日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
481 |
483 |
480 |
480 |
-0.21% |
6,600 |
2025/2/12 |
478 |
483 |
478 |
481 |
+0.21% |
7,700 |
2025/2/10 |
476 |
484 |
474 |
480 |
+0.84% |
17,000 |
2025/2/7 |
473 |
478 |
470 |
476 |
+1.28% |
14,800 |
2025/2/6 |
471 |
473 |
470 |
470 |
-0.84% |
5,300 |
2025/2/5 |
472 |
475 |
470 |
474 |
+0.64% |
5,800 |
2025/2/4 |
470 |
473 |
469 |
471 |
+0.21% |
5,700 |
2025/2/3 |
465 |
470 |
465 |
470 |
+0.21% |
9,700 |
2025/1/31 |
466 |
469 |
464 |
469 |
+2.18% |
36,300 |
2025/1/30 |
476 |
480 |
459 |
459 |
-3.57% |
121,500 |
2025/1/29 |
478 |
478 |
476 |
476 |
+0.00% |
9,900 |
2025/1/28 |
477 |
478 |
476 |
476 |
-0.21% |
10,300 |
2025/1/27 |
477 |
484 |
477 |
477 |
+0.00% |
13,200 |
2025/1/24 |
479 |
483 |
477 |
477 |
-0.62% |
14,600 |
2025/1/23 |
482 |
482 |
475 |
480 |
-0.41% |
7,500 |
2025/1/22 |
480 |
484 |
478 |
482 |
+0.42% |
4,200 |
2025/1/21 |
481 |
481 |
475 |
480 |
-0.41% |
14,300 |
2025/1/20 |
478 |
482 |
476 |
482 |
+0.63% |
11,200 |
2025/1/17 |
480 |
481 |
479 |
479 |
-0.21% |
11,800 |
2025/1/16 |
482 |
483 |
480 |
480 |
-0.41% |
15,000 |
2025/1/15 |
486 |
487 |
482 |
482 |
-0.62% |
9,100 |
2025/1/14 |
491 |
491 |
484 |
485 |
-0.82% |
18,700 |
2025/1/10 |
494 |
494 |
488 |
489 |
-0.20% |
5,700 |
2025/1/9 |
490 |
492 |
489 |
490 |
-0.41% |
9,200 |
2025/1/8 |
490 |
494 |
490 |
492 |
-0.20% |
6,800 |
2025/1/7 |
490 |
494 |
489 |
493 |
+0.61% |
10,300 |
2025/1/6 |
489 |
497 |
486 |
490 |
+0.00% |
19,300 |
2024/12/30 |
485 |
494 |
485 |
490 |
+1.66% |
7,100 |
2024/12/27 |
471 |
485 |
471 |
482 |
+2.55% |
12,800 |
2024/12/26 |
475 |
478 |
470 |
470 |
-1.26% |
55,700 |
2024/12/25 |
484 |
485 |
472 |
476 |
-1.04% |
52,300 |
2024/12/24 |
492 |
495 |
478 |
481 |
-2.24% |
52,000 |
2024/12/23 |
495 |
500 |
492 |
492 |
-0.61% |
19,800 |
2024/12/20 |
493 |
500 |
493 |
495 |
+0.00% |
11,200 |
2024/12/19 |
497 |
497 |
495 |
495 |
-0.20% |
6,300 |
2024/12/18 |
496 |
498 |
495 |
496 |
+0.00% |
7,800 |
2024/12/17 |
499 |
500 |
496 |
496 |
-0.60% |
7,600 |
2024/12/16 |
499 |
502 |
498 |
499 |
-1.19% |
11,500 |
2024/12/13 |
500 |
505 |
500 |
505 |
+0.80% |
13,200 |
2024/12/12 |
500 |
501 |
499 |
501 |
+0.40% |
4,200 |
2024/12/11 |
500 |
