日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
530 |
531 |
530 |
530 |
+0.00% |
32,100 |
2025/2/13 |
530 |
530 |
530 |
530 |
+0.00% |
7,400 |
2025/2/12 |
530 |
531 |
530 |
530 |
+0.00% |
7,700 |
2025/2/10 |
531 |
531 |
530 |
530 |
-0.19% |
20,700 |
2025/2/7 |
531 |
533 |
531 |
531 |
+0.19% |
23,500 |
2025/2/6 |
531 |
531 |
530 |
530 |
+0.00% |
27,500 |
2025/2/5 |
530 |
530 |
530 |
530 |
+0.00% |
6,700 |
2025/2/4 |
530 |
531 |
530 |
530 |
+0.00% |
10,100 |
2025/2/3 |
529 |
531 |
529 |
530 |
+0.00% |
21,200 |
2025/1/31 |
530 |
530 |
529 |
530 |
+0.00% |
10,500 |
2025/1/30 |
530 |
531 |
529 |
530 |
+0.00% |
8,100 |
2025/1/29 |
530 |
531 |
530 |
530 |
+0.19% |
4,700 |
2025/1/28 |
530 |
532 |
529 |
529 |
-0.19% |
43,400 |
2025/1/27 |
530 |
531 |
529 |
530 |
+0.00% |
29,400 |
2025/1/24 |
529 |
530 |
529 |
530 |
+0.00% |
21,400 |
2025/1/23 |
530 |
530 |
529 |
530 |
+0.00% |
8,700 |
2025/1/22 |
530 |
530 |
529 |
530 |
-0.19% |
10,100 |
2025/1/21 |
529 |
531 |
529 |
531 |
+0.38% |
39,600 |
2025/1/20 |
530 |
531 |
529 |
529 |
-0.19% |
79,000 |
2025/1/17 |
529 |
531 |
529 |
530 |
+0.19% |
130,600 |
2025/1/16 |
530 |
531 |
529 |
529 |
-0.19% |
127,800 |
2025/1/15 |
530 |
531 |
530 |
530 |
+0.00% |
20,100 |
2025/1/14 |
531 |
531 |
530 |
530 |
-0.19% |
24,200 |
2025/1/10 |
530 |
531 |
530 |
531 |
+0.00% |
15,200 |
2025/1/9 |
530 |
531 |
530 |
531 |
+0.00% |
34,500 |
2025/1/8 |
530 |
531 |
530 |
531 |
+0.19% |
14,700 |
2025/1/7 |
530 |
531 |
529 |
530 |
+0.00% |
98,600 |
2025/1/6 |
529 |
530 |
528 |
530 |
+0.00% |
33,200 |
2024/12/30 |
528 |
530 |
528 |
530 |
+0.19% |
62,800 |
2024/12/27 |
528 |
529 |
527 |
529 |
+0.38% |
64,900 |
2024/12/26 |
528 |
529 |
527 |
527 |
-0.19% |
88,200 |
2024/12/25 |
530 |
530 |
528 |
528 |
-0.56% |
74,800 |
2024/12/24 |
532 |
532 |
531 |
531 |
+0.00% |
158,200 |
2024/12/23 |
532 |
532 |
531 |
531 |
+0.00% |
100,600 |
2024/12/20 |
532 |
532 |
531 |
531 |
+0.00% |
44,600 |
2024/12/19 |
531 |
532 |
531 |
531 |
+0.00% |
125,000 |
2024/12/18 |
531 |
532 |
530 |
531 |
+0.19% |
172,400 |
2024/12/17 |
530 |
532 |
530 |
530 |
+0.00% |
615,200 |
2024/12/16 |
530 |
530 |
530 |
530 |
+0.00% |
128,100 |
2024/12/13 |
531 |
531 |
530 |
530 |
+0.00% |
39,200 |
2024/12/12 |
530 |
531 |
