日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/18 |
486 |
486 |
483 |
485 |
+0.21% |
26,900 |
2025/3/17 |
487 |
488 |
481 |
484 |
+0.41% |
64,200 |
2025/3/14 |
479 |
485 |
477 |
482 |
+1.05% |
49,800 |
2025/3/13 |
477 |
480 |
474 |
477 |
+0.63% |
49,400 |
2025/3/12 |
476 |
478 |
472 |
474 |
+0.42% |
49,400 |
2025/3/11 |
468 |
472 |
461 |
472 |
+1.07% |
75,700 |
2025/3/10 |
469 |
475 |
467 |
467 |
+0.21% |
54,200 |
2025/3/7 |
464 |
466 |
461 |
466 |
+0.22% |
38,500 |
2025/3/6 |
466 |
467 |
462 |
465 |
+0.87% |
27,900 |
2025/3/5 |
472 |
472 |
460 |
461 |
-2.33% |
124,800 |
2025/3/4 |
469 |
472 |
464 |
472 |
+0.64% |
51,100 |
2025/3/3 |
469 |
475 |
464 |
469 |
+1.74% |
76,800 |
2025/2/28 |
470 |
471 |
461 |
461 |
-2.12% |
84,000 |
2025/2/27 |
465 |
473 |
463 |
471 |
+1.51% |
58,800 |
2025/2/26 |
471 |
472 |
460 |
464 |
-1.28% |
115,600 |
2025/2/25 |
473 |
475 |
469 |
470 |
+0.00% |
70,300 |
2025/2/21 |
475 |
480 |
467 |
470 |
-0.84% |
138,300 |
2025/2/20 |
482 |
483 |
473 |
474 |
-1.25% |
86,900 |
2025/2/19 |
475 |
480 |
471 |
480 |
+1.48% |
101,000 |
2025/2/18 |
494 |
494 |
473 |
473 |
-2.67% |
226,900 |
2025/2/17 |
471 |
498 |
470 |
486 |
-5.63% |
658,600 |
2025/2/14 |
532 |
534 |
513 |
515 |
-3.56% |
291,200 |
2025/2/13 |
528 |
537 |
523 |
534 |
+1.14% |
146,600 |
2025/2/12 |
521 |
531 |
516 |
528 |
+1.34% |
243,900 |
2025/2/10 |
521 |
534 |
518 |
521 |
+0.19% |
163,200 |
2025/2/7 |
517 |
532 |
517 |
520 |
+1.17% |
167,500 |
2025/2/6 |
517 |
522 |
510 |
514 |
-0.58% |
68,900 |
2025/2/5 |
520 |
524 |
508 |
517 |
-0.19% |
173,100 |
2025/2/4 |
530 |
535 |
518 |
518 |
-1.89% |
89,600 |
2025/2/3 |
537 |
543 |
518 |
528 |
-2.04% |
257,800 |
2025/1/31 |
550 |
550 |
518 |
539 |
-2.36% |
260,800 |
2025/1/30 |
528 |
556 |
527 |
552 |
+4.74% |
223,400 |
2025/1/29 |
523 |
540 |
523 |
527 |
+0.38% |
217,800 |
2025/1/28 |
513 |
525 |
507 |
525 |
+1.35% |
256,200 |
2025/1/27 |
480 |
522 |
479 |
518 |
+9.05% |
406,000 |
2025/1/24 |
466 |
475 |
465 |
475 |
+2.37% |
142,900 |
2025/1/23 |
470 |
470 |
464 |
464 |
-1.28% |
99,800 |
2025/1/22 |
477 |
480 |
466 |
470 |
-1.47% |
194,800 |
2025/1/21 |
480 |
483 |
476 |
477 |
-0.62% |
152,400 |
2025/1/20 |
480 |
486 |
478 |
480 |
-0.41% |
202,400 |
2025/1/17 |
483 |
486 |
475 |
482 |
