日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
403 |
406 |
402 |
404 |
+0.50% |
2,700 |
2025/2/13 |
397 |
403 |
397 |
402 |
+0.25% |
2,200 |
2025/2/12 |
398 |
401 |
394 |
401 |
+1.01% |
9,500 |
2025/2/10 |
400 |
400 |
396 |
397 |
-1.00% |
3,200 |
2025/2/7 |
397 |
401 |
395 |
401 |
+1.78% |
3,700 |
2025/2/6 |
395 |
397 |
394 |
394 |
-0.51% |
1,600 |
2025/2/5 |
391 |
399 |
391 |
396 |
+1.02% |
4,000 |
2025/2/4 |
399 |
399 |
392 |
392 |
+0.00% |
2,300 |
2025/2/3 |
398 |
400 |
392 |
392 |
-2.00% |
7,400 |
2025/1/31 |
410 |
410 |
400 |
400 |
-1.96% |
7,100 |
2025/1/30 |
398 |
408 |
396 |
408 |
+0.99% |
38,100 |
2025/1/29 |
416 |
416 |
401 |
404 |
-3.35% |
17,700 |
2025/1/28 |
392 |
440 |
392 |
418 |
+6.63% |
70,000 |
2025/1/27 |
392 |
392 |
390 |
392 |
+0.00% |
2,900 |
2025/1/24 |
391 |
392 |
388 |
392 |
+2.35% |
9,200 |
2025/1/23 |
379 |
383 |
379 |
383 |
+1.06% |
2,500 |
2025/1/22 |
378 |
383 |
378 |
379 |
-0.26% |
13,100 |
2025/1/21 |
381 |
381 |
377 |
380 |
+0.00% |
3,400 |
2025/1/20 |
380 |
380 |
377 |
380 |
+1.33% |
4,100 |
2025/1/17 |
380 |
380 |
375 |
375 |
-1.32% |
2,000 |
2025/1/16 |
380 |
380 |
377 |
380 |
+0.80% |
3,200 |
2025/1/15 |
376 |
379 |
376 |
377 |
+0.53% |
2,700 |
2025/1/14 |
374 |
378 |
373 |
375 |
+0.27% |
7,500 |
2025/1/10 |
378 |
379 |
374 |
374 |
-0.27% |
2,800 |
2025/1/9 |
377 |
379 |
375 |
375 |
-0.53% |
5,400 |
2025/1/8 |
378 |
381 |
377 |
377 |
+0.00% |
3,800 |
2025/1/7 |
378 |
384 |
376 |
377 |
+0.27% |
5,700 |
2025/1/6 |
376 |
377 |
375 |
376 |
-0.53% |
3,100 |
2024/12/30 |
378 |
378 |
375 |
378 |
+1.61% |
4,800 |
2024/12/27 |
374 |
378 |
371 |
372 |
+0.27% |
18,900 |
2024/12/26 |
375 |
375 |
371 |
371 |
+0.00% |
48,300 |
2024/12/25 |
379 |
379 |
371 |
371 |
-1.59% |
18,600 |
2024/12/24 |
380 |
384 |
376 |
377 |
-0.79% |
23,500 |
2024/12/23 |
387 |
387 |
380 |
380 |
-1.81% |
46,900 |
2024/12/20 |
388 |
391 |
386 |
387 |
-0.26% |
9,300 |
2024/12/19 |
388 |
395 |
388 |
388 |
-0.26% |
10,600 |
2024/12/18 |
395 |
395 |
388 |
389 |
-0.77% |
7,800 |
2024/12/17 |
396 |
396 |
391 |
392 |
-0.76% |
3,400 |
2024/12/16 |
395 |
397 |
395 |
395 |
+0.00% |
10,300 |
2024/12/13 |
393 |
395 |
393 |
395 |
+0.25% |
3,800 |
2024/12/12 |
393 |
394 |
392 |
