日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
512 |
518 |
502 |
503 |
+0.00% |
46,800 |
2025/2/13 |
510 |
513 |
501 |
503 |
-0.79% |
59,400 |
2025/2/12 |
501 |
509 |
500 |
507 |
+1.40% |
40,500 |
2025/2/10 |
493 |
505 |
493 |
500 |
+0.20% |
33,000 |
2025/2/7 |
490 |
503 |
488 |
499 |
+1.22% |
51,400 |
2025/2/6 |
493 |
504 |
493 |
493 |
-0.60% |
56,300 |
2025/2/5 |
492 |
497 |
486 |
496 |
+1.02% |
30,600 |
2025/2/4 |
492 |
503 |
489 |
491 |
+0.00% |
70,000 |
2025/2/3 |
491 |
497 |
481 |
491 |
+0.00% |
86,400 |
2025/1/31 |
474 |
497 |
464 |
491 |
-1.80% |
181,300 |
2025/1/30 |
503 |
510 |
499 |
500 |
-0.60% |
91,000 |
2025/1/29 |
499 |
510 |
498 |
503 |
+1.00% |
54,500 |
2025/1/28 |
502 |
507 |
498 |
498 |
-0.80% |
44,800 |
2025/1/27 |
508 |
511 |
502 |
502 |
-0.99% |
89,100 |
2025/1/24 |
521 |
521 |
506 |
507 |
-2.50% |
99,400 |
2025/1/23 |
517 |
525 |
516 |
520 |
-0.57% |
91,400 |
2025/1/22 |
507 |
523 |
499 |
523 |
+3.56% |
224,000 |
2025/1/21 |
498 |
505 |
491 |
505 |
+1.81% |
65,000 |
2025/1/20 |
478 |
496 |
478 |
496 |
+4.86% |
53,500 |
2025/1/17 |
479 |
479 |
469 |
473 |
-1.25% |
48,400 |
2025/1/16 |
485 |
487 |
476 |
479 |
+0.21% |
24,600 |
2025/1/15 |
485 |
487 |
477 |
478 |
-1.44% |
49,100 |
2025/1/14 |
486 |
486 |
478 |
485 |
-0.21% |
37,400 |
2025/1/10 |
488 |
490 |
483 |
486 |
-1.22% |
38,100 |
2025/1/9 |
497 |
497 |
488 |
492 |
-1.60% |
72,600 |
2025/1/8 |
506 |
514 |
498 |
500 |
-1.96% |
82,100 |
2025/1/7 |
518 |
518 |
507 |
510 |
+0.00% |
51,800 |
2025/1/6 |
525 |
526 |
510 |
510 |
-2.30% |
91,300 |
2024/12/30 |
516 |
527 |
516 |
522 |
+1.36% |
117,600 |
2024/12/27 |
495 |
522 |
495 |
515 |
+5.10% |
159,900 |
2024/12/26 |
493 |
503 |
490 |
490 |
-0.61% |
179,700 |
2024/12/25 |
475 |
493 |
468 |
493 |
+4.23% |
206,800 |
2024/12/24 |
461 |
473 |
459 |
473 |
+2.83% |
166,000 |
2024/12/23 |
468 |
468 |
454 |
460 |
-3.16% |
153,500 |
2024/12/20 |
478 |
482 |
473 |
475 |
-1.66% |
122,400 |
2024/12/19 |
478 |
488 |
475 |
483 |
-0.62% |
86,500 |
2024/12/18 |
482 |
488 |
479 |
486 |
+0.21% |
74,400 |
2024/12/17 |
486 |
486 |
476 |
485 |
+0.21% |
103,300 |
2024/12/16 |
491 |
499 |
482 |
484 |
-1.02% |
123,400 |
2024/12/13 |
492 |
494 |
485 |
489 |
-1.01% |
99,500 |
2024/12/12 |
503 |
505 |
491 |
494 |
