| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
507 |
508 |
503 |
505 |
-1.37% |
63,000 |
| 2025/3/17 |
512 |
522 |
503 |
512 |
-10.49% |
222,100 |
| 2025/3/14 |
552 |
572 |
549 |
572 |
+4.57% |
68,400 |
| 2025/3/13 |
547 |
560 |
543 |
547 |
+0.00% |
30,400 |
| 2025/3/12 |
544 |
560 |
541 |
547 |
-0.18% |
48,000 |
| 2025/3/11 |
533 |
556 |
529 |
548 |
+2.05% |
41,400 |
| 2025/3/10 |
531 |
538 |
524 |
537 |
+1.90% |
25,600 |
| 2025/3/7 |
536 |
543 |
527 |
527 |
-2.41% |
29,200 |
| 2025/3/6 |
551 |
561 |
525 |
540 |
-2.53% |
51,900 |
| 2025/3/5 |
565 |
568 |
546 |
554 |
-3.15% |
69,400 |
| 2025/3/4 |
602 |
604 |
562 |
572 |
-4.98% |
51,100 |
| 2025/3/3 |
611 |
616 |
600 |
602 |
-1.47% |
21,300 |
| 2025/2/28 |
605 |
611 |
600 |
611 |
+0.00% |
27,500 |
| 2025/2/27 |
636 |
648 |
603 |
611 |
-1.29% |
47,200 |
| 2025/2/26 |
613.5 |
628.5 |
613.5 |
619 |
-0.56% |
7,900 |
| 2025/2/25 |
601.5 |
629 |
601 |
622.5 |
+1.30% |
17,300 |
| 2025/2/21 |
625 |
630 |
610.5 |
614.5 |
-2.61% |
17,700 |
| 2025/2/20 |
650.5 |
650.5 |
630 |
631 |
-2.92% |
13,700 |
| 2025/2/19 |
655 |
657.5 |
650 |
650 |
-1.07% |
13,000 |
| 2025/2/18 |
659.5 |
669 |
657 |
657 |
-0.68% |
18,500 |
| 2025/2/17 |
664 |
668 |
657.5 |
661.5 |
+0.00% |
10,500 |
| 2025/2/14 |
675 |
675.5 |
661 |
661.5 |
-2.07% |
16,900 |
| 2025/2/13 |
676 |
690 |
667.5 |
675.5 |
-0.07% |
19,800 |
| 2025/2/12 |
679 |
690 |
671 |
676 |
+0.45% |
13,400 |
| 2025/2/10 |
674.5 |
684 |
670 |
673 |
-0.22% |
15,200 |
| 2025/2/7 |
672.5 |
680.5 |
671.5 |
674.5 |
-0.52% |
11,300 |
| 2025/2/6 |
679.5 |
694.5 |
670 |
678 |
-0.22% |
22,900 |
| 2025/2/5 |
693 |
693 |
675.5 |
679.5 |
-2.44% |
24,300 |
| 2025/2/4 |
703.5 |
718.5 |
685 |
696.5 |
-1.69% |
40,400 |
| 2025/2/3 |
750 |
750 |
700 |
708.5 |
-5.47% |
53,800 |
| 2025/1/31 |
727.5 |
782 |
725 |
749.5 |
+4.46% |
169,400 |
| 2025/1/30 |
730 |
786.5 |
698 |
717.5 |
+8.96% |
412,600 |
| 2025/1/29 |
651 |
673.5 |
644.5 |
658.5 |
+1.31% |
38,300 |
| 2025/1/28 |
636 |
655 |
625.5 |
650 |
+4.08% |
26,500 |
| 2025/1/27 |
633 |
644 |
620 |
624.5 |
-0.08% |
18,300 |
| 2025/1/24 |
610.5 |
643 |
610.5 |
625 |
+1.79% |
25,300 |
| 2025/1/23 |
628.5 |
628.5 |
610.5 |
614 |
-3.08% |
17,500 |
| 2025/1/22 |
635.5 |
654.5 |
630.5 |
633.5 |
+0.72% |
23,300 |
| 2025/1/21 |
623.5 |
634.5 |
616 |
629 |
+0.88% |
9,900 |
| 2025/1/20 |
606.5 |
634.5 |
606.5 |
623.5 |
+2.21% |
27,700 |
| 2025/1/17 |
617 |
625 |
606 |
610 |
-2.17% |
15,400 |
| 2025/1/16 |
631.5 |
644.5 |