500 |
497 |
499 |
-0.20% |
7,300 |
2024/12/10 |
500 |
501 |
497 |
500 |
+0.00% |
6,200 |
2024/12/9 |
499 |
503 |
498 |
500 |
-0.20% |
6,900 |
2024/12/6 |
500 |
501 |
498 |
501 |
+0.40% |
14,200 |
2024/12/5 |
499 |
501 |
499 |
499 |
-0.20% |
9,800 |
2024/12/4 |
501 |
501 |
499 |
500 |
-0.20% |
5,200 |
2024/12/3 |
501 |
503 |
500 |
501 |
+0.20% |
4,700 |
2024/12/2 |
499 |
501 |
498 |
500 |
+0.00% |
8,800 |
2024/11/29 |
500 |
501 |
499 |
500 |
+0.20% |
5,000 |
2024/11/28 |
501 |
502 |
499 |
499 |
+0.00% |
6,200 |
2024/11/27 |
499 |
502 |
499 |
499 |
-0.20% |
7,500 |
2024/11/26 |
500 |
503 |
494 |
500 |
-0.79% |
8,600 |
2024/11/25 |
500 |
504 |
500 |
504 |
+0.80% |
7,200 |
2024/11/22 |
504 |
504 |
500 |
500 |
-0.79% |
2,700 |
2024/11/21 |
504 |
504 |
500 |
504 |
+0.00% |
5,400 |
2024/11/20 |
501 |
504 |
500 |
504 |
+0.60% |
7,200 |
2024/11/19 |
504 |
504 |
501 |
501 |
-0.60% |
2,200 |
2024/11/18 |
505 |
505 |
502 |
504 |
+0.20% |
10,900 |
2024/11/15 |
504 |
505 |
497 |
503 |
+0.60% |
16,000 |
2024/11/14 |
503 |
503 |
500 |
500 |
-0.20% |
5,100 |
2024/11/13 |
502 |
502 |
499 |
501 |
-0.20% |
4,300 |
2024/11/12 |
497 |
503 |
497 |
502 |
+1.21% |
6,400 |
2024/11/11 |
499 |
499 |
496 |
496 |
+0.00% |
1,700 |
2024/11/8 |
499 |
499 |
496 |
496 |
-0.60% |
4,300 |
2024/11/7 |
495 |
499 |
495 |
499 |
+0.60% |
900 |
2024/11/6 |
494 |
496 |
492 |
496 |
+0.20% |
6,000 |
2024/11/5 |
490 |
496 |
490 |
495 |
+0.00% |
9,400 |
2024/11/1 |
493 |
496 |
493 |
495 |
+0.20% |
3,800 |
2024/10/31 |
492 |
496 |
490 |
494 |
+0.82% |
9,900 |
2024/10/30 |
498 |
498 |
490 |
490 |
-2.00% |
66,200 |
2024/10/29 |
497 |
500 |
497 |
500 |
+0.40% |
4,700 |
2024/10/28 |
495 |
498 |
495 |
498 |
+0.61% |
4,300 |
2024/10/25 |
498 |
498 |
492 |
495 |
-0.60% |
9,900 |
2024/10/24 |
501 |
501 |
497 |
498 |
-0.60% |
5,400 |
2024/10/23 |
500 |
502 |
500 |
501 |
+0.20% |
3,800 |
2024/10/22 |
499 |
501 |
498 |
500 |
+0.00% |
7,500 |
2024/10/21 |
501 |
501 |
499 |
500 |
-0.60% |
12,000 |
2024/10/18 |
501 |
503 |
501 |
503 |
+0.20% |
3,000 |
2024/10/17 |
502 |
503 |
501 |
502 |
-0.20% |
5,400 |
2024/10/16 |
503 |
505 |
502 |
503 |
+0.00% |
4,700 |
2024/10/15 |
507 |
507 |
503 |
503 |
-0.40% |
6,200 |
2024/10/11 |
503 |
506 |
