日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
565 |
565 |
550 |
550 |
+0.00% |
4,300 |
2025/2/13 |
554 |
556 |
550 |
550 |
+0.73% |
4,600 |
2025/2/12 |
555 |
555 |
545 |
546 |
-3.19% |
12,300 |
2025/2/10 |
552 |
564 |
552 |
564 |
+1.81% |
1,900 |
2025/2/7 |
556 |
557 |
554 |
554 |
-0.18% |
3,800 |
2025/2/6 |
557 |
560 |
555 |
555 |
-0.18% |
1,200 |
2025/2/5 |
560 |
560 |
555 |
556 |
+0.18% |
1,400 |
2025/2/4 |
554 |
561 |
554 |
555 |
+0.18% |
4,300 |
2025/2/3 |
553 |
564 |
553 |
554 |
-1.25% |
2,900 |
2025/1/31 |
560 |
561 |
551 |
561 |
+0.18% |
9,600 |
2025/1/30 |
547 |
560 |
546 |
560 |
+2.19% |
10,400 |
2025/1/29 |
548 |
552 |
548 |
548 |
+0.00% |
3,100 |
2025/1/28 |
550 |
552 |
548 |
548 |
-0.36% |
2,900 |
2025/1/27 |
550 |
552 |
550 |
550 |
+0.73% |
2,800 |
2025/1/24 |
544 |
550 |
544 |
546 |
-0.36% |
3,900 |
2025/1/23 |
551 |
552 |
548 |
548 |
-0.18% |
2,500 |
2025/1/22 |
555 |
555 |
549 |
549 |
+0.73% |
5,500 |
2025/1/21 |
550 |
554 |
542 |
545 |
-0.91% |
6,900 |
2025/1/20 |
550 |
554 |
549 |
550 |
+2.23% |
4,500 |
2025/1/17 |
532 |
540 |
532 |
538 |
+0.75% |
7,100 |
2025/1/16 |
540 |
540 |
534 |
534 |
-0.56% |
4,300 |
2025/1/15 |
538 |
538 |
536 |
537 |
-0.19% |
3,000 |
2025/1/14 |
545 |
547 |
536 |
538 |
-1.28% |
5,600 |
2025/1/10 |
540 |
548 |
540 |
545 |
+0.93% |
1,400 |
2025/1/9 |
541 |
541 |
540 |
540 |
-0.74% |
200 |
2025/1/8 |
543 |
545 |
536 |
544 |
+0.18% |
3,300 |
2025/1/7 |
547 |
547 |
543 |
543 |
+0.00% |
4,300 |
2025/1/6 |
538 |
543 |
538 |
543 |
+0.93% |
1,500 |
2024/12/30 |
536 |
538 |
536 |
538 |
-0.74% |
1,200 |
2024/12/27 |
547 |
548 |
540 |
542 |
-0.73% |
8,500 |
2024/12/26 |
546 |
550 |
546 |
546 |
+0.18% |
3,300 |
2024/12/25 |
551 |
551 |
545 |
545 |
-0.91% |
9,100 |
2024/12/24 |
550 |
553 |
547 |
550 |
+0.00% |
13,700 |
2024/12/23 |
541 |
552 |
541 |
550 |
+1.66% |
5,600 |
2024/12/20 |
550 |
550 |
537 |
541 |
-1.64% |
5,100 |
2024/12/19 |
549 |
556 |
547 |
550 |
-0.18% |
10,300 |
2024/12/18 |
547 |
556 |
547 |
551 |
+0.36% |
12,700 |
2024/12/17 |
548 |
554 |
544 |
549 |
+0.37% |
8,600 |
2024/12/16 |
550 |
555 |
543 |
547 |
-0.36% |
8,900 |
2024/12/13 |
547 |
549 |
545 |
549 |
+0.55% |
7,500 |
2024/12/12 |
545 |
551 |