530 |
530 |
+0.00% |
105,300 |
2024/12/11 |
530 |
531 |
530 |
530 |
+0.00% |
49,900 |
2024/12/10 |
531 |
531 |
530 |
530 |
+0.00% |
134,900 |
2024/12/9 |
530 |
531 |
530 |
530 |
+0.00% |
141,900 |
2024/12/6 |
530 |
531 |
530 |
530 |
+0.00% |
82,100 |
2024/12/5 |
531 |
531 |
530 |
530 |
+0.00% |
144,200 |
2024/12/4 |
530 |
531 |
530 |
530 |
+0.00% |
96,700 |
2024/12/3 |
531 |
531 |
530 |
530 |
+0.00% |
172,800 |
2024/12/2 |
530 |
531 |
529 |
530 |
+0.00% |
214,700 |
2024/11/29 |
529 |
531 |
529 |
530 |
+0.00% |
564,600 |
2024/11/28 |
529 |
530 |
529 |
530 |
+0.19% |
53,100 |
2024/11/27 |
529 |
530 |
529 |
529 |
-0.19% |
59,600 |
2024/11/26 |
530 |
530 |
529 |
530 |
+0.19% |
101,600 |
2024/11/25 |
530 |
530 |
529 |
529 |
-0.19% |
304,400 |
2024/11/22 |
530 |
531 |
530 |
530 |
+0.00% |
406,200 |
2024/11/21 |
530 |
530 |
530 |
530 |
+0.00% |
994,700 |
2024/11/20 |
530 |
531 |
530 |
530 |
+0.00% |
921,500 |
2024/11/19 |
530 |
531 |
530 |
530 |
+0.95% |
1,498,000 |
2024/11/18 |
525 |
525 |
525 |
525 |
+17.98% |
153,900 |
2024/11/15 |
445 |
445 |
445 |
445 |
+21.92% |
48,800 |
2024/11/14 |
364 |
366 |
360 |
365 |
+0.55% |
28,000 |
2024/11/13 |
362 |
363 |
357 |
363 |
+1.97% |
10,600 |
2024/11/12 |
362 |
370 |
356 |
356 |
-1.11% |
26,500 |
2024/11/11 |
356 |
361 |
356 |
360 |
-0.55% |
18,400 |
2024/11/8 |
358 |
364 |
357 |
362 |
+0.00% |
13,000 |
2024/11/7 |
370 |
370 |
360 |
362 |
-1.90% |
13,000 |
2024/11/6 |
354 |
369 |
350 |
369 |
+5.13% |
39,500 |
2024/11/5 |
352 |
353 |
350 |
351 |
-1.40% |
19,700 |
2024/11/1 |
354 |
357 |
353 |
356 |
+0.56% |
6,700 |
2024/10/31 |
357 |
357 |
353 |
354 |
-0.84% |
5,300 |
2024/10/30 |
358 |
359 |
356 |
357 |
-0.28% |
3,500 |
2024/10/29 |
357 |
358 |
354 |
358 |
+0.56% |
9,100 |
2024/10/28 |
353 |
359 |
353 |
356 |
+0.28% |
19,600 |
2024/10/25 |
365 |
367 |
355 |
355 |
-3.27% |
10,800 |
2024/10/24 |
370 |
370 |
367 |
367 |
-1.34% |
8,700 |
2024/10/23 |
372 |
373 |
370 |
372 |
+0.54% |
8,200 |
2024/10/22 |
378 |
378 |
370 |
370 |
-1.86% |
20,200 |
2024/10/21 |
381 |
381 |
377 |
377 |
-0.26% |
11,600 |
2024/10/18 |
377 |
379 |
375 |
378 |
+0.53% |
6,200 |
2024/10/17 |
376 |
379 |
374 |
376 |
-0.53% |
9,100 |
2024/10/16 |
385 |
387 |
373 |
378 |
-2.07% |
24,700 |