502 |
505 |
+0.60% |
5,600 |
2024/10/10 |
504 |
507 |
502 |
502 |
-0.79% |
4,900 |
2024/10/9 |
508 |
510 |
503 |
506 |
-0.59% |
14,900 |
2024/10/8 |
508 |
509 |
506 |
509 |
+0.79% |
18,300 |
2024/10/7 |
508 |
508 |
505 |
505 |
-0.20% |
3,000 |
2024/10/4 |
507 |
507 |
503 |
506 |
-0.39% |
8,900 |
2024/10/3 |
503 |
508 |
503 |
508 |
+1.20% |
9,300 |
2024/10/2 |
506 |
506 |
501 |
502 |
-0.79% |
11,700 |
2024/10/1 |
509 |
509 |
502 |
506 |
+0.40% |
9,900 |
2024/9/30 |
505 |
511 |
502 |
504 |
-0.79% |
20,600 |
2024/9/27 |
507 |
510 |
500 |
508 |
-0.78% |
115,300 |
2024/9/26 |
525 |
525 |
512 |
512 |
-1.54% |
459,200 |
2024/9/25 |
518 |
520 |
515 |
520 |
+0.39% |
66,600 |
2024/9/24 |
515 |
518 |
515 |
518 |
+0.58% |
37,200 |
2024/9/20 |
512 |
516 |
512 |
515 |
+0.00% |
8,000 |
2024/9/19 |
513 |
517 |
513 |
515 |
+0.00% |
8,800 |
2024/9/18 |
515 |
515 |
511 |
515 |
+0.19% |
7,700 |
2024/9/17 |
515 |
515 |
513 |
514 |
+0.19% |
9,300 |
2024/9/13 |
515 |
515 |
513 |
513 |
+0.00% |
5,900 |
2024/9/12 |
514 |
515 |
513 |
513 |
+0.20% |
5,100 |
2024/9/11 |
515 |
515 |
511 |
512 |
-0.58% |
4,400 |
2024/9/10 |
512 |
515 |
510 |
515 |
+0.78% |
8,600 |
2024/9/9 |
508 |
514 |
508 |
511 |
-0.58% |
9,000 |
2024/9/6 |
511 |
515 |
510 |
514 |
+0.78% |
11,200 |
2024/9/5 |
510 |
515 |
509 |
510 |
+0.00% |
11,400 |
2024/9/4 |
514 |
518 |
510 |
510 |
-1.16% |
13,700 |
2024/9/3 |
516 |
518 |
515 |
516 |
+0.00% |
5,600 |
2024/9/2 |
516 |
516 |
514 |
516 |
+0.39% |
15,700 |
2024/8/30 |
513 |
514 |
511 |
514 |
+0.39% |
5,100 |
2024/8/29 |
512 |
515 |
511 |
512 |
+0.20% |
7,300 |
2024/8/28 |
511 |
513 |
511 |
511 |
-0.20% |
3,800 |
2024/8/27 |
513 |
514 |
511 |
512 |
-0.39% |
3,500 |
2024/8/26 |
511 |
514 |
508 |
514 |
+0.00% |
3,100 |
2024/8/23 |
512 |
514 |
510 |
514 |
+0.59% |
7,800 |
2024/8/22 |
513 |
513 |
511 |
511 |
+0.00% |
7,000 |
2024/8/21 |
508 |
511 |
508 |
511 |
-0.39% |
4,100 |
2024/8/20 |
511 |
513 |
511 |
513 |
+0.59% |
9,800 |
2024/8/19 |
510 |
510 |
507 |
510 |
+0.59% |
2,400 |
2024/8/16 |
509 |
510 |
506 |
507 |
-0.39% |
6,800 |
2024/8/15 |
508 |
510 |
507 |
509 |
+0.39% |
3,100 |
2024/8/14 |
504 |
508 |
503 |
507 |
+0.60% |
3,600 |
2024/8/13 |
506 |
507 |
503 |
504 |
-0.40% |
7,000 |
|