日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
507 |
514 |
505 |
509 |
+1.19% |
27,900 |
2025/2/14 |
507 |
507 |
500 |
503 |
-0.20% |
9,100 |
2025/2/13 |
502 |
505 |
502 |
504 |
+1.00% |
9,300 |
2025/2/12 |
510 |
511 |
495 |
499 |
-2.54% |
37,900 |
2025/2/10 |
500 |
522 |
500 |
512 |
+2.81% |
99,600 |
2025/2/7 |
499 |
501 |
495 |
498 |
-0.40% |
25,800 |
2025/2/6 |
493 |
502 |
491 |
500 |
+1.42% |
33,000 |
2025/2/5 |
486 |
494 |
486 |
493 |
+1.86% |
17,700 |
2025/2/4 |
480 |
488 |
480 |
484 |
+1.89% |
31,000 |
2025/2/3 |
480 |
480 |
473 |
475 |
-0.21% |
26,300 |
2025/1/31 |
482 |
482 |
475 |
476 |
+0.42% |
26,000 |
2025/1/30 |
490 |
492 |
474 |
474 |
-3.66% |
169,900 |
2025/1/29 |
495 |
497 |
492 |
492 |
-0.61% |
19,400 |
2025/1/28 |
496 |
500 |
493 |
495 |
+0.00% |
31,400 |
2025/1/27 |
495 |
497 |
491 |
495 |
+0.61% |
28,400 |
2025/1/24 |
488 |
496 |
486 |
492 |
+1.23% |
34,000 |
2025/1/23 |
484 |
487 |
475 |
486 |
+0.83% |
41,200 |
2025/1/22 |
479 |
483 |
476 |
482 |
+0.63% |
41,300 |
2025/1/21 |
474 |
479 |
473 |
479 |
+1.05% |
14,600 |
2025/1/20 |
470 |
475 |
465 |
474 |
+0.85% |
40,500 |
2025/1/17 |
474 |
474 |
466 |
470 |
-0.21% |
36,600 |
2025/1/16 |
483 |
483 |
470 |
471 |
-2.28% |
47,000 |
2025/1/15 |
483 |
484 |
481 |
482 |
+0.42% |
18,800 |
2025/1/14 |
488 |
488 |
480 |
480 |
-1.44% |
29,000 |
2025/1/10 |
480 |
487 |
480 |
487 |
+1.67% |
12,100 |
2025/1/9 |
482 |
483 |
477 |
479 |
-0.42% |
75,900 |
2025/1/8 |
490 |
490 |
481 |
481 |
-1.84% |
30,300 |
2025/1/7 |
490 |
491 |
485 |
490 |
+0.82% |
25,400 |
2025/1/6 |
487 |
491 |
485 |
486 |
+0.41% |
26,300 |
2024/12/30 |
481 |
491 |
481 |
484 |
+1.04% |
49,100 |
2024/12/27 |
475 |
479 |
472 |
479 |
+1.27% |
27,800 |
2024/12/26 |
470 |
478 |
470 |
473 |
+0.64% |
91,600 |
2024/12/25 |
463 |
471 |
463 |
470 |
+1.29% |
106,400 |
2024/12/24 |
461 |
471 |
458 |
464 |
+0.43% |
122,900 |
2024/12/23 |
469 |
469 |
460 |
462 |
-1.70% |
116,300 |
2024/12/20 |
473 |
475 |
469 |
470 |
-0.63% |
50,600 |
2024/12/19 |
474 |
482 |
473 |
473 |
-0.21% |
52,700 |
2024/12/18 |
474 |
485 |
472 |
474 |
+0.00% |
132,900 |
2024/12/17 |
478 |
478 |
469 |
474 |
-0.63% |
72,000 |
2024/12/16 |
486 |
487 |
475 |
477 |
-1.65% |
116,100 |
2024/12/13 |
491 |
492 |
485 |
