日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/19 |
545 |
549 |
545 |
549 |
+0.00% |
8,700 |
2025/3/18 |
552 |
552 |
544 |
549 |
-0.36% |
21,900 |
2025/3/17 |
555 |
555 |
549 |
551 |
-0.72% |
24,200 |
2025/3/14 |
554 |
558 |
551 |
555 |
+0.73% |
10,700 |
2025/3/13 |
558 |
558 |
551 |
551 |
-0.72% |
11,400 |
2025/3/12 |
547 |
559 |
547 |
555 |
+0.91% |
12,000 |
2025/3/11 |
550 |
553 |
504 |
550 |
-1.26% |
80,200 |
2025/3/10 |
588 |
588 |
554 |
557 |
-4.13% |
66,300 |
2025/3/7 |
574 |
589 |
572 |
581 |
+0.52% |
26,100 |
2025/3/6 |
579 |
579 |
572 |
578 |
+1.05% |
9,200 |
2025/3/5 |
570 |
576 |
570 |
572 |
-0.52% |
10,800 |
2025/3/4 |
576 |
580 |
568 |
575 |
+0.00% |
21,400 |
2025/3/3 |
580 |
590 |
568 |
575 |
-0.52% |
29,600 |
2025/2/28 |
595 |
596 |
567 |
578 |
-3.18% |
66,400 |
2025/2/27 |
572 |
597 |
572 |
597 |
+5.11% |
97,100 |
2025/2/26 |
555 |
569 |
554 |
568 |
+3.09% |
57,600 |
2025/2/25 |
538 |
561 |
535 |
551 |
+2.80% |
62,200 |
2025/2/21 |
536 |
537 |
531 |
536 |
-0.56% |
20,300 |
2025/2/20 |
545 |
547 |
535 |
539 |
-0.19% |
29,500 |
2025/2/19 |
549 |
549 |
526 |
540 |
+4.25% |
150,700 |
2025/2/18 |
515 |
518 |
511 |
518 |
+0.78% |
18,400 |
2025/2/17 |
491 |
517 |
491 |
514 |
+0.78% |
94,200 |
2025/2/14 |
510 |
514 |
507 |
510 |
-0.39% |
23,500 |
2025/2/13 |
509 |
512 |
506 |
512 |
+0.20% |
10,900 |
2025/2/12 |
511 |
511 |
510 |
511 |
-0.20% |
9,100 |
2025/2/10 |
510 |
512 |
508 |
512 |
+0.59% |
27,300 |
2025/2/7 |
505 |
509 |
505 |
509 |
+0.59% |
4,100 |
2025/2/6 |
503 |
508 |
503 |
506 |
+0.00% |
7,400 |
2025/2/5 |
505 |
510 |
503 |
506 |
+0.40% |
14,100 |
2025/2/4 |
512 |
514 |
500 |
504 |
-1.95% |
26,200 |
2025/2/3 |
511 |
514 |
507 |
514 |
+0.78% |
26,300 |
2025/1/31 |
506 |
510 |
505 |
510 |
+0.79% |
7,100 |
2025/1/30 |
506 |
510 |
501 |
506 |
-1.56% |
21,300 |
2025/1/29 |
515 |
515 |
490 |
514 |
+0.00% |
37,900 |
2025/1/28 |
485 |
515 |
483 |
514 |
+5.98% |
91,800 |
2025/1/27 |
485 |
485 |
482 |
485 |
+0.00% |
30,300 |
2025/1/24 |
485 |
485 |
482 |
485 |
+0.41% |
35,200 |
2025/1/23 |
484 |
484 |
481 |
483 |
+0.62% |
11,900 |
2025/1/22 |
477 |
482 |
477 |
480 |
+1.05% |
28,900 |
2025/1/21 |
472 |
476 |
472 |
475 |
+0.85% |
24,800 |
2025/1/20 |
468 |
471 |
467 |
471 |
