日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
626 |
633 |
622 |
626 |
-0.16% |
37,900 |
2025/2/13 |
625 |
634 |
625 |
627 |
+0.32% |
40,000 |
2025/2/12 |
647 |
655 |
615 |
625 |
-3.25% |
229,900 |
2025/2/10 |
650 |
665 |
633 |
646 |
+13.93% |
468,900 |
2025/2/7 |
572 |
575 |
560 |
567 |
-0.87% |
30,200 |
2025/2/6 |
560 |
577 |
559 |
572 |
+3.44% |
32,400 |
2025/2/5 |
554 |
560 |
547 |
553 |
+0.55% |
127,100 |
2025/2/4 |
555 |
556 |
548 |
550 |
+0.18% |
14,800 |
2025/2/3 |
539 |
552 |
536 |
549 |
+0.37% |
25,900 |
2025/1/31 |
534 |
550 |
530 |
547 |
+5.19% |
55,200 |
2025/1/30 |
551 |
560 |
520 |
520 |
-5.63% |
242,300 |
2025/1/29 |
550 |
561 |
550 |
551 |
+0.00% |
16,200 |
2025/1/28 |
560 |
570 |
550 |
551 |
-3.16% |
41,500 |
2025/1/27 |
585 |
585 |
561 |
569 |
+4.40% |
70,400 |
2025/1/24 |
545 |
553 |
537 |
545 |
+0.74% |
32,200 |
2025/1/23 |
546 |
551 |
541 |
541 |
-0.92% |
25,300 |
2025/1/22 |
532 |
549 |
532 |
546 |
+2.63% |
15,400 |
2025/1/21 |
540 |
545 |
532 |
532 |
-1.48% |
14,000 |
2025/1/20 |
519 |
548 |
518 |
540 |
+4.85% |
30,500 |
2025/1/17 |
530 |
534 |
511 |
515 |
-2.83% |
47,200 |
2025/1/16 |
535 |
539 |
527 |
530 |
-0.93% |
30,000 |
2025/1/15 |
543 |
543 |
533 |
535 |
-1.65% |
17,300 |
2025/1/14 |
551 |
551 |
542 |
544 |
-1.27% |
17,500 |
2025/1/10 |
535 |
552 |
534 |
551 |
+2.04% |
19,100 |
2025/1/9 |
546 |
549 |
533 |
540 |
-2.53% |
24,400 |
2025/1/8 |
538 |
556 |
538 |
554 |
+2.21% |
22,500 |
2025/1/7 |
550 |
550 |
535 |
542 |
+0.37% |
32,200 |
2025/1/6 |
552 |
553 |
540 |
540 |
-2.17% |
22,700 |
2024/12/30 |
549 |
555 |
549 |
552 |
+0.55% |
9,400 |
2024/12/27 |
551 |
551 |
543 |
549 |
+1.48% |
19,000 |
2024/12/26 |
550 |
551 |
541 |
541 |
-1.64% |
27,700 |
2024/12/25 |
551 |
551 |
530 |
550 |
+0.00% |
20,800 |
2024/12/24 |
550 |
554 |
548 |
550 |
+1.66% |
119,900 |
2024/12/23 |
544 |
553 |
541 |
541 |
-0.37% |
20,900 |
2024/12/20 |
548 |
554 |
540 |
543 |
-0.91% |
30,900 |
2024/12/19 |
549 |
560 |
547 |
548 |
-0.18% |
11,100 |
2024/12/18 |
558 |
561 |
549 |
549 |
-1.61% |
14,900 |
2024/12/17 |
551 |
560 |
551 |
558 |
+1.09% |
7,600 |
2024/12/16 |
559 |
561 |
552 |
552 |
-1.25% |
16,500 |
2024/12/13 |
565 |
569 |
557 |
559 |
-0.89% |
14,100 |
2024/12/12 |
570 |
571 |
556 |