-1.98% |
127,300 |
2024/12/11 |
498 |
507 |
495 |
504 |
+1.20% |
120,700 |
2024/12/10 |
504 |
510 |
497 |
498 |
-0.20% |
123,500 |
2024/12/9 |
500 |
511 |
497 |
499 |
-0.60% |
128,900 |
2024/12/6 |
500 |
504 |
495 |
502 |
+0.00% |
152,300 |
2024/12/5 |
509 |
510 |
496 |
502 |
-1.18% |
159,900 |
2024/12/4 |
511 |
512 |
501 |
508 |
-0.78% |
126,400 |
2024/12/3 |
512 |
527 |
511 |
512 |
+0.00% |
215,400 |
2024/12/2 |
526 |
535 |
512 |
512 |
-9.54% |
442,700 |
2024/11/29 |
569 |
578 |
566 |
566 |
-1.05% |
92,400 |
2024/11/28 |
570 |
573 |
557 |
572 |
-0.87% |
207,900 |
2024/11/27 |
612 |
612 |
569 |
577 |
-6.18% |
443,600 |
2024/11/26 |
650 |
650 |
609 |
615 |
-5.96% |
228,700 |
2024/11/25 |
651 |
664 |
650 |
654 |
-0.15% |
72,400 |
2024/11/22 |
654 |
664 |
649 |
655 |
-1.36% |
107,100 |
2024/11/21 |
660 |
667 |
654 |
664 |
+0.61% |
45,000 |
2024/11/20 |
640 |
668 |
640 |
660 |
+3.29% |
129,400 |
2024/11/19 |
645 |
653 |
639 |
639 |
-0.62% |
52,200 |
2024/11/18 |
645 |
660 |
638 |
643 |
-0.62% |
103,600 |
2024/11/15 |
650 |
667 |
639 |
647 |
-0.46% |
126,100 |
2024/11/14 |
669 |
672 |
650 |
650 |
-2.55% |
96,100 |
2024/11/13 |
684 |
687 |
666 |
667 |
-3.33% |
83,000 |
2024/11/12 |
684 |
696 |
678 |
690 |
+0.29% |
111,400 |
2024/11/11 |
699 |
700 |
677 |
688 |
-1.57% |
78,800 |
2024/11/8 |
690 |
710 |
690 |
699 |
+1.60% |
89,800 |
2024/11/7 |
672 |
694 |
672 |
688 |
+3.93% |
130,100 |
2024/11/6 |
676 |
690 |
661 |
662 |
-2.22% |
213,600 |
2024/11/5 |
706 |
710 |
664 |
677 |
-4.38% |
290,400 |
2024/11/1 |
707 |
708 |
690 |
708 |
-1.39% |
64,300 |
2024/10/31 |
745 |
745 |
705 |
718 |
-4.01% |
153,100 |
2024/10/30 |
750 |
750 |
732 |
748 |
+2.33% |
69,800 |
2024/10/29 |
724 |
737 |
715 |
731 |
-4.07% |
135,500 |
2024/10/28 |
734 |
773 |
730 |
762 |
+1.74% |
117,200 |
2024/10/25 |
776 |
776 |
743 |
749 |
-2.09% |
45,800 |
2024/10/24 |
767 |
774 |
760 |
765 |
-1.54% |
50,800 |
2024/10/23 |
793 |
793 |
772 |
777 |
-2.14% |
76,800 |
2024/10/22 |
811 |
812 |
791 |
794 |
-2.82% |
39,100 |
2024/10/21 |
811 |
832 |
810 |
817 |
+0.12% |
21,500 |
2024/10/18 |
841 |
848 |
816 |
816 |
-1.45% |
32,800 |
2024/10/17 |
838 |
848 |
828 |
828 |
-1.55% |
58,400 |
2024/10/16 |
859 |
864 |
841 |
841 |
-2.77% |
33,700 |
2024/10/15 |
879 |