623.5 |
623.5 |
-1.73% |
17,600 |
| 2025/1/15 |
640 |
658 |
629 |
634.5 |
-1.63% |
18,500 |
| 2025/1/14 |
661.5 |
672.5 |
644 |
645 |
-3.52% |
18,700 |
| 2025/1/10 |
680 |
680 |
661.5 |
668.5 |
-1.69% |
13,400 |
| 2025/1/9 |
693 |
693 |
675 |
680 |
-2.58% |
18,100 |
| 2025/1/8 |
698.5 |
708.5 |
693.5 |
698 |
+0.00% |
16,300 |
| 2025/1/7 |
702.5 |
705.5 |
692.5 |
698 |
-1.20% |
17,600 |
| 2025/1/6 |
697.5 |
713 |
690 |
706.5 |
+4.05% |
54,100 |
| 2024/12/30 |
655 |
681.5 |
650 |
679 |
+3.98% |
24,300 |
| 2024/12/27 |
640 |
668.5 |
640 |
653 |
+2.03% |
28,100 |
| 2024/12/26 |
649.5 |
655 |
636 |
640 |
-1.31% |
49,700 |
| 2024/12/25 |
662 |
664 |
645 |
648.5 |
-2.04% |
41,500 |
| 2024/12/24 |
688 |
690.5 |
648.5 |
662 |
-4.13% |
50,900 |
| 2024/12/23 |
701.5 |
707.5 |
690 |
690.5 |
-1.57% |
24,400 |
| 2024/12/20 |
725 |
725.5 |
701 |
701.5 |
-3.44% |
20,900 |
| 2024/12/19 |
704 |
727.5 |
691.5 |
726.5 |
+3.05% |
41,300 |
| 2024/12/18 |
712.5 |
717 |
705 |
705 |
-1.05% |
21,100 |
| 2024/12/17 |
732 |
737 |
706.5 |
712.5 |
-0.63% |
56,300 |
| 2024/12/16 |
720.5 |
735 |
713.5 |
717 |
-4.84% |
44,300 |
| 2024/12/13 |
719.5 |
753.5 |
718 |
753.5 |
+4.07% |
42,700 |
| 2024/12/12 |
740 |
740 |
720 |
724 |
-2.16% |
30,300 |
| 2024/12/11 |
719 |
754.5 |
713.5 |
740 |
+2.85% |
38,900 |
| 2024/12/10 |
758.5 |
758.5 |
713.5 |
719.5 |
+0.84% |
71,200 |
| 2024/12/9 |
736 |
736 |
710.5 |
713.5 |
-1.45% |
17,800 |
| 2024/12/6 |
715 |
728.5 |
712 |
724 |
+1.26% |
16,000 |
| 2024/12/5 |
715 |
726.5 |
715 |
715 |
+0.00% |
10,600 |
| 2024/12/4 |
725.5 |
725.5 |
712.5 |
715 |
-1.92% |
14,000 |
| 2024/12/3 |
725.5 |
735 |
725 |
729 |
+0.07% |
21,100 |
| 2024/12/2 |
743 |
750 |
727 |
728.5 |
-1.95% |
13,900 |
| 2024/11/29 |
751 |
764 |
742.5 |
743 |
-2.37% |
45,500 |
| 2024/11/28 |
785 |
849 |
760 |
761 |
+1.47% |
125,500 |
| 2024/11/27 |
747 |
750 |
703.5 |
750 |
+1.01% |
29,700 |
| 2024/11/26 |
755 |
755 |
740.5 |
742.5 |
-1.66% |
16,800 |
| 2024/11/25 |
761 |
771.5 |
753.5 |
755 |
+0.00% |
18,600 |
| 2024/11/22 |
760.5 |
773.5 |
753 |
755 |
-0.85% |
13,300 |
| 2024/11/21 |
760 |
783.5 |
760 |
761.5 |
+0.46% |
25,000 |
| 2024/11/20 |
756 |
787.5 |
756 |
758 |
-0.26% |
21,500 |
| 2024/11/19 |
755 |
764.5 |
751.5 |
760 |
-0.39% |
19,400 |
| 2024/11/18 |
784.5 |
785 |
751.5 |
763 |
+1.60% |
32,600 |
| 2024/11/15 |
761.5 |
778.5 |
744 |
751 |
-1.83% |
20,700 |
| 2024/11/14 |
791.5 |
799.5 |
762 |
765 |
-4.67% |
45,200 |
| 2024/11/13 |
817.5 |