-0.21% |
193,800 |
2025/1/16 |
485 |
491 |
482 |
483 |
-0.82% |
173,500 |
2025/1/15 |
470 |
491 |
470 |
487 |
+3.40% |
282,000 |
2025/1/14 |
471 |
474 |
468 |
471 |
-0.63% |
135,600 |
2025/1/10 |
462 |
474 |
459 |
474 |
+3.04% |
223,500 |
2025/1/9 |
462 |
462 |
457 |
460 |
-0.65% |
61,500 |
2025/1/8 |
466 |
468 |
459 |
463 |
-1.07% |
117,800 |
2025/1/7 |
468 |
472 |
463 |
468 |
+0.00% |
140,300 |
2025/1/6 |
465 |
470 |
463 |
468 |
+1.52% |
172,200 |
2024/12/30 |
464 |
470 |
457 |
461 |
-0.22% |
120,900 |
2024/12/27 |
460 |
466 |
458 |
462 |
+0.87% |
127,500 |
2024/12/26 |
455 |
458 |
451 |
458 |
+0.22% |
85,000 |
2024/12/25 |
452 |
457 |
450 |
457 |
+1.56% |
48,600 |
2024/12/24 |
459 |
459 |
450 |
450 |
-1.96% |
118,000 |
2024/12/23 |
466 |
468 |
455 |
459 |
-1.50% |
133,800 |
2024/12/20 |
466 |
469 |
463 |
466 |
-0.21% |
71,700 |
2024/12/19 |
463 |
467 |
458 |
467 |
-0.64% |
110,800 |
2024/12/18 |
466 |
475 |
465 |
470 |
+0.00% |
135,000 |
2024/12/17 |
467 |
471 |
459 |
470 |
+1.08% |
142,600 |
2024/12/16 |
468 |
473 |
457 |
465 |
-0.43% |
119,900 |
2024/12/13 |
479 |
479 |
462 |
467 |
-3.11% |
117,400 |
2024/12/12 |
464 |
486 |
461 |
482 |
+4.33% |
196,200 |
2024/12/11 |
465 |
469 |
460 |
462 |
-0.43% |
44,900 |
2024/12/10 |
471 |
471 |
461 |
464 |
-1.07% |
73,700 |
2024/12/9 |
472 |
480 |
467 |
469 |
-0.21% |
90,000 |
2024/12/6 |
474 |
483 |
470 |
470 |
+0.00% |
133,300 |
2024/12/5 |
468 |
479 |
467 |
470 |
+1.08% |
102,500 |
2024/12/4 |
460 |
468 |
451 |
465 |
+1.97% |
113,000 |
2024/12/3 |
466 |
468 |
456 |
456 |
-1.94% |
103,900 |
2024/12/2 |
455 |
466 |
454 |
465 |
+2.88% |
218,100 |
2024/11/29 |
447 |
452 |
440 |
452 |
+0.89% |
84,900 |
2024/11/28 |
436 |
448 |
432 |
448 |
+4.67% |
110,900 |
2024/11/27 |
437 |
437 |
428 |
428 |
-2.06% |
49,800 |
2024/11/26 |
440 |
441 |
433 |
437 |
-0.91% |
52,000 |
2024/11/25 |
439 |
442 |
437 |
441 |
+0.92% |
57,600 |
2024/11/22 |
437 |
440 |
434 |
437 |
+0.00% |
24,200 |
2024/11/21 |
440 |
442 |
430 |
437 |
-0.23% |
52,700 |
2024/11/20 |
443 |
445 |
438 |
438 |
-0.90% |
49,800 |
2024/11/19 |
436 |
443 |
435 |
442 |
+1.38% |
91,000 |
2024/11/18 |
450 |
451 |
436 |
436 |
-3.96% |
179,400 |
2024/11/15 |
497 |
497 |
442 |
454 |
+6.82% |
1,154,200 |
2024/11/14 |
417 |
428 |
415 |
