日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
478 |
488 |
476 |
482 |
+0.84% |
9,200 |
2025/2/17 |
480 |
480 |
470 |
478 |
-0.21% |
8,000 |
2025/2/14 |
479 |
480 |
476 |
479 |
+0.42% |
14,500 |
2025/2/13 |
490 |
490 |
476 |
477 |
-3.25% |
19,400 |
2025/2/12 |
489 |
497 |
489 |
493 |
+0.82% |
14,400 |
2025/2/10 |
480 |
489 |
480 |
489 |
+1.88% |
8,000 |
2025/2/7 |
474 |
480 |
474 |
480 |
+0.84% |
6,700 |
2025/2/6 |
475 |
478 |
475 |
476 |
+0.00% |
4,600 |
2025/2/5 |
480 |
483 |
474 |
476 |
-1.04% |
10,000 |
2025/2/4 |
476 |
482 |
473 |
481 |
+1.26% |
7,400 |
2025/2/3 |
483 |
483 |
475 |
475 |
-1.86% |
5,200 |
2025/1/31 |
484 |
485 |
480 |
484 |
+0.21% |
1,800 |
2025/1/30 |
485 |
485 |
476 |
483 |
-1.23% |
10,900 |
2025/1/29 |
489 |
491 |
485 |
489 |
+0.82% |
2,600 |
2025/1/28 |
486 |
489 |
480 |
485 |
-0.21% |
6,700 |
2025/1/27 |
489 |
493 |
480 |
486 |
-0.41% |
7,200 |
2025/1/24 |
486 |
492 |
486 |
488 |
+0.41% |
18,600 |
2025/1/23 |
480 |
486 |
477 |
486 |
+0.62% |
11,400 |
2025/1/22 |
475 |
483 |
474 |
483 |
+1.26% |
5,800 |
2025/1/21 |
478 |
479 |
475 |
477 |
+0.42% |
4,000 |
2025/1/20 |
471 |
475 |
468 |
475 |
+1.06% |
4,800 |
2025/1/17 |
466 |
471 |
465 |
470 |
+0.43% |
3,100 |
2025/1/16 |
468 |
470 |
466 |
468 |
+0.00% |
3,700 |
2025/1/15 |
469 |
470 |
466 |
468 |
-0.21% |
5,600 |
2025/1/14 |
473 |
475 |
468 |
469 |
-0.64% |
13,400 |
2025/1/10 |
475 |
476 |
471 |
472 |
-1.26% |
3,600 |
2025/1/9 |
475 |
478 |
473 |
478 |
+0.00% |
19,400 |
2025/1/8 |
471 |
480 |
471 |
478 |
+1.49% |
6,600 |
2025/1/7 |
474 |
478 |
471 |
471 |
-0.42% |
13,400 |
2025/1/6 |
470 |
473 |
470 |
473 |
+0.85% |
8,400 |
2024/12/30 |
468 |
470 |
466 |
469 |
+0.00% |
5,500 |
2024/12/27 |
468 |
471 |
466 |
469 |
+0.64% |
9,500 |
2024/12/26 |
471 |
471 |
465 |
466 |
-0.64% |
34,500 |
2024/12/25 |
466 |
473 |
465 |
469 |
+0.64% |
42,700 |
2024/12/24 |
468 |
468 |
465 |
466 |
-0.85% |
20,900 |
2024/12/23 |
475 |
479 |
470 |
470 |
-1.05% |
36,600 |
2024/12/20 |
476 |
476 |
474 |
475 |
+0.21% |
7,100 |
2024/12/19 |
475 |
475 |
471 |
474 |
-0.21% |
5,300 |
2024/12/18 |
472 |
476 |
471 |
475 |
+0.00% |
12,400 |
2024/12/17 |
479 |
479 |
470 |
475 |
-0.42% |
18,900 |
2024/12/16 |
481 |
481 |
477 |
477 |