394 |
+0.25% |
4,200 |
2024/12/11 |
394 |
395 |
392 |
393 |
+0.00% |
3,900 |
2024/12/10 |
391 |
395 |
390 |
393 |
+0.51% |
6,400 |
2024/12/9 |
392 |
395 |
391 |
391 |
+0.00% |
5,800 |
2024/12/6 |
390 |
394 |
390 |
391 |
+0.26% |
17,800 |
2024/12/5 |
394 |
394 |
390 |
390 |
-1.02% |
5,000 |
2024/12/4 |
398 |
399 |
392 |
394 |
-0.76% |
12,400 |
2024/12/3 |
400 |
402 |
395 |
397 |
-1.00% |
10,000 |
2024/12/2 |
402 |
404 |
400 |
401 |
-0.99% |
6,300 |
2024/11/29 |
400 |
408 |
400 |
405 |
+1.25% |
8,600 |
2024/11/28 |
403 |
409 |
400 |
400 |
-0.74% |
7,200 |
2024/11/27 |
407 |
413 |
403 |
403 |
-1.47% |
11,800 |
2024/11/26 |
411 |
411 |
407 |
409 |
-1.45% |
8,800 |
2024/11/25 |
418 |
418 |
415 |
415 |
-0.72% |
5,500 |
2024/11/22 |
417 |
418 |
412 |
418 |
+0.24% |
7,000 |
2024/11/21 |
414 |
420 |
414 |
417 |
+0.72% |
6,600 |
2024/11/20 |
414 |
414 |
412 |
414 |
+0.49% |
7,000 |
2024/11/19 |
408 |
414 |
408 |
412 |
+1.23% |
6,500 |
2024/11/18 |
403 |
410 |
403 |
407 |
+2.26% |
41,600 |
2024/11/15 |
409 |
410 |
391 |
398 |
-4.33% |
48,200 |
2024/11/14 |
427 |
428 |
416 |
416 |
-3.03% |
27,600 |
2024/11/13 |
434 |
435 |
428 |
429 |
-1.15% |
10,500 |
2024/11/12 |
441 |
441 |
432 |
434 |
-1.36% |
21,300 |
2024/11/11 |
470 |
473 |
431 |
440 |
-13.56% |
98,600 |
2024/11/8 |
510 |
511 |
504 |
509 |
-0.20% |
5,600 |
2024/11/7 |
510 |
510 |
507 |
510 |
+0.00% |
4,000 |
2024/11/6 |
507 |
510 |
505 |
510 |
+0.59% |
7,300 |
2024/11/5 |
505 |
507 |
503 |
507 |
+0.40% |
4,200 |
2024/11/1 |
504 |
506 |
504 |
505 |
-0.20% |
5,700 |
2024/10/31 |
506 |
508 |
505 |
506 |
+0.40% |
3,500 |
2024/10/30 |
512 |
513 |
504 |
504 |
-3.08% |
38,400 |
2024/10/29 |
512 |
520 |
512 |
520 |
+1.56% |
10,100 |
2024/10/28 |
509 |
519 |
509 |
512 |
+0.39% |
3,700 |
2024/10/25 |
522 |
522 |
507 |
510 |
-2.30% |
8,800 |
2024/10/24 |
515 |
522 |
509 |
522 |
+1.75% |
7,700 |
2024/10/23 |
520 |
520 |
513 |
513 |
-1.35% |
8,600 |
2024/10/22 |
521 |
521 |
519 |
520 |
-0.38% |
1,400 |
2024/10/21 |
521 |
522 |
518 |
522 |
-0.19% |
5,600 |
2024/10/18 |
519 |
525 |
519 |
523 |
+0.77% |
6,300 |
2024/10/17 |
522 |
523 |
519 |
519 |
-0.57% |
8,800 |
2024/10/16 |
524 |
526 |
522 |
522 |
-0.19% |
4,900 |
2024/10/15 |
527 |
