日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/19 |
504 |
504 |
500 |
502 |
-0.20% |
54,200 |
2025/9/18 |
505 |
505 |
501 |
503 |
-0.59% |
62,600 |
2025/9/17 |
508 |
508 |
504 |
506 |
-0.39% |
60,800 |
2025/9/16 |
507 |
508 |
504 |
508 |
+0.99% |
71,000 |
2025/9/12 |
503 |
505 |
501 |
503 |
+0.00% |
34,100 |
2025/9/11 |
505 |
506 |
500 |
503 |
-0.40% |
60,200 |
2025/9/10 |
505 |
505 |
502 |
505 |
+0.20% |
33,500 |
2025/9/9 |
509 |
509 |
501 |
504 |
+0.00% |
61,200 |
2025/9/8 |
510 |
513 |
503 |
504 |
+0.60% |
72,100 |
2025/9/5 |
502 |
503 |
498 |
501 |
+1.01% |
110,400 |
2025/9/4 |
500 |
501 |
494 |
496 |
+0.00% |
68,000 |
2025/9/3 |
497 |
499 |
491 |
496 |
-0.20% |
113,300 |
2025/9/2 |
497 |
499 |
495 |
497 |
+1.02% |
88,200 |
2025/9/1 |
497 |
500 |
492 |
492 |
-0.40% |
88,500 |
2025/8/29 |
502 |
502 |
493 |
494 |
-1.40% |
95,600 |
2025/8/28 |
497 |
502 |
496 |
501 |
+1.01% |
82,400 |
2025/8/27 |
495 |
496 |
494 |
496 |
+0.20% |
48,100 |
2025/8/26 |
496 |
496 |
494 |
495 |
+0.20% |
28,200 |
2025/8/25 |
496 |
496 |
492 |
494 |
+0.00% |
68,000 |
2025/8/22 |
492 |
494 |
490 |
494 |
+0.41% |
42,700 |
2025/8/21 |
493 |
493 |
489 |
492 |
+0.00% |
46,700 |
2025/8/20 |
492 |
494 |
487 |
492 |
+1.03% |
58,100 |
2025/8/19 |
492 |
492 |
486 |
487 |
-0.41% |
105,500 |
2025/8/18 |
497 |
498 |
485 |
489 |
-0.81% |
186,900 |
2025/8/15 |
501 |
501 |
488 |
493 |
-2.57% |
213,600 |
2025/8/14 |
503 |
508 |
499 |
506 |
+1.61% |
182,400 |
2025/8/13 |
503 |
506 |
496 |
498 |
-0.60% |
151,100 |
2025/8/12 |
500 |
503 |
496 |
501 |
+0.60% |
95,500 |
2025/8/8 |
498 |
499 |
494 |
498 |
+0.20% |
42,900 |
2025/8/7 |
502 |
503 |
496 |
497 |
-0.80% |
51,200 |
2025/8/6 |
498 |
501 |
497 |
501 |
+1.01% |
69,000 |
2025/8/5 |
495 |
500 |
495 |
496 |
+0.61% |
49,700 |
2025/8/4 |
489 |
493 |
489 |
493 |
+0.82% |
67,600 |
2025/8/1 |
489 |
489 |
486 |
489 |
+0.20% |
25,900 |
2025/7/31 |
487 |
489 |
485 |
488 |
+0.21% |
27,300 |
2025/7/30 |
488 |
488 |
485 |
487 |
+0.21% |
14,400 |
2025/7/29 |
488 |
488 |
485 |
486 |
-0.41% |
26,400 |
2025/7/28 |
488 |
490 |
486 |
488 |
+0.21% |
58,900 |
2025/7/25 |
488 |
489 |
485 |
487 |
-0.20% |
23,700 |
2025/7/24 |
487 |
489 |
485 |
488 |
+0.41% |
41,200 |
2025/7/23 |
486 |
486 |