+0.86% |
14,900 |
2025/1/17 |
468 |
469 |
466 |
467 |
+0.21% |
8,800 |
2025/1/16 |
465 |
467 |
463 |
466 |
+0.22% |
16,700 |
2025/1/15 |
463 |
467 |
463 |
465 |
-0.21% |
8,700 |
2025/1/14 |
468 |
468 |
461 |
466 |
+0.65% |
10,400 |
2025/1/10 |
459 |
465 |
459 |
463 |
+0.87% |
15,500 |
2025/1/9 |
466 |
466 |
455 |
459 |
-1.29% |
19,100 |
2025/1/8 |
467 |
467 |
459 |
465 |
+0.22% |
26,800 |
2025/1/7 |
462 |
464 |
460 |
464 |
+0.87% |
12,000 |
2025/1/6 |
460 |
462 |
457 |
460 |
+0.66% |
16,700 |
2024/12/30 |
454 |
457 |
452 |
457 |
+1.11% |
11,600 |
2024/12/27 |
452 |
452 |
450 |
452 |
+0.44% |
6,300 |
2024/12/26 |
448 |
452 |
448 |
450 |
+0.45% |
13,100 |
2024/12/25 |
454 |
454 |
446 |
448 |
-0.67% |
35,500 |
2024/12/24 |
459 |
459 |
450 |
451 |
-0.88% |
24,700 |
2024/12/23 |
455 |
465 |
455 |
455 |
+0.22% |
37,300 |
2024/12/20 |
453 |
454 |
451 |
454 |
+0.67% |
9,400 |
2024/12/19 |
449 |
452 |
449 |
451 |
-0.22% |
11,400 |
2024/12/18 |
454 |
454 |
451 |
452 |
-0.22% |
10,100 |
2024/12/17 |
454 |
454 |
451 |
453 |
+0.00% |
4,600 |
2024/12/16 |
453 |
456 |
452 |
453 |
-0.44% |
11,000 |
2024/12/13 |
453 |
455 |
450 |
455 |
+0.89% |
9,400 |
2024/12/12 |
455 |
455 |
450 |
451 |
-0.66% |
10,100 |
2024/12/11 |
454 |
454 |
451 |
454 |
+0.00% |
11,800 |
2024/12/10 |
452 |
455 |
450 |
454 |
+0.22% |
8,000 |
2024/12/9 |
449 |
453 |
448 |
453 |
+0.89% |
19,500 |
2024/12/6 |
449 |
449 |
446 |
449 |
+0.45% |
6,700 |
2024/12/5 |
449 |
449 |
447 |
447 |
-0.89% |
9,700 |
2024/12/4 |
450 |
452 |
448 |
451 |
-0.22% |
7,400 |
2024/12/3 |
451 |
452 |
448 |
452 |
+0.00% |
8,500 |
2024/12/2 |
453 |
455 |
447 |
452 |
-0.22% |
13,200 |
2024/11/29 |
451 |
453 |
446 |
453 |
+0.67% |
7,800 |
2024/11/28 |
454 |
455 |
435 |
450 |
-1.32% |
54,800 |
2024/11/27 |
456 |
457 |
450 |
456 |
+0.22% |
10,500 |
2024/11/26 |
458 |
458 |
455 |
455 |
-0.87% |
5,800 |
2024/11/25 |
456 |
459 |
454 |
459 |
+0.66% |
12,800 |
2024/11/22 |
456 |
457 |
452 |
456 |
+0.00% |
12,000 |
2024/11/21 |
460 |
460 |
454 |
456 |
-0.22% |
8,400 |
2024/11/20 |
463 |
463 |
457 |
457 |
-1.30% |
10,600 |
2024/11/19 |
460 |
463 |
458 |
463 |
+1.31% |
7,900 |
2024/11/18 |
467 |
467 |
456 |
457 |
-2.35% |
26,300 |
2024/11/15 |
459 |
468 |
459 |
468 |
+1.52% |