564 |
-2.08% |
29,900 |
2024/12/11 |
572 |
578 |
558 |
576 |
+1.59% |
28,100 |
2024/12/10 |
567 |
573 |
565 |
567 |
-1.39% |
33,700 |
2024/12/9 |
564 |
577 |
560 |
575 |
+2.50% |
17,900 |
2024/12/6 |
560 |
565 |
554 |
561 |
-0.71% |
22,400 |
2024/12/5 |
550 |
565 |
550 |
565 |
+2.73% |
13,900 |
2024/12/4 |
555 |
555 |
546 |
550 |
-0.36% |
20,700 |
2024/12/3 |
563 |
563 |
551 |
552 |
-1.95% |
31,100 |
2024/12/2 |
553 |
563 |
549 |
563 |
+1.81% |
23,500 |
2024/11/29 |
555 |
565 |
546 |
553 |
-0.18% |
55,200 |
2024/11/28 |
554 |
569 |
553 |
554 |
-0.54% |
31,400 |
2024/11/27 |
577 |
579 |
554 |
557 |
-2.79% |
33,100 |
2024/11/26 |
565 |
577 |
565 |
573 |
+1.42% |
27,800 |
2024/11/25 |
578 |
579 |
565 |
565 |
-3.42% |
48,200 |
2024/11/22 |
582 |
588 |
573 |
585 |
+0.34% |
32,300 |
2024/11/21 |
579 |
583 |
563 |
583 |
+0.69% |
40,900 |
2024/11/20 |
553 |
580 |
549 |
579 |
+4.70% |
54,400 |
2024/11/19 |
550 |
559 |
541 |
553 |
+1.28% |
55,000 |
2024/11/18 |
533 |
546 |
528 |
546 |
+2.63% |
19,500 |
2024/11/15 |
512 |
549 |
512 |
532 |
+1.92% |
71,100 |
2024/11/14 |
540 |
545 |
521 |
522 |
-5.09% |
59,900 |
2024/11/13 |
559 |
560 |
537 |
550 |
-2.14% |
69,700 |
2024/11/12 |
515 |
569 |
507 |
562 |
+8.08% |
407,300 |
2024/11/11 |
520 |
520 |
520 |
520 |
+18.18% |
59,200 |
2024/11/8 |
446 |
447 |
439 |
440 |
+0.46% |
32,000 |
2024/11/7 |
430 |
441 |
430 |
438 |
+1.62% |
42,300 |
2024/11/6 |
432 |
437 |
429 |
431 |
-0.46% |
22,600 |
2024/11/5 |
429 |
437 |
427 |
433 |
+1.41% |
19,900 |
2024/11/1 |
435 |
435 |
423 |
427 |
-0.47% |
23,700 |
2024/10/31 |
407 |
431 |
407 |
429 |
+6.72% |
42,200 |
2024/10/30 |
433 |
433 |
402 |
402 |
-7.80% |
142,400 |
2024/10/29 |
412 |
436 |
412 |
436 |
+6.60% |
29,800 |
2024/10/28 |
408 |
417 |
408 |
409 |
+0.25% |
36,600 |
2024/10/25 |
424 |
428 |
407 |
408 |
-3.77% |
31,300 |
2024/10/24 |
429 |
429 |
422 |
424 |
-1.40% |
23,400 |
2024/10/23 |
434 |
437 |
429 |
430 |
-1.15% |
19,600 |
2024/10/22 |
448 |
451 |
435 |
435 |
-2.68% |
18,300 |
2024/10/21 |
444 |
459 |
444 |
447 |
+0.68% |
29,000 |
2024/10/18 |
434 |
446 |
434 |
444 |
+2.54% |
29,300 |
2024/10/17 |
429 |
440 |
428 |
433 |
+0.93% |
18,900 |
2024/10/16 |
435 |
442 |
429 |
429 |
-0.92% |
24,500 |
2024/10/15 |
440 |
441 |