482 |
486 |
+0.41% |
35,400 |
2025/7/22 |
486 |
486 |
480 |
484 |
+0.41% |
54,100 |
2025/7/18 |
487 |
487 |
480 |
482 |
-0.41% |
53,300 |
2025/7/17 |
488 |
488 |
481 |
484 |
-0.21% |
72,400 |
2025/7/16 |
489 |
489 |
485 |
485 |
-0.21% |
14,800 |
2025/7/15 |
489 |
489 |
485 |
486 |
+0.21% |
21,400 |
2025/7/14 |
489 |
489 |
484 |
485 |
-0.61% |
39,700 |
2025/7/11 |
488 |
489 |
485 |
488 |
+0.21% |
14,000 |
2025/7/10 |
489 |
490 |
484 |
487 |
-0.41% |
40,200 |
2025/7/9 |
490 |
490 |
487 |
489 |
+0.20% |
17,100 |
2025/7/8 |
483 |
488 |
481 |
488 |
+1.46% |
42,400 |
2025/7/7 |
484 |
484 |
481 |
481 |
+0.00% |
16,400 |
2025/7/4 |
484 |
484 |
481 |
481 |
+0.21% |
11,100 |
2025/7/3 |
483 |
483 |
480 |
480 |
-0.21% |
16,100 |
2025/7/2 |
482 |
483 |
479 |
481 |
+0.00% |
25,800 |
2025/7/1 |
486 |
487 |
478 |
481 |
-1.03% |
100,000 |
2025/6/30 |
491 |
491 |
483 |
486 |
-0.41% |
52,300 |
2025/6/27 |
491 |
491 |
484 |
488 |
-0.20% |
26,700 |
2025/6/26 |
484 |
490 |
484 |
489 |
+1.45% |
40,200 |
2025/6/25 |
485 |
485 |
482 |
482 |
-0.21% |
21,200 |
2025/6/24 |
485 |
485 |
482 |
483 |
+0.42% |
13,500 |
2025/6/23 |
483 |
483 |
480 |
481 |
-0.41% |
24,500 |
2025/6/20 |
486 |
486 |
480 |
483 |
-0.62% |
40,900 |
2025/6/19 |
486 |
488 |
484 |
486 |
+0.00% |
9,900 |
2025/6/18 |
485 |
489 |
484 |
486 |
+0.62% |
28,600 |
2025/6/17 |
485 |
485 |
481 |
483 |
+0.21% |
35,600 |
2025/6/16 |
486 |
486 |
482 |
482 |
-0.41% |
30,200 |
2025/6/13 |
486 |
487 |
482 |
484 |
-0.21% |
23,600 |
2025/6/12 |
484 |
486 |
484 |
485 |
+0.21% |
12,800 |
2025/6/11 |
486 |
486 |
480 |
484 |
-0.21% |
29,600 |
2025/6/10 |
484 |
485 |
483 |
485 |
+0.21% |
18,800 |
2025/6/9 |
484 |
485 |
481 |
484 |
+0.41% |
32,300 |
2025/6/6 |
485 |
486 |
482 |
482 |
-0.21% |
30,800 |
2025/6/5 |
485 |
487 |
483 |
483 |
-0.41% |
35,600 |
2025/6/4 |
487 |
491 |
485 |
485 |
-0.41% |
69,600 |
2025/6/3 |
490 |
490 |
485 |
487 |
-0.41% |
27,000 |
2025/6/2 |
489 |
491 |
488 |
489 |
+0.00% |
25,000 |
2025/5/30 |
492 |
493 |
489 |
489 |
+0.00% |
23,900 |
2025/5/29 |
496 |
496 |
489 |
489 |
-0.81% |
34,900 |
2025/5/28 |
495 |
496 |
491 |
493 |
-0.40% |
66,200 |
2025/5/27 |
496 |
496 |
492 |
495 |
+0.41% |
25,900 |
2025/5/26 |
490 |
494 |
486 |
493 |
+1.44% |