425 |
+2.41% |
199,500 |
2024/11/13 |
415 |
417 |
414 |
415 |
+0.24% |
29,300 |
2024/11/12 |
415 |
415 |
413 |
414 |
+0.24% |
16,900 |
2024/11/11 |
415 |
417 |
413 |
413 |
-0.48% |
31,300 |
2024/11/8 |
411 |
415 |
410 |
415 |
+0.97% |
34,200 |
2024/11/7 |
410 |
411 |
408 |
411 |
+0.49% |
29,200 |
2024/11/6 |
407 |
410 |
407 |
409 |
+0.49% |
26,100 |
2024/11/5 |
408 |
408 |
406 |
407 |
+0.00% |
10,800 |
2024/11/1 |
408 |
408 |
406 |
407 |
-0.25% |
17,800 |
2024/10/31 |
406 |
408 |
406 |
408 |
+0.49% |
13,400 |
2024/10/30 |
407 |
408 |
406 |
406 |
+0.00% |
11,200 |
2024/10/29 |
406 |
407 |
406 |
406 |
+0.00% |
15,900 |
2024/10/28 |
405 |
406 |
404 |
406 |
+0.25% |
23,400 |
2024/10/25 |
406 |
406 |
404 |
405 |
-0.25% |
12,700 |
2024/10/24 |
405 |
406 |
404 |
406 |
+0.25% |
11,100 |
2024/10/23 |
407 |
407 |
405 |
405 |
+0.00% |
8,700 |
2024/10/22 |
407 |
407 |
404 |
405 |
-0.49% |
24,200 |
2024/10/21 |
407 |
407 |
406 |
407 |
+0.49% |
16,500 |
2024/10/18 |
407 |
407 |
405 |
405 |
-0.49% |
14,200 |
2024/10/17 |
408 |
408 |
406 |
407 |
+0.00% |
12,800 |
2024/10/16 |
407 |
408 |
405 |
407 |
+0.49% |
20,800 |
2024/10/15 |
408 |
408 |
404 |
405 |
-0.25% |
24,100 |
2024/10/11 |
406 |
407 |
405 |
406 |
+0.00% |
16,200 |
2024/10/10 |
407 |
407 |
404 |
406 |
-0.49% |
25,800 |
2024/10/9 |
407 |
408 |
406 |
408 |
+0.25% |
19,500 |
2024/10/8 |
406 |
407 |
405 |
407 |
+0.25% |
20,300 |
2024/10/7 |
408 |
409 |
406 |
406 |
-0.25% |
24,500 |
2024/10/4 |
407 |
407 |
405 |
407 |
+0.49% |
25,700 |
2024/10/3 |
408 |
408 |
403 |
405 |
+0.00% |
36,300 |
2024/10/2 |
407 |
407 |
405 |
405 |
-0.49% |
25,500 |
2024/10/1 |
408 |
410 |
407 |
407 |
-0.25% |
44,200 |
2024/9/30 |
404 |
408 |
404 |
408 |
+0.49% |
58,700 |
2024/9/27 |
409 |
412 |
402 |
406 |
-4.25% |
91,700 |
2024/9/26 |
424 |
424 |
421 |
424 |
+0.47% |
132,700 |
2024/9/25 |
422 |
423 |
420 |
422 |
+0.48% |
61,000 |
2024/9/24 |
425 |
426 |
418 |
420 |
-0.24% |
115,300 |
2024/9/20 |
421 |
421 |
417 |
421 |
+0.24% |
52,300 |
2024/9/19 |
422 |
423 |
416 |
420 |
-0.24% |
55,600 |
2024/9/18 |
423 |
424 |
418 |
421 |
+0.00% |
49,000 |
2024/9/17 |
420 |
422 |
416 |
421 |
+1.45% |
87,500 |
2024/9/13 |
414 |
415 |
413 |
415 |
+0.48% |
23,800 |
2024/9/12 |
413 |
415 |
412 |
413 |
+0.00% |
31,200 |
|