485 |
-0.61% |
42,600 |
2024/12/12 |
494 |
494 |
488 |
488 |
-0.61% |
39,700 |
2024/12/11 |
493 |
495 |
489 |
491 |
-0.41% |
47,000 |
2024/12/10 |
494 |
494 |
491 |
493 |
+0.61% |
27,500 |
2024/12/9 |
488 |
494 |
488 |
490 |
+0.41% |
28,800 |
2024/12/6 |
491 |
494 |
486 |
488 |
-0.41% |
57,400 |
2024/12/5 |
492 |
494 |
489 |
490 |
-0.20% |
39,800 |
2024/12/4 |
496 |
499 |
489 |
491 |
-1.21% |
65,000 |
2024/12/3 |
502 |
502 |
495 |
497 |
+0.00% |
45,800 |
2024/12/2 |
503 |
507 |
497 |
497 |
-2.36% |
75,700 |
2024/11/29 |
505 |
509 |
503 |
509 |
+1.19% |
28,300 |
2024/11/28 |
503 |
510 |
503 |
503 |
+0.00% |
41,500 |
2024/11/27 |
512 |
512 |
500 |
503 |
-1.18% |
28,500 |
2024/11/26 |
512 |
512 |
502 |
509 |
+0.00% |
31,600 |
2024/11/25 |
510 |
513 |
507 |
509 |
-0.59% |
36,800 |
2024/11/22 |
514 |
514 |
510 |
512 |
+0.20% |
20,000 |
2024/11/21 |
512 |
517 |
510 |
511 |
-0.78% |
57,000 |
2024/11/20 |
519 |
520 |
513 |
515 |
-1.72% |
92,700 |
2024/11/19 |
538 |
538 |
520 |
524 |
-0.95% |
60,300 |
2024/11/18 |
528 |
535 |
526 |
529 |
-0.75% |
15,800 |
2024/11/15 |
543 |
543 |
529 |
533 |
-0.74% |
33,200 |
2024/11/14 |
556 |
556 |
537 |
537 |
-3.42% |
51,200 |
2024/11/13 |
535 |
558 |
534 |
556 |
+4.51% |
151,200 |
2024/11/12 |
526 |
561 |
522 |
532 |
+0.57% |
396,500 |
2024/11/11 |
523 |
529 |
515 |
529 |
+2.72% |
33,400 |
2024/11/8 |
523 |
529 |
514 |
515 |
-1.34% |
25,100 |
2024/11/7 |
515 |
532 |
515 |
522 |
+1.75% |
64,300 |
2024/11/6 |
506 |
517 |
506 |
513 |
+1.58% |
32,000 |
2024/11/5 |
515 |
515 |
505 |
505 |
-1.17% |
27,600 |
2024/11/1 |
512 |
516 |
505 |
511 |
+0.00% |
24,800 |
2024/10/31 |
509 |
516 |
505 |
511 |
+1.39% |
31,700 |
2024/10/30 |
520 |
520 |
504 |
504 |
-2.89% |
136,900 |
2024/10/29 |
510 |
523 |
510 |
519 |
+1.76% |
64,600 |
2024/10/28 |
491 |
513 |
488 |
510 |
+3.87% |
61,200 |
2024/10/25 |
495 |
495 |
489 |
491 |
-1.21% |
103,600 |
2024/10/24 |
501 |
501 |
495 |
497 |
-1.00% |
42,500 |
2024/10/23 |
502 |
505 |
500 |
502 |
+0.00% |
51,600 |
2024/10/22 |
511 |
512 |
502 |
502 |
-2.14% |
45,200 |
2024/10/21 |
510 |
518 |
510 |
513 |
+0.59% |
19,500 |
2024/10/18 |
509 |
514 |
508 |
510 |
+0.59% |
29,000 |
2024/10/17 |
509 |
513 |
506 |
507 |
-0.59% |
32,000 |
2024/10/16 |
517 |
520 |
