日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/10/17 |
465 |
470 |
463 |
467 |
+0.00% |
3,600 |
2025/10/16 |
465 |
471 |
465 |
467 |
+0.43% |
2,600 |
2025/10/15 |
466 |
472 |
460 |
465 |
-0.43% |
40,900 |
2025/10/14 |
471 |
477 |
466 |
467 |
-2.51% |
8,800 |
2025/10/10 |
473 |
479 |
473 |
479 |
+1.27% |
2,500 |
2025/10/9 |
470 |
483 |
470 |
473 |
+0.42% |
11,900 |
2025/10/8 |
472 |
476 |
470 |
471 |
+0.21% |
8,800 |
2025/10/7 |
473 |
474 |
468 |
470 |
-0.42% |
10,200 |
2025/10/6 |
470 |
478 |
470 |
472 |
-0.42% |
21,600 |
2025/10/3 |
474 |
477 |
473 |
474 |
-0.84% |
7,000 |
2025/10/2 |
479 |
482 |
476 |
478 |
-0.62% |
5,800 |
2025/10/1 |
489 |
490 |
476 |
481 |
-1.84% |
45,800 |
2025/9/30 |
495 |
495 |
489 |
490 |
-0.81% |
11,900 |
2025/9/29 |
490 |
494 |
490 |
494 |
+0.61% |
1,700 |
2025/9/26 |
490 |
492 |
488 |
491 |
-0.20% |
6,900 |
2025/9/25 |
492 |
495 |
489 |
492 |
-0.20% |
7,200 |
2025/9/24 |
498 |
498 |
493 |
493 |
-0.20% |
4,700 |
2025/9/22 |
495 |
496 |
491 |
494 |
-0.20% |
3,700 |
2025/9/19 |
494 |
498 |
494 |
495 |
-0.60% |
2,700 |
2025/9/18 |
493 |
498 |
493 |
498 |
+1.22% |
1,600 |
2025/9/17 |
490 |
495 |
490 |
492 |
-1.40% |
15,100 |
2025/9/16 |
494 |
500 |
494 |
499 |
+1.42% |
10,000 |
2025/9/12 |
497 |
497 |
492 |
492 |
-1.40% |
7,200 |
2025/9/11 |
500 |
501 |
493 |
499 |
+0.00% |
13,200 |
2025/9/10 |
493 |
502 |
493 |
499 |
+0.81% |
11,400 |
2025/9/9 |
502 |
502 |
495 |
495 |
-1.79% |
6,000 |
2025/9/8 |
503 |
504 |
495 |
504 |
+0.20% |
10,800 |
2025/9/5 |
499 |
503 |
499 |
503 |
+0.60% |
6,400 |
2025/9/4 |
503 |
504 |
499 |
500 |
-0.60% |
6,100 |
2025/9/3 |
507 |
507 |
503 |
503 |
-0.79% |
4,600 |
2025/9/2 |
505 |
507 |
501 |
507 |
+0.40% |
8,500 |
2025/9/1 |
502 |
505 |
500 |
505 |
+1.41% |
18,000 |
2025/8/29 |
498 |
501 |
494 |
498 |
+0.00% |
8,600 |
2025/8/28 |
505 |
505 |
498 |
498 |
-0.99% |
7,900 |
2025/8/27 |
501 |
506 |
497 |
503 |
+1.21% |
24,900 |
2025/8/26 |
499 |
501 |
495 |
497 |
-0.20% |
7,700 |
2025/8/25 |
490 |
499 |
486 |
498 |
+2.47% |
16,000 |
2025/8/22 |
492 |
492 |
486 |
486 |
-1.22% |
7,100 |
2025/8/21 |
491 |
492 |
486 |
492 |
+0.41% |
7,200 |
2025/8/20 |
488 |
492 |
488 |
490 |
-0.41% |
5,400 |
2025/8/19 |
483 |