828 |
802.5 |
802.5 |
-2.73% |
24,400 |
| 2024/11/12 |
854 |
862.5 |
825 |
825 |
-2.37% |
35,200 |
| 2024/11/11 |
820 |
853 |
810 |
845 |
+2.30% |
20,800 |
| 2024/11/8 |
826 |
845.5 |
825 |
826 |
-0.48% |
18,300 |
| 2024/11/7 |
812.5 |
839.5 |
805 |
830 |
+2.66% |
24,400 |
| 2024/11/6 |
816.5 |
826 |
806.5 |
808.5 |
-1.34% |
11,500 |
| 2024/11/5 |
804 |
831 |
794.5 |
819.5 |
+0.61% |
17,000 |
| 2024/11/1 |
803 |
815 |
782.5 |
814.5 |
+0.25% |
16,600 |
| 2024/10/31 |
829.5 |
829.5 |
807.5 |
812.5 |
-1.22% |
7,700 |
| 2024/10/30 |
819 |
825.5 |
812.5 |
822.5 |
+0.43% |
17,900 |
| 2024/10/29 |
800 |
834.5 |
800 |
819 |
+2.06% |
15,600 |
| 2024/10/28 |
766.5 |
835 |
765 |
802.5 |
+3.82% |
13,400 |
| 2024/10/25 |
809 |
810 |
767 |
773 |
-4.57% |
23,500 |
| 2024/10/24 |
832.5 |
841.5 |
805 |
810 |
-4.99% |
21,500 |
| 2024/10/23 |
828.5 |
853.5 |
803 |
852.5 |
+2.96% |
26,300 |
| 2024/10/22 |
823 |
850 |
823 |
828 |
+0.36% |
18,200 |
| 2024/10/21 |
816.5 |
836.5 |
803 |
825 |
+1.04% |
14,600 |
| 2024/10/18 |
837 |
841 |
810 |
816.5 |
-3.14% |
23,700 |
| 2024/10/17 |
830.5 |
853 |
830.5 |
843 |
+1.26% |
14,000 |
| 2024/10/16 |
835 |
860 |
832.5 |
832.5 |
-0.30% |
20,300 |
| 2024/10/15 |
865.5 |
865.5 |
835 |
835 |
-1.76% |
23,600 |
| 2024/10/11 |
869.5 |
898 |
850 |
850 |
-2.24% |
33,000 |
| 2024/10/10 |
865 |
879 |
851 |
869.5 |
-1.75% |
60,900 |
| 2024/10/9 |
930.5 |
965 |
881 |
885 |
-5.20% |
156,300 |
| 2024/10/8 |
970.5 |
1,054.5 |
915 |
933.5 |
+8.80% |
1,456,400 |
| 2024/10/7 |
817.5 |
873.5 |
810.5 |
858 |
+5.54% |
44,600 |
| 2024/10/4 |
826 |
832.5 |
808 |
813 |
-2.63% |
21,700 |
| 2024/10/3 |
870.5 |
870.5 |
831 |
835 |
-1.82% |
16,600 |
| 2024/10/2 |
848 |
866 |
831.5 |
850.5 |
+0.29% |
16,900 |
| 2024/10/1 |
836.5 |
852.5 |
820 |
848 |
+1.50% |
27,600 |
| 2024/9/30 |
843 |
871 |
829 |
835.5 |
-4.13% |
27,500 |
| 2024/9/27 |
894.5 |
916.5 |
871.5 |
871.5 |
-2.08% |
38,700 |
| 2024/9/26 |
887.5 |
917.5 |
886.5 |
890 |
+0.28% |
50,100 |
| 2024/9/25 |
902.5 |
935.5 |
887.5 |
887.5 |
-3.32% |
47,300 |
| 2024/9/24 |
969.5 |
970.5 |
911.5 |
918 |
-5.36% |
160,800 |
| 2024/9/20 |
1,010 |
1,072.5 |
927 |
970 |
+9.36% |
1,260,500 |
| 2024/9/19 |
771.5 |
887 |
751.5 |
887 |
+20.35% |
339,300 |
| 2024/9/18 |
743 |
753 |
730 |
737 |
-0.67% |
15,200 |
| 2024/9/17 |
745 |
764.5 |
718 |
742 |
-2.30% |
24,400 |
| 2024/9/13 |
780 |
835 |
744 |
759.5 |
-3.43% |
99,300 |
| 2024/9/12 |
781.5 |
790.5 |
770.5 |
786.5 |
+2.74% |
18,900 |
|