509 |
510 |
-1.73% |
64,200 |
2024/10/15 |
523 |
523 |
518 |
519 |
-0.57% |
39,400 |
2024/10/11 |
519 |
525 |
519 |
522 |
+0.19% |
38,100 |
2024/10/10 |
525 |
526 |
521 |
521 |
-0.57% |
27,700 |
2024/10/9 |
530 |
531 |
519 |
524 |
-1.32% |
116,300 |
2024/10/8 |
541 |
542 |
530 |
531 |
-2.03% |
41,300 |
2024/10/7 |
541 |
545 |
538 |
542 |
+0.56% |
32,800 |
2024/10/4 |
539 |
542 |
534 |
539 |
-0.19% |
68,600 |
2024/10/3 |
545 |
546 |
539 |
540 |
-0.74% |
49,300 |
2024/10/2 |
550 |
555 |
542 |
544 |
-1.27% |
66,100 |
2024/10/1 |
558 |
560 |
550 |
551 |
-1.25% |
58,900 |
2024/9/30 |
563 |
564 |
557 |
558 |
-1.93% |
59,500 |
2024/9/27 |
581 |
582 |
566 |
569 |
-6.87% |
108,100 |
2024/9/26 |
596 |
611 |
593 |
611 |
+3.21% |
73,700 |
2024/9/25 |
583 |
596 |
583 |
592 |
+1.02% |
51,800 |
2024/9/24 |
588 |
589 |
581 |
586 |
+0.00% |
42,800 |
2024/9/20 |
590 |
590 |
584 |
586 |
-0.17% |
26,500 |
2024/9/19 |
589 |
596 |
586 |
587 |
-0.17% |
35,400 |
2024/9/18 |
589 |
590 |
585 |
588 |
+0.00% |
15,400 |
2024/9/17 |
588 |
591 |
581 |
588 |
+0.68% |
22,400 |
2024/9/13 |
577 |
586 |
576 |
584 |
+1.57% |
23,700 |
2024/9/12 |
580 |
581 |
570 |
575 |
-0.86% |
49,500 |
2024/9/11 |
587 |
588 |
576 |
580 |
-1.19% |
53,500 |
2024/9/10 |
586 |
590 |
586 |
587 |
-0.51% |
11,500 |
2024/9/9 |
589 |
591 |
583 |
590 |
+0.51% |
23,300 |
2024/9/6 |
596 |
598 |
585 |
587 |
-1.51% |
52,800 |
2024/9/5 |
595 |
598 |
592 |
596 |
+0.17% |
16,100 |
2024/9/4 |
595 |
599 |
592 |
595 |
-0.17% |
32,100 |
2024/9/3 |
594 |
602 |
593 |
596 |
+0.34% |
46,600 |
2024/9/2 |
594 |
596 |
590 |
594 |
+0.51% |
22,700 |
2024/8/30 |
587 |
591 |
585 |
591 |
+1.03% |
26,700 |
2024/8/29 |
590 |
590 |
583 |
585 |
-0.85% |
32,500 |
2024/8/28 |
590 |
594 |
585 |
590 |
-0.51% |
23,900 |
2024/8/27 |
595 |
595 |
589 |
593 |
+0.00% |
19,600 |
2024/8/26 |
593 |
594 |
588 |
593 |
+0.51% |
19,700 |
2024/8/23 |
594 |
594 |
586 |
590 |
-0.17% |
18,400 |
2024/8/22 |
590 |
593 |
586 |
591 |
+0.34% |
14,700 |
2024/8/21 |
592 |
593 |
588 |
589 |
-0.51% |
11,900 |
2024/8/20 |
588 |
596 |
588 |
592 |
+0.34% |
25,500 |
2024/8/19 |
595 |
600 |
588 |
590 |
-1.50% |
36,000 |
2024/8/16 |
604 |
604 |
595 |
599 |
-0.83% |
38,300 |
2024/8/15 |
605 |
605 |
600 |
604 |
-0.17% |
17,000 |
|