494 |
483 |
492 |
+1.86% |
4,300 |
2025/8/18 |
487 |
495 |
483 |
483 |
-1.02% |
17,900 |
2025/8/15 |
488 |
493 |
488 |
488 |
+0.00% |
8,600 |
2025/8/14 |
493 |
494 |
488 |
488 |
-1.41% |
10,000 |
2025/8/13 |
509 |
515 |
495 |
495 |
-2.17% |
36,600 |
2025/8/12 |
501 |
507 |
498 |
506 |
+0.80% |
13,500 |
2025/8/8 |
500 |
504 |
500 |
502 |
+0.60% |
2,500 |
2025/8/7 |
498 |
503 |
498 |
499 |
+0.00% |
7,200 |
2025/8/6 |
500 |
503 |
497 |
499 |
+0.40% |
1,700 |
2025/8/5 |
498 |
503 |
497 |
497 |
-0.60% |
4,300 |
2025/8/4 |
498 |
502 |
497 |
500 |
-0.79% |
4,600 |
2025/8/1 |
503 |
507 |
501 |
504 |
-0.20% |
22,800 |
2025/7/31 |
509 |
509 |
503 |
505 |
-0.39% |
7,400 |
2025/7/30 |
510 |
513 |
495 |
507 |
-0.59% |
22,700 |
2025/7/29 |
510 |
513 |
504 |
510 |
+1.39% |
18,000 |
2025/7/28 |
495 |
504 |
493 |
503 |
+1.82% |
10,800 |
2025/7/25 |
491 |
496 |
486 |
494 |
+0.41% |
17,300 |
2025/7/24 |
495 |
498 |
491 |
492 |
+0.20% |
5,600 |
2025/7/23 |
478 |
494 |
478 |
491 |
+3.15% |
10,200 |
2025/7/22 |
496 |
496 |
476 |
476 |
-3.25% |
29,500 |
2025/7/18 |
499 |
499 |
488 |
492 |
-0.40% |
4,500 |
2025/7/17 |
498 |
498 |
492 |
494 |
+0.20% |
4,800 |
2025/7/16 |
490 |
502 |
488 |
493 |
+0.61% |
13,000 |
2025/7/15 |
501 |
501 |
490 |
490 |
-2.00% |
10,300 |
2025/7/14 |
509 |
509 |
495 |
500 |
-3.10% |
30,600 |
2025/7/11 |
479 |
517 |
472 |
516 |
+11.21% |
96,600 |
2025/7/10 |
484 |
485 |
457 |
464 |
-4.72% |
43,600 |
2025/7/9 |
481 |
487 |
481 |
487 |
+1.25% |
4,500 |
2025/7/8 |
484 |
484 |
479 |
481 |
+0.42% |
3,300 |
2025/7/7 |
477 |
484 |
476 |
479 |
+0.21% |
10,400 |
2025/7/4 |
481 |
486 |
478 |
478 |
-1.65% |
6,400 |
2025/7/3 |
486 |
489 |
478 |
486 |
+0.00% |
7,800 |
2025/7/2 |
486 |
489 |
484 |
486 |
-0.21% |
6,500 |
2025/7/1 |
490 |
492 |
487 |
487 |
+0.00% |
10,000 |
2025/6/30 |
494 |
494 |
487 |
487 |
-0.41% |
9,200 |
2025/6/27 |
495 |
495 |
489 |
489 |
-0.61% |
8,700 |
2025/6/26 |
494 |
498 |
492 |
492 |
+0.00% |
6,300 |
2025/6/25 |
508 |
508 |
491 |
492 |
-2.19% |
18,800 |
2025/6/24 |
493 |
503 |
493 |
503 |
+2.44% |
6,000 |
2025/6/23 |
498 |
501 |
490 |
491 |
-3.16% |
7,900 |
2025/6/20 |
501 |
507 |
499 |
507 |
-0.78% |
12,500 |
2025/6/19 |
507 |
512 |
501 |
511 |
+2.00% |