2024/10/15 |
385 |
390 |
385 |
386 |
-0.52% |
6,600 |
2024/10/11 |
388 |
389 |
385 |
388 |
+0.26% |
6,400 |
2024/10/10 |
384 |
389 |
384 |
387 |
+0.52% |
3,300 |
2024/10/9 |
390 |
390 |
383 |
385 |
+0.00% |
5,200 |
2024/10/8 |
384 |
390 |
384 |
385 |
-1.03% |
8,800 |
2024/10/7 |
390 |
398 |
385 |
389 |
-0.26% |
9,700 |
2024/10/4 |
387 |
391 |
385 |
390 |
+0.78% |
9,700 |
2024/10/3 |
390 |
394 |
385 |
387 |
-0.26% |
6,500 |
2024/10/2 |
389 |
390 |
385 |
388 |
-0.26% |
36,200 |
2024/10/1 |
388 |
393 |
386 |
389 |
+1.30% |
7,500 |
2024/9/30 |
381 |
391 |
380 |
384 |
-2.29% |
8,700 |
2024/9/27 |
393 |
400 |
393 |
393 |
+0.00% |
6,400 |
2024/9/26 |
395 |
397 |
391 |
393 |
+0.77% |
8,700 |
2024/9/25 |
397 |
397 |
387 |
390 |
+0.26% |
7,600 |
2024/9/24 |
391 |
397 |
384 |
389 |
-0.51% |
3,500 |
2024/9/20 |
400 |
400 |
390 |
391 |
-0.76% |
15,300 |
2024/9/19 |
385 |
395 |
385 |
394 |
+2.34% |
9,600 |
2024/9/18 |
399 |
399 |
385 |
385 |
-0.26% |
4,600 |
2024/9/17 |
393 |
393 |
385 |
386 |
-0.52% |
5,900 |
2024/9/13 |
388 |
392 |
387 |
388 |
-0.26% |
7,500 |
2024/9/12 |
385 |
399 |
384 |
389 |
+1.04% |
12,000 |
2024/9/11 |
398 |
404 |
383 |
385 |
-3.51% |
26,400 |
2024/9/10 |
399 |
400 |
396 |
399 |
+0.00% |
8,500 |
2024/9/9 |
396 |
400 |
394 |
399 |
+0.25% |
12,000 |
2024/9/6 |
403 |
403 |
398 |
398 |
-1.00% |
7,900 |
2024/9/5 |
402 |
408 |
401 |
402 |
+1.01% |
11,700 |
2024/9/4 |
406 |
406 |
398 |
398 |
-3.63% |
15,900 |
2024/9/3 |
397 |
415 |
397 |
413 |
+3.25% |
53,300 |
2024/9/2 |
397 |
400 |
396 |
400 |
+0.25% |
14,000 |
2024/8/30 |
396 |
400 |
393 |
399 |
+1.01% |
13,200 |
2024/8/29 |
400 |
403 |
395 |
395 |
-1.74% |
19,500 |
2024/8/28 |
401 |
405 |
398 |
402 |
+0.75% |
9,000 |
2024/8/27 |
405 |
406 |
399 |
399 |
-0.99% |
7,600 |
2024/8/26 |
407 |
407 |
400 |
403 |
-0.98% |
6,600 |
2024/8/23 |
398 |
410 |
398 |
407 |
+2.01% |
13,400 |
2024/8/22 |
399 |
405 |
399 |
399 |
-0.25% |
5,300 |
2024/8/21 |
407 |
408 |
396 |
400 |
-2.44% |
8,300 |
2024/8/20 |
416 |
416 |
402 |
410 |
+4.06% |
16,400 |
2024/8/19 |
398 |
402 |
394 |
394 |
-1.01% |
7,600 |
2024/8/16 |
402 |
410 |
397 |
398 |
+0.25% |
7,100 |
2024/8/15 |
403 |
406 |
397 |
397 |
-1.49% |
10,100 |
2024/8/14 |
385 |
405 |
385 |
403 |
+5.22% |
20,200 |
|