545 |
546 |
+0.55% |
4,100 |
2024/12/11 |
541 |
547 |
541 |
543 |
+0.56% |
5,800 |
2024/12/10 |
540 |
545 |
539 |
540 |
+0.00% |
8,400 |
2024/12/9 |
543 |
550 |
540 |
540 |
-0.55% |
6,100 |
2024/12/6 |
555 |
558 |
540 |
543 |
-2.16% |
16,500 |
2024/12/5 |
544 |
560 |
544 |
555 |
+2.78% |
20,000 |
2024/12/4 |
535 |
550 |
535 |
540 |
+1.12% |
16,100 |
2024/12/3 |
533 |
541 |
533 |
534 |
+0.19% |
6,400 |
2024/12/2 |
527 |
542 |
526 |
533 |
+1.14% |
13,800 |
2024/11/29 |
527 |
527 |
527 |
527 |
+0.76% |
1,500 |
2024/11/28 |
525 |
525 |
520 |
523 |
-0.19% |
2,400 |
2024/11/27 |
528 |
528 |
524 |
524 |
-0.19% |
1,900 |
2024/11/26 |
528 |
529 |
525 |
525 |
-0.57% |
2,700 |
2024/11/25 |
524 |
529 |
524 |
528 |
+0.76% |
3,600 |
2024/11/22 |
523 |
529 |
523 |
524 |
+0.19% |
4,800 |
2024/11/21 |
523 |
523 |
522 |
523 |
+0.19% |
300 |
2024/11/20 |
525 |
525 |
521 |
522 |
-0.95% |
3,300 |
2024/11/19 |
525 |
527 |
521 |
527 |
+0.00% |
6,800 |
2024/11/18 |
526 |
530 |
522 |
527 |
+0.19% |
5,400 |
2024/11/15 |
526 |
530 |
526 |
526 |
-0.38% |
2,500 |
2024/11/14 |
528 |
531 |
526 |
528 |
-0.38% |
2,900 |
2024/11/13 |
523 |
530 |
523 |
530 |
+0.95% |
4,500 |
2024/11/12 |
529 |
529 |
524 |
525 |
-0.57% |
1,000 |
2024/11/11 |
525 |
528 |
521 |
528 |
+0.57% |
6,700 |
2024/11/8 |
525 |
534 |
525 |
525 |
+0.00% |
7,100 |
2024/11/7 |
526 |
531 |
525 |
525 |
+0.00% |
5,700 |
2024/11/6 |
530 |
530 |
525 |
525 |
+0.96% |
1,500 |
2024/11/5 |
521 |
525 |
520 |
520 |
+0.39% |
1,800 |
2024/11/1 |
520 |
522 |
515 |
518 |
+0.00% |
6,000 |
2024/10/31 |
528 |
528 |
515 |
518 |
-2.45% |
17,400 |
2024/10/30 |
530 |
532 |
530 |
531 |
+0.57% |
1,000 |
2024/10/29 |
529 |
532 |
526 |
528 |
+0.00% |
6,900 |
2024/10/28 |
540 |
565 |
522 |
528 |
-2.22% |
38,300 |
2024/10/25 |
542 |
542 |
540 |
540 |
-0.55% |
800 |
2024/10/24 |
547 |
547 |
543 |
543 |
-0.73% |
600 |
2024/10/23 |
546 |
547 |
540 |
547 |
+0.55% |
3,200 |
2024/10/22 |
544 |
544 |
538 |
544 |
+0.00% |
2,800 |
2024/10/21 |
545 |
545 |
538 |
544 |
+1.12% |
800 |
2024/10/18 |
545 |
545 |
536 |
538 |
-0.19% |
2,700 |
2024/10/17 |
537 |
542 |
537 |
539 |
+0.75% |
2,800 |
2024/10/16 |
541 |
545 |
535 |
535 |
-0.93% |
1,300 |
2024/10/15 |
547 |