-0.83% |
9,400 |
2024/12/13 |
480 |
483 |
480 |
481 |
+0.21% |
4,400 |
2024/12/12 |
479 |
481 |
479 |
480 |
+0.21% |
8,300 |
2024/12/11 |
480 |
480 |
479 |
479 |
-0.62% |
1,600 |
2024/12/10 |
482 |
484 |
479 |
482 |
+0.21% |
2,500 |
2024/12/9 |
480 |
481 |
478 |
481 |
+0.42% |
4,600 |
2024/12/6 |
480 |
480 |
478 |
479 |
-0.21% |
7,700 |
2024/12/5 |
478 |
480 |
476 |
480 |
+0.63% |
8,700 |
2024/12/4 |
478 |
480 |
475 |
477 |
-0.62% |
4,700 |
2024/12/3 |
477 |
480 |
476 |
480 |
+1.05% |
3,200 |
2024/12/2 |
478 |
478 |
475 |
475 |
-0.42% |
5,700 |
2024/11/29 |
479 |
480 |
477 |
477 |
+0.00% |
6,100 |
2024/11/28 |
483 |
483 |
477 |
477 |
-0.83% |
13,000 |
2024/11/27 |
485 |
485 |
481 |
481 |
-0.82% |
3,900 |
2024/11/26 |
490 |
491 |
485 |
485 |
-1.02% |
5,300 |
2024/11/25 |
490 |
492 |
485 |
490 |
+0.00% |
13,500 |
2024/11/22 |
488 |
493 |
485 |
490 |
+0.41% |
11,500 |
2024/11/21 |
494 |
507 |
488 |
488 |
-0.81% |
28,200 |
2024/11/20 |
491 |
495 |
491 |
492 |
-0.61% |
7,800 |
2024/11/19 |
495 |
496 |
488 |
495 |
+5.10% |
28,600 |
2024/11/18 |
475 |
475 |
470 |
471 |
-1.46% |
7,500 |
2024/11/15 |
479 |
480 |
475 |
478 |
+0.21% |
6,400 |
2024/11/14 |
476 |
481 |
476 |
477 |
-1.45% |
7,700 |
2024/11/13 |
498 |
498 |
466 |
484 |
-2.81% |
26,600 |
2024/11/12 |
504 |
504 |
498 |
498 |
-1.19% |
17,000 |
2024/11/11 |
503 |
507 |
499 |
504 |
+1.20% |
13,800 |
2024/11/8 |
500 |
501 |
496 |
498 |
+0.40% |
6,800 |
2024/11/7 |
492 |
499 |
492 |
496 |
+1.64% |
8,200 |
2024/11/6 |
488 |
500 |
486 |
488 |
+0.00% |
9,900 |
2024/11/5 |
485 |
496 |
484 |
488 |
+0.62% |
6,200 |
2024/11/1 |
491 |
494 |
484 |
485 |
-1.22% |
4,400 |
2024/10/31 |
491 |
494 |
488 |
491 |
+0.00% |
6,400 |
2024/10/30 |
487 |
498 |
487 |
491 |
+0.82% |
4,000 |
2024/10/29 |
488 |
488 |
484 |
487 |
-0.20% |
5,200 |
2024/10/28 |
479 |
495 |
479 |
488 |
+1.67% |
15,200 |
2024/10/25 |
489 |
489 |
480 |
480 |
-1.44% |
15,300 |
2024/10/24 |
488 |
504 |
483 |
487 |
-1.22% |
14,600 |
2024/10/23 |
493 |
495 |
493 |
493 |
+0.00% |
1,900 |
2024/10/22 |
494 |
496 |
488 |
493 |
+0.20% |
10,500 |
2024/10/21 |
491 |
495 |
491 |
492 |
-0.40% |
4,900 |
2024/10/18 |
495 |
495 |
494 |
494 |
-0.20% |
1,800 |
2024/10/17 |
495 |
503 |
495 |