17,400 |
2025/6/18 |
499 |
506 |
499 |
501 |
+0.40% |
7,200 |
2025/6/17 |
501 |
508 |
494 |
499 |
+0.20% |
9,700 |
2025/6/16 |
498 |
503 |
496 |
498 |
+0.00% |
9,100 |
2025/6/13 |
514 |
514 |
496 |
498 |
-1.58% |
28,100 |
2025/6/12 |
492 |
513 |
491 |
506 |
+2.64% |
29,100 |
2025/6/11 |
498 |
499 |
488 |
493 |
-0.40% |
16,500 |
2025/6/10 |
495 |
499 |
490 |
495 |
+0.20% |
12,300 |
2025/6/9 |
498 |
499 |
491 |
494 |
-0.80% |
15,300 |
2025/6/6 |
500 |
505 |
498 |
498 |
-1.39% |
13,200 |
2025/6/5 |
502 |
506 |
502 |
505 |
+1.00% |
4,300 |
2025/6/4 |
503 |
505 |
500 |
500 |
-0.60% |
3,400 |
2025/6/3 |
501 |
507 |
501 |
503 |
-0.40% |
6,100 |
2025/6/2 |
504 |
506 |
499 |
505 |
+0.20% |
5,900 |
2025/5/30 |
500 |
504 |
500 |
504 |
+0.20% |
1,100 |
2025/5/29 |
495 |
503 |
495 |
503 |
+0.60% |
4,000 |
2025/5/28 |
509 |
509 |
500 |
500 |
+0.00% |
7,300 |
2025/5/27 |
499 |
504 |
499 |
500 |
+0.20% |
4,100 |
2025/5/26 |
492 |
501 |
492 |
499 |
+1.42% |
4,000 |
2025/5/23 |
503 |
503 |
492 |
492 |
-1.40% |
7,200 |
2025/5/22 |
492 |
503 |
490 |
499 |
+1.22% |
18,700 |
2025/5/21 |
498 |
498 |
493 |
493 |
-0.60% |
9,000 |
2025/5/20 |
502 |
504 |
496 |
496 |
+0.20% |
14,700 |
2025/5/19 |
505 |
507 |
494 |
495 |
-3.13% |
43,700 |
2025/5/16 |
503 |
521 |
485 |
511 |
+0.59% |
92,100 |
2025/5/15 |
481 |
509 |
480 |
508 |
+2.63% |
38,900 |
2025/5/14 |
522 |
532 |
490 |
495 |
-5.71% |
82,100 |
2025/5/13 |
547 |
548 |
525 |
525 |
-3.67% |
54,600 |
2025/5/12 |
538 |
545 |
536 |
545 |
+1.30% |
24,600 |
2025/5/9 |
527 |
540 |
527 |
538 |
+2.09% |
32,000 |
2025/5/8 |
527 |
528 |
520 |
527 |
+0.38% |
14,500 |
2025/5/7 |
524 |
529 |
522 |
525 |
-0.19% |
12,400 |
2025/5/2 |
523 |
527 |
518 |
526 |
+0.57% |
20,800 |
2025/5/1 |
530 |
530 |
521 |
523 |
-1.13% |
19,400 |
2025/4/30 |
542 |
544 |
526 |
529 |
+0.00% |
20,400 |
2025/4/28 |
523 |
536 |
523 |
529 |
+1.15% |
13,200 |
2025/4/25 |
536 |
536 |
522 |
523 |
-0.57% |
19,200 |
2025/4/24 |
523 |
526 |
517 |
526 |
+0.57% |
37,100 |
2025/4/23 |
525 |
530 |
512 |
523 |
+5.23% |
58,800 |
2025/4/22 |
497 |
500 |
487 |
497 |
+0.00% |
25,100 |
2025/4/21 |
504 |
511 |
497 |
497 |
-1.39% |
16,200 |
2025/4/18 |
496 |
508 |
487 |
504 |
+1.82% |
9,500 |
|