52,000 |
2025/5/23 |
490 |
491 |
486 |
486 |
-0.41% |
50,900 |
2025/5/22 |
484 |
491 |
481 |
488 |
+1.24% |
76,500 |
2025/5/21 |
505 |
507 |
482 |
482 |
-4.74% |
288,500 |
2025/5/20 |
513 |
513 |
502 |
506 |
-0.78% |
172,400 |
2025/5/19 |
515 |
520 |
508 |
510 |
-0.39% |
198,700 |
2025/5/16 |
514 |
514 |
506 |
512 |
+0.20% |
73,100 |
2025/5/15 |
514 |
515 |
505 |
511 |
-0.78% |
51,000 |
2025/5/14 |
500 |
517 |
495 |
515 |
+3.83% |
135,700 |
2025/5/13 |
501 |
504 |
496 |
496 |
-0.80% |
67,600 |
2025/5/12 |
504 |
508 |
499 |
500 |
-0.79% |
55,200 |
2025/5/9 |
505 |
508 |
501 |
504 |
+0.20% |
32,400 |
2025/5/8 |
502 |
512 |
498 |
503 |
+0.20% |
106,600 |
2025/5/7 |
494 |
505 |
491 |
502 |
+2.66% |
132,200 |
2025/5/2 |
494 |
494 |
487 |
489 |
-1.01% |
45,800 |
2025/5/1 |
496 |
496 |
489 |
494 |
-0.20% |
59,900 |
2025/4/30 |
487 |
497 |
486 |
495 |
+2.91% |
72,900 |
2025/4/28 |
480 |
486 |
480 |
481 |
+0.84% |
42,000 |
2025/4/25 |
479 |
480 |
477 |
477 |
-0.42% |
20,400 |
2025/4/24 |
480 |
480 |
475 |
479 |
+0.42% |
20,800 |
2025/4/23 |
480 |
480 |
474 |
477 |
+0.63% |
18,000 |
2025/4/22 |
479 |
483 |
474 |
474 |
-1.66% |
39,300 |
2025/4/21 |
477 |
482 |
476 |
482 |
+1.05% |
43,100 |
2025/4/18 |
473 |
478 |
471 |
477 |
+0.85% |
25,700 |
2025/4/17 |
470 |
474 |
468 |
473 |
+1.50% |
34,600 |
2025/4/16 |
471 |
472 |
466 |
466 |
-0.64% |
34,700 |
2025/4/15 |
476 |
476 |
469 |
469 |
-0.85% |
22,700 |
2025/4/14 |
470 |
480 |
466 |
473 |
+2.38% |
77,400 |
2025/4/11 |
453 |
462 |
448 |
462 |
+0.87% |
49,600 |
2025/4/10 |
462 |
463 |
453 |
458 |
+2.46% |
79,100 |
2025/4/9 |
448 |
448 |
438 |
447 |
-0.67% |
70,800 |
2025/4/8 |
442 |
458 |
440 |
450 |
+5.63% |
144,500 |
2025/4/7 |
424 |
434 |
416 |
426 |
-5.33% |
198,100 |
2025/4/4 |
450 |
453 |
439 |
450 |
-1.96% |
147,000 |
2025/4/3 |
451 |
461 |
449 |
459 |
-1.71% |
184,100 |
2025/4/2 |
471 |
471 |
465 |
467 |
-0.64% |
43,800 |
2025/4/1 |
479 |
479 |
469 |
470 |
-1.26% |
53,600 |
2025/3/31 |
477 |
478 |
473 |
476 |
-1.24% |
76,700 |
2025/3/28 |
486 |
488 |
481 |
482 |
-1.63% |
54,500 |
2025/3/27 |
494 |
495 |
489 |
490 |
-0.81% |
76,300 |
2025/3/26 |
500 |
500 |
490 |
494 |
-1.00% |
55,400 |
2025/3/25 |
499 |
500 |
496 |
499 |
+0.40% |
43,700 |
|