881 |
864 |
865 |
-1.03% |
32,900 |
2024/10/11 |
883 |
886 |
866 |
874 |
-1.24% |
56,500 |
2024/10/10 |
872 |
903 |
872 |
885 |
+1.72% |
141,100 |
2024/10/9 |
865 |
877 |
865 |
870 |
+0.12% |
34,000 |
2024/10/8 |
857 |
869 |
850 |
869 |
+1.40% |
80,800 |
2024/10/7 |
871 |
880 |
855 |
857 |
-0.70% |
66,700 |
2024/10/4 |
860 |
871 |
853 |
863 |
+1.05% |
51,700 |
2024/10/3 |
862 |
880 |
853 |
854 |
+0.71% |
92,700 |
2024/10/2 |
849 |
860 |
848 |
848 |
-0.70% |
41,600 |
2024/10/1 |
833 |
860 |
830 |
854 |
+2.64% |
53,800 |
2024/9/30 |
826 |
852 |
824 |
832 |
-4.26% |
97,900 |
2024/9/27 |
819 |
871 |
819 |
869 |
+7.02% |
198,400 |
2024/9/26 |
805 |
820 |
804 |
812 |
+1.00% |
69,300 |
2024/9/25 |
784 |
807 |
771 |
804 |
+2.81% |
71,800 |
2024/9/24 |
793 |
800 |
782 |
782 |
-1.26% |
67,300 |
2024/9/20 |
768 |
809 |
768 |
792 |
+3.26% |
141,400 |
2024/9/19 |
737 |
770 |
733 |
767 |
+5.07% |
70,700 |
2024/9/18 |
738 |
741 |
717 |
730 |
+0.41% |
77,500 |
2024/9/17 |
755 |
756 |
716 |
727 |
-3.45% |
106,500 |
2024/9/13 |
758 |
764 |
753 |
753 |
-0.66% |
41,100 |
2024/9/12 |
748 |
762 |
747 |
758 |
+2.71% |
30,100 |
2024/9/11 |
760 |
767 |
729 |
738 |
-3.91% |
93,000 |
2024/9/10 |
798 |
798 |
768 |
768 |
-1.92% |
36,700 |
2024/9/9 |
767 |
787 |
755 |
783 |
-0.51% |
89,200 |
2024/9/6 |
799 |
799 |
780 |
787 |
+0.13% |
36,500 |
2024/9/5 |
786 |
807 |
779 |
786 |
-0.76% |
71,800 |
2024/9/4 |
800 |
805 |
785 |
792 |
-3.06% |
72,500 |
2024/9/3 |
829 |
834 |
817 |
817 |
-1.57% |
48,000 |
2024/9/2 |
837 |
849 |
830 |
830 |
-0.48% |
59,200 |
2024/8/30 |
833 |
835 |
823 |
834 |
+0.12% |
39,800 |
2024/8/29 |
829 |
837 |
822 |
833 |
+0.85% |
45,600 |
2024/8/28 |
834 |
836 |
820 |
826 |
-2.48% |
72,000 |
2024/8/27 |
800 |
847 |
797 |
847 |
+6.14% |
136,500 |
2024/8/26 |
784 |
804 |
778 |
798 |
+2.70% |
59,900 |
2024/8/23 |
796 |
796 |
775 |
777 |
-2.02% |
62,600 |
2024/8/22 |
805 |
806 |
788 |
793 |
+0.38% |
47,800 |
2024/8/21 |
808 |
810 |
790 |
790 |
-2.47% |
40,900 |
2024/8/20 |
805 |
819 |
801 |
810 |
+2.53% |
88,300 |
2024/8/19 |
807 |
807 |
790 |
790 |
-3.30% |
98,000 |
2024/8/16 |
785 |
819 |
775 |
817 |
+4.61% |
115,500 |
2024/8/15 |
750 |
781 |
741 |
781 |
+3.86% |
86,100 |
2024/8/14 |
747 |
754 |
742 |
752 |
+2.04% |
84,600 |
|