211,500 |
2025/1/17 |
445 |
453 |
438 |
453 |
+1.80% |
281,900 |
2025/1/16 |
443 |
450 |
441 |
445 |
+2.30% |
139,300 |
2025/1/15 |
428 |
437 |
424 |
435 |
+1.64% |
173,600 |
2025/1/14 |
431 |
435 |
422 |
428 |
-1.15% |
152,200 |
2025/1/10 |
412 |
433 |
412 |
433 |
+4.09% |
203,900 |
2025/1/9 |
420 |
420 |
412 |
416 |
-1.19% |
183,100 |
2025/1/8 |
410 |
424 |
409 |
421 |
+2.93% |
230,800 |
2025/1/7 |
425 |
430 |
409 |
409 |
-1.92% |
299,100 |
2025/1/6 |
409 |
423 |
402 |
417 |
+6.11% |
450,000 |
2024/12/30 |
388 |
398 |
387 |
393 |
+1.29% |
168,000 |
2024/12/27 |
379 |
389 |
379 |
388 |
+2.37% |
164,300 |
2024/12/26 |
374 |
379 |
372 |
379 |
+1.07% |
197,700 |
2024/12/25 |
382 |
390 |
372 |
375 |
-0.79% |
213,800 |
2024/12/24 |
370 |
382 |
367 |
378 |
+2.16% |
1,388,600 |
2024/12/23 |
374 |
377 |
368 |
370 |
-1.33% |
338,300 |
2024/12/20 |
375 |
382 |
375 |
375 |
-0.79% |
182,500 |
2024/12/19 |
378 |
384 |
376 |
378 |
-1.31% |
119,500 |
2024/12/18 |
382 |
392 |
376 |
383 |
+0.26% |
249,400 |
2024/12/17 |
388 |
389 |
381 |
382 |
-1.04% |
222,400 |
2024/12/16 |
393 |
393 |
385 |
386 |
-1.78% |
172,800 |
2024/12/13 |
399 |
404 |
393 |
393 |
-0.51% |
179,000 |
2024/12/12 |
400 |
402 |
392 |
395 |
-1.00% |
144,300 |
2024/12/11 |
402 |
403 |
393 |
399 |
-1.48% |
218,700 |
2024/12/10 |
405 |
410 |
400 |
405 |
+0.00% |
184,500 |
2024/12/9 |
410 |
422 |
405 |
405 |
-1.22% |
176,000 |
2024/12/6 |
420 |
424 |
410 |
410 |
-3.53% |
172,900 |
2024/12/5 |
430 |
435 |
420 |
425 |
-2.75% |
122,900 |
2024/12/4 |
436 |
441 |
433 |
437 |
+0.23% |
98,400 |
2024/12/3 |
444 |
449 |
436 |
436 |
-1.80% |
115,400 |
2024/12/2 |
447 |
450 |
441 |
444 |
-0.89% |
106,100 |
2024/11/29 |
450 |
456 |
446 |
448 |
-0.88% |
73,300 |
2024/11/28 |
453 |
463 |
448 |
452 |
-0.88% |
132,000 |
2024/11/27 |
448 |
458 |
446 |
456 |
+1.79% |
112,700 |
2024/11/26 |
454 |
461 |
444 |
448 |
-0.67% |
159,700 |
2024/11/25 |
442 |
452 |
441 |
451 |
+2.04% |
92,100 |
2024/11/22 |
440 |
452 |
438 |
442 |
+2.08% |
160,100 |
2024/11/21 |
433 |
440 |
429 |
433 |
-0.92% |
126,400 |
2024/11/20 |
427 |
437 |
424 |
437 |
+2.58% |
140,700 |
2024/11/19 |
424 |
432 |
419 |
426 |
+0.24% |
237,400 |
2024/11/18 |
415 |
428 |
415 |
425 |
+2.41% |
200,900 |
2024/11/15 |