495 |
+0.00% |
3,500 |
2024/10/16 |
505 |
505 |
495 |
495 |
-1.98% |
19,500 |
2024/10/15 |
506 |
510 |
504 |
505 |
+0.20% |
8,900 |
2024/10/11 |
503 |
510 |
501 |
504 |
-0.98% |
15,900 |
2024/10/10 |
519 |
519 |
504 |
509 |
-2.68% |
28,200 |
2024/10/9 |
522 |
531 |
520 |
523 |
+1.16% |
11,200 |
2024/10/8 |
530 |
530 |
517 |
517 |
-2.64% |
14,200 |
2024/10/7 |
536 |
536 |
530 |
531 |
-0.93% |
6,700 |
2024/10/4 |
531 |
536 |
520 |
536 |
+1.71% |
18,800 |
2024/10/3 |
544 |
546 |
525 |
527 |
+0.38% |
29,200 |
2024/10/2 |
538 |
538 |
525 |
525 |
-2.23% |
20,200 |
2024/10/1 |
528 |
547 |
527 |
537 |
+3.47% |
46,000 |
2024/9/30 |
510 |
526 |
501 |
519 |
+2.57% |
64,800 |
2024/9/27 |
499 |
506 |
498 |
506 |
+1.00% |
10,300 |
2024/9/26 |
505 |
505 |
495 |
501 |
-0.79% |
6,700 |
2024/9/25 |
501 |
505 |
495 |
505 |
+0.80% |
12,700 |
2024/9/24 |
500 |
503 |
496 |
501 |
+0.60% |
8,400 |
2024/9/20 |
497 |
498 |
494 |
498 |
+0.61% |
4,600 |
2024/9/19 |
497 |
502 |
495 |
495 |
-0.40% |
11,200 |
2024/9/18 |
493 |
497 |
487 |
497 |
+1.43% |
6,800 |
2024/9/17 |
476 |
510 |
476 |
490 |
+2.94% |
23,300 |
2024/9/13 |
479 |
479 |
476 |
476 |
-0.42% |
4,800 |
2024/9/12 |
480 |
484 |
478 |
478 |
+0.00% |
9,900 |
2024/9/11 |
481 |
481 |
472 |
478 |
-0.62% |
6,800 |
2024/9/10 |
486 |
494 |
481 |
481 |
-0.82% |
4,800 |
2024/9/9 |
475 |
485 |
471 |
485 |
+1.46% |
10,000 |
2024/9/6 |
485 |
485 |
477 |
478 |
-1.24% |
8,800 |
2024/9/5 |
480 |
494 |
480 |
484 |
+0.41% |
11,400 |
2024/9/4 |
490 |
491 |
480 |
482 |
-3.21% |
15,400 |
2024/9/3 |
496 |
498 |
493 |
498 |
+0.40% |
5,800 |
2024/9/2 |
500 |
500 |
490 |
496 |
-1.39% |
25,300 |
2024/8/30 |
497 |
504 |
497 |
503 |
+0.60% |
7,400 |
2024/8/29 |
498 |
500 |
497 |
500 |
+0.00% |
7,700 |
2024/8/28 |
500 |
500 |
496 |
500 |
+0.00% |
4,800 |
2024/8/27 |
501 |
502 |
498 |
500 |
-0.20% |
2,700 |
2024/8/26 |
500 |
505 |
500 |
501 |
+0.00% |
6,300 |
2024/8/23 |
504 |
504 |
500 |
501 |
+0.00% |
7,100 |
2024/8/22 |
495 |
501 |
494 |
501 |
+1.21% |
13,800 |
2024/8/21 |
499 |
499 |
490 |
495 |
-0.40% |
20,600 |
2024/8/20 |
496 |
501 |
496 |
497 |
+0.20% |
6,200 |
2024/8/19 |
498 |
503 |
496 |
496 |
-0.40% |
18,900 |
2024/8/16 |
513 |
513 |
481 |
498 |
-2.16% |
20,600 |
|