22,200 |
2024/11/14 |
477 |
478 |
457 |
461 |
-3.96% |
84,700 |
2024/11/13 |
469 |
485 |
469 |
480 |
+3.00% |
37,900 |
2024/11/12 |
467 |
486 |
456 |
466 |
-1.06% |
66,900 |
2024/11/11 |
448 |
472 |
447 |
471 |
+5.13% |
88,400 |
2024/11/8 |
447 |
452 |
447 |
448 |
-0.67% |
5,500 |
2024/11/7 |
448 |
451 |
447 |
451 |
+0.22% |
7,200 |
2024/11/6 |
448 |
455 |
445 |
450 |
+0.00% |
15,000 |
2024/11/5 |
458 |
458 |
449 |
450 |
+0.45% |
6,900 |
2024/11/1 |
453 |
455 |
448 |
448 |
-1.32% |
7,200 |
2024/10/31 |
455 |
456 |
453 |
454 |
-0.22% |
4,700 |
2024/10/30 |
453 |
455 |
450 |
455 |
+0.22% |
10,900 |
2024/10/29 |
448 |
454 |
448 |
454 |
+1.34% |
6,800 |
2024/10/28 |
444 |
453 |
444 |
448 |
+0.90% |
11,700 |
2024/10/25 |
445 |
448 |
438 |
444 |
-0.89% |
15,900 |
2024/10/24 |
457 |
457 |
441 |
448 |
-1.97% |
38,700 |
2024/10/23 |
457 |
460 |
455 |
457 |
+0.00% |
5,400 |
2024/10/22 |
459 |
459 |
457 |
457 |
-0.22% |
4,800 |
2024/10/21 |
458 |
461 |
458 |
458 |
+0.88% |
5,000 |
2024/10/18 |
460 |
462 |
454 |
454 |
-1.09% |
5,900 |
2024/10/17 |
459 |
459 |
456 |
459 |
+0.00% |
6,400 |
2024/10/16 |
463 |
466 |
456 |
459 |
-0.86% |
17,000 |
2024/10/15 |
460 |
466 |
457 |
463 |
+0.43% |
11,700 |
2024/10/11 |
456 |
463 |
456 |
461 |
+1.10% |
6,200 |
2024/10/10 |
463 |
463 |
456 |
456 |
-1.51% |
8,200 |
2024/10/9 |
470 |
470 |
463 |
463 |
-0.43% |
12,700 |
2024/10/8 |
469 |
469 |
464 |
465 |
+0.22% |
8,100 |
2024/10/7 |
458 |
471 |
458 |
464 |
+2.43% |
41,700 |
2024/10/4 |
454 |
455 |
450 |
453 |
-0.22% |
8,400 |
2024/10/3 |
453 |
460 |
451 |
454 |
+1.57% |
20,300 |
2024/10/2 |
450 |
450 |
447 |
447 |
-1.11% |
4,800 |
2024/10/1 |
445 |
452 |
445 |
452 |
+1.57% |
15,200 |
2024/9/30 |
448 |
448 |
443 |
445 |
-0.67% |
13,900 |
2024/9/27 |
452 |
453 |
448 |
448 |
-0.88% |
11,500 |
2024/9/26 |
452 |
454 |
442 |
452 |
+0.44% |
37,600 |
2024/9/25 |
453 |
453 |
448 |
450 |
-0.44% |
22,200 |
2024/9/24 |
450 |
455 |
449 |
452 |
+1.35% |
25,200 |
2024/9/20 |
448 |
448 |
445 |
446 |
+0.22% |
4,300 |
2024/9/19 |
446 |
449 |
443 |
445 |
+0.45% |
6,900 |
2024/9/18 |
445 |
454 |
441 |
443 |
-0.23% |
21,100 |
2024/9/17 |
429 |
450 |
427 |
444 |
+4.47% |
37,600 |
2024/9/13 |
423 |
426 |
423 |
425 |
+0.71% |
1,800 |
|