427 |
433 |
-1.14% |
30,900 |
2024/10/11 |
442 |
445 |
435 |
438 |
-0.90% |
12,000 |
2024/10/10 |
454 |
454 |
440 |
442 |
-1.56% |
15,700 |
2024/10/9 |
454 |
454 |
445 |
449 |
-0.44% |
23,000 |
2024/10/8 |
463 |
465 |
451 |
451 |
-2.17% |
16,200 |
2024/10/7 |
464 |
466 |
461 |
461 |
-0.43% |
11,900 |
2024/10/4 |
466 |
467 |
463 |
463 |
-0.64% |
4,300 |
2024/10/3 |
469 |
471 |
466 |
466 |
+1.08% |
17,100 |
2024/10/2 |
475 |
475 |
460 |
461 |
+0.00% |
101,500 |
2024/10/1 |
466 |
470 |
461 |
461 |
-0.65% |
18,900 |
2024/9/30 |
463 |
466 |
461 |
464 |
-0.85% |
13,700 |
2024/9/27 |
471 |
472 |
460 |
468 |
-3.31% |
28,100 |
2024/9/26 |
483 |
485 |
468 |
484 |
+1.89% |
85,200 |
2024/9/25 |
472 |
477 |
471 |
475 |
+1.28% |
8,700 |
2024/9/24 |
473 |
476 |
468 |
469 |
-0.42% |
34,100 |
2024/9/20 |
483 |
485 |
471 |
471 |
-2.08% |
16,700 |
2024/9/19 |
468 |
483 |
468 |
481 |
+3.22% |
32,900 |
2024/9/18 |
465 |
474 |
463 |
466 |
+1.30% |
105,800 |
2024/9/17 |
470 |
472 |
452 |
460 |
-2.54% |
35,400 |
2024/9/13 |
470 |
477 |
470 |
472 |
+0.00% |
9,500 |
2024/9/12 |
461 |
474 |
461 |
472 |
+3.51% |
11,600 |
2024/9/11 |
471 |
474 |
452 |
456 |
-3.59% |
32,300 |
2024/9/10 |
477 |
481 |
473 |
473 |
-1.05% |
25,900 |
2024/9/9 |
470 |
478 |
464 |
478 |
+1.27% |
29,200 |
2024/9/6 |
479 |
482 |
472 |
472 |
-0.84% |
16,000 |
2024/9/5 |
469 |
490 |
465 |
476 |
+2.59% |
47,400 |
2024/9/4 |
478 |
480 |
464 |
464 |
-4.92% |
80,800 |
2024/9/3 |
488 |
497 |
485 |
488 |
+0.41% |
21,200 |
2024/9/2 |
486 |
486 |
484 |
486 |
+0.83% |
14,900 |
2024/8/30 |
486 |
491 |
482 |
482 |
-0.62% |
25,900 |
2024/8/29 |
482 |
490 |
477 |
485 |
+0.83% |
27,400 |
2024/8/28 |
497 |
497 |
481 |
481 |
-3.80% |
34,800 |
2024/8/27 |
486 |
505 |
482 |
500 |
+2.46% |
46,400 |
2024/8/26 |
478 |
490 |
478 |
488 |
+1.67% |
40,600 |
2024/8/23 |
483 |
489 |
478 |
480 |
+0.42% |
37,500 |
2024/8/22 |
471 |
484 |
468 |
478 |
+2.14% |
28,600 |
2024/8/21 |
474 |
490 |
468 |
468 |
-1.68% |
72,900 |
2024/8/20 |
461 |
491 |
461 |
476 |
+6.73% |
145,600 |
2024/8/19 |
433 |
451 |
427 |
446 |
+3.24% |
69,100 |
2024/8/16 |
430 |
435 |
420 |
432 |
+0.70% |
59,800 |
2024/8/15 |
424 |
434 |
415 |
429 |
-0.46% |
56,400 |
2024/8/14 |
433 |
434 |
412 |
431 |
-0.92% |
53,100 |
|