528 |
523 |
523 |
-0.76% |
10,800 |
2024/10/11 |
526 |
529 |
525 |
527 |
-0.75% |
4,300 |
2024/10/10 |
530 |
531 |
527 |
531 |
-0.19% |
1,400 |
2024/10/9 |
531 |
533 |
525 |
532 |
+0.38% |
7,200 |
2024/10/8 |
533 |
535 |
530 |
530 |
-0.38% |
1,400 |
2024/10/7 |
533 |
535 |
531 |
532 |
+0.19% |
7,600 |
2024/10/4 |
530 |
532 |
529 |
531 |
-0.19% |
3,200 |
2024/10/3 |
531 |
534 |
529 |
532 |
-0.19% |
3,600 |
2024/10/2 |
535 |
535 |
530 |
533 |
-0.37% |
3,100 |
2024/10/1 |
537 |
537 |
534 |
535 |
+0.56% |
1,400 |
2024/9/30 |
521 |
541 |
521 |
532 |
-2.21% |
4,800 |
2024/9/27 |
540 |
544 |
535 |
544 |
+0.55% |
3,500 |
2024/9/26 |
529 |
541 |
529 |
541 |
+1.50% |
3,600 |
2024/9/25 |
536 |
536 |
531 |
533 |
+0.57% |
5,400 |
2024/9/24 |
530 |
531 |
526 |
530 |
+0.38% |
3,800 |
2024/9/20 |
527 |
533 |
526 |
528 |
+0.38% |
7,800 |
2024/9/19 |
522 |
528 |
522 |
526 |
+0.77% |
4,500 |
2024/9/18 |
528 |
529 |
522 |
522 |
-1.14% |
4,000 |
2024/9/17 |
527 |
531 |
527 |
528 |
-0.56% |
3,600 |
2024/9/13 |
533 |
537 |
531 |
531 |
-0.75% |
3,600 |
2024/9/12 |
532 |
537 |
532 |
535 |
+0.94% |
1,500 |
2024/9/11 |
546 |
546 |
530 |
530 |
-2.57% |
6,100 |
2024/9/10 |
542 |
544 |
542 |
544 |
+0.55% |
1,800 |
2024/9/9 |
540 |
544 |
535 |
541 |
-1.10% |
5,500 |
2024/9/6 |
548 |
548 |
546 |
547 |
+0.55% |
2,300 |
2024/9/5 |
554 |
555 |
540 |
544 |
-1.81% |
8,800 |
2024/9/4 |
550 |
554 |
550 |
554 |
-0.18% |
4,600 |
2024/9/3 |
555 |
556 |
554 |
555 |
+0.18% |
600 |
2024/9/2 |
556 |
558 |
554 |
554 |
-0.18% |
4,600 |
2024/8/30 |
554 |
555 |
554 |
555 |
+0.18% |
2,800 |
2024/8/29 |
552 |
554 |
550 |
554 |
+0.73% |
4,900 |
2024/8/28 |
554 |
554 |
550 |
550 |
-0.72% |
1,200 |
2024/8/27 |
554 |
554 |
550 |
554 |
+0.36% |
3,000 |
2024/8/26 |
555 |
558 |
552 |
552 |
-0.54% |
2,500 |
2024/8/23 |
569 |
569 |
551 |
555 |
-0.89% |
6,000 |
2024/8/22 |
550 |
560 |
549 |
560 |
+2.00% |
2,700 |
2024/8/21 |
550 |
551 |
544 |
549 |
+0.18% |
5,500 |
2024/8/20 |
548 |
552 |
548 |
548 |
+0.37% |
5,700 |
2024/8/19 |
546 |
550 |
546 |
546 |
+0.18% |
1,300 |
2024/8/16 |
544 |
546 |
543 |
545 |
+0.18% |
3,200 |
2024/8/15 |
548 |
550 |
540 |
544 |
-0.18% |
2,900 |
2024/8/14 |
547 |
552 |
545 |
545 |
-0.37% |
7,000 |
|