405 |
417 |
399 |
415 |
+0.48% |
397,600 |
2024/11/14 |
440 |
440 |
413 |
413 |
-5.49% |
298,300 |
2024/11/13 |
465 |
466 |
437 |
437 |
-7.02% |
357,700 |
2024/11/12 |
485 |
487 |
465 |
470 |
-6.56% |
536,800 |
2024/11/11 |
509 |
513 |
500 |
503 |
-1.95% |
100,900 |
2024/11/8 |
506 |
522 |
506 |
513 |
+0.79% |
96,200 |
2024/11/7 |
525 |
529 |
507 |
509 |
-3.05% |
122,200 |
2024/11/6 |
519 |
534 |
516 |
525 |
+0.57% |
138,200 |
2024/11/5 |
526 |
526 |
516 |
522 |
+0.19% |
78,500 |
2024/11/1 |
517 |
524 |
516 |
521 |
+0.19% |
102,100 |
2024/10/31 |
519 |
521 |
513 |
520 |
-0.95% |
90,400 |
2024/10/30 |
540 |
540 |
525 |
525 |
-2.78% |
113,200 |
2024/10/29 |
526 |
541 |
523 |
540 |
+2.47% |
97,000 |
2024/10/28 |
518 |
532 |
518 |
527 |
+3.74% |
167,000 |
2024/10/25 |
514 |
516 |
501 |
508 |
-1.17% |
64,100 |
2024/10/24 |
500 |
517 |
497 |
514 |
+1.58% |
104,800 |
2024/10/23 |
507 |
513 |
504 |
506 |
-0.78% |
97,700 |
2024/10/22 |
523 |
523 |
510 |
510 |
-3.77% |
119,200 |
2024/10/21 |
528 |
535 |
520 |
530 |
+1.34% |
88,200 |
2024/10/18 |
529 |
533 |
518 |
523 |
-1.13% |
67,800 |
2024/10/17 |
537 |
537 |
525 |
529 |
-1.86% |
71,400 |
2024/10/16 |
525 |
548 |
524 |
539 |
+1.13% |
108,900 |
2024/10/15 |
534 |
537 |
524 |
533 |
+0.57% |
71,700 |
2024/10/11 |
540 |
541 |
527 |
530 |
-2.03% |
82,800 |
2024/10/10 |
549 |
554 |
539 |
541 |
-2.52% |
98,100 |
2024/10/9 |
530 |
566 |
527 |
555 |
+5.71% |
266,500 |
2024/10/8 |
531 |
531 |
522 |
525 |
-2.60% |
99,900 |
2024/10/7 |
543 |
544 |
531 |
539 |
-0.74% |
183,800 |
2024/10/4 |
549 |
549 |
536 |
543 |
-0.73% |
115,000 |
2024/10/3 |
553 |
553 |
540 |
547 |
+0.74% |
100,300 |
2024/10/2 |
553 |
554 |
538 |
543 |
-2.51% |
138,900 |
2024/10/1 |
534 |
564 |
530 |
557 |
+3.53% |
284,600 |
2024/9/30 |
538 |
550 |
536 |
538 |
+6.96% |
419,100 |
2024/9/27 |
506 |
509 |
500 |
503 |
-0.40% |
82,200 |
2024/9/26 |
495 |
505 |
489 |
505 |
+3.27% |
155,300 |
2024/9/25 |
488 |
493 |
484 |
489 |
+0.82% |
112,100 |
2024/9/24 |
508 |
508 |
484 |
485 |
-3.58% |
215,100 |
2024/9/20 |
518 |
519 |
487 |
503 |
-2.90% |
276,700 |
2024/9/19 |
523 |
526 |
508 |
518 |
+0.97% |
181,600 |
2024/9/18 |
505 |
517 |
502 |
513 |
+1.99% |
136,800 |
2024/9/17 |
505 |
514 |
497 |
503 |
+1.00% |
132,300 |
|