547 |
540 |
540 |
-1.28% |
2,400 |
2024/10/11 |
541 |
548 |
541 |
547 |
+1.11% |
2,000 |
2024/10/10 |
546 |
547 |
541 |
541 |
-1.10% |
2,000 |
2024/10/9 |
542 |
549 |
542 |
547 |
+1.11% |
1,400 |
2024/10/8 |
548 |
552 |
541 |
541 |
-1.10% |
2,600 |
2024/10/7 |
542 |
554 |
542 |
547 |
+1.30% |
3,600 |
2024/10/4 |
538 |
542 |
538 |
540 |
+0.56% |
2,900 |
2024/10/3 |
538 |
540 |
537 |
537 |
-0.19% |
4,500 |
2024/10/2 |
531 |
539 |
531 |
538 |
+0.94% |
900 |
2024/10/1 |
528 |
536 |
528 |
533 |
+0.95% |
3,800 |
2024/9/30 |
528 |
528 |
524 |
528 |
-0.94% |
900 |
2024/9/27 |
520 |
535 |
500 |
533 |
-0.19% |
24,100 |
2024/9/26 |
535 |
540 |
533 |
534 |
+0.19% |
3,500 |
2024/9/25 |
534 |
538 |
533 |
533 |
+0.19% |
1,700 |
2024/9/24 |
534 |
535 |
532 |
532 |
-0.37% |
2,800 |
2024/9/20 |
536 |
536 |
534 |
534 |
-0.19% |
1,900 |
2024/9/19 |
531 |
538 |
531 |
535 |
+0.75% |
3,800 |
2024/9/18 |
540 |
540 |
531 |
531 |
+0.57% |
1,800 |
2024/9/17 |
530 |
536 |
526 |
528 |
-0.19% |
4,000 |
2024/9/13 |
535 |
538 |
529 |
529 |
-0.56% |
3,900 |
2024/9/12 |
536 |
536 |
530 |
532 |
+0.00% |
6,800 |
2024/9/11 |
536 |
536 |
532 |
532 |
-0.93% |
600 |
2024/9/10 |
537 |
538 |
536 |
537 |
+0.00% |
600 |
2024/9/9 |
529 |
537 |
527 |
537 |
+0.56% |
2,000 |
2024/9/6 |
534 |
534 |
534 |
534 |
+0.00% |
900 |
2024/9/5 |
535 |
535 |
531 |
534 |
+0.95% |
800 |
2024/9/4 |
536 |
539 |
526 |
529 |
-2.04% |
7,200 |
2024/9/3 |
537 |
540 |
536 |
540 |
+0.93% |
3,400 |
2024/9/2 |
535 |
537 |
535 |
535 |
+0.19% |
1,500 |
2024/8/30 |
535 |
536 |
534 |
534 |
+0.38% |
1,600 |
2024/8/29 |
533 |
536 |
530 |
532 |
-0.56% |
3,700 |
2024/8/28 |
535 |
537 |
535 |
535 |
-0.74% |
5,400 |
2024/8/27 |
539 |
540 |
532 |
539 |
-0.19% |
5,900 |
2024/8/26 |
540 |
540 |
536 |
540 |
+0.19% |
4,200 |
2024/8/23 |
540 |
540 |
536 |
539 |
+0.37% |
3,500 |
2024/8/22 |
541 |
541 |
536 |
537 |
-0.74% |
1,400 |
2024/8/21 |
544 |
544 |
539 |
541 |
-0.18% |
1,900 |
2024/8/20 |
540 |
545 |
540 |
542 |
+1.12% |
1,000 |
2024/8/19 |
537 |
541 |
532 |
536 |
+0.19% |
4,000 |
2024/8/16 |
533 |
536 |
530 |
535 |
+0.75% |
5,500 |
2024/8/15 |
531 |
533 |
530 |
531 |
+0.19% |
1,200 |
2024/8/14 |
527 |
534 |
527 |
530 |
+0.00% |
2,100 |
|