日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
155 |
155 |
149 |
150 |
-3.23% |
65,800 |
2025/1/16 |
159 |
159 |
155 |
155 |
-1.90% |
75,700 |
2025/1/15 |
159 |
160 |
158 |
158 |
+0.00% |
18,100 |
2025/1/14 |
161 |
161 |
157 |
158 |
-2.47% |
58,500 |
2025/1/10 |
160 |
163 |
159 |
162 |
+2.53% |
63,100 |
2025/1/9 |
162 |
162 |
157 |
158 |
-1.86% |
41,800 |
2025/1/8 |
160 |
163 |
159 |
161 |
+1.26% |
43,100 |
2025/1/7 |
157 |
161 |
156 |
159 |
+0.63% |
32,200 |
2025/1/6 |
162 |
163 |
156 |
158 |
-2.47% |
95,400 |
2024/12/30 |
164 |
164 |
161 |
162 |
-1.22% |
39,600 |
2024/12/27 |
158 |
164 |
157 |
164 |
+3.14% |
96,300 |
2024/12/26 |
160 |
162 |
156 |
159 |
+0.00% |
397,500 |
2024/12/25 |
162 |
168 |
156 |
159 |
-10.17% |
787,800 |
2024/12/24 |
182 |
185 |
177 |
177 |
-2.21% |
186,900 |
2024/12/23 |
188 |
189 |
180 |
181 |
-4.23% |
115,000 |
2024/12/20 |
194 |
201 |
188 |
189 |
+0.00% |
94,100 |
2024/12/19 |
190 |
197 |
189 |
189 |
-3.57% |
112,200 |
2024/12/18 |
199 |
200 |
195 |
196 |
-1.51% |
63,300 |
2024/12/17 |
207 |
207 |
189 |
199 |
-4.33% |
234,300 |
2024/12/16 |
208 |
211 |
206 |
208 |
-0.48% |
47,900 |
2024/12/13 |
209 |
212 |
208 |
209 |
-0.95% |
33,400 |
2024/12/12 |
213 |
215 |
210 |
211 |
-1.40% |
54,100 |
2024/12/11 |
210 |
219 |
209 |
214 |
+2.39% |
120,100 |
2024/12/10 |
216 |
220 |
208 |
209 |
-3.69% |
138,400 |
2024/12/9 |
218 |
223 |
215 |
217 |
-0.46% |
109,600 |
2024/12/6 |
223 |
225 |
218 |
218 |
-1.80% |
86,400 |
2024/12/5 |
221 |
233 |
217 |
222 |
+0.45% |
236,900 |
2024/12/4 |
213 |
222 |
213 |
221 |
+3.76% |
164,100 |
2024/12/3 |
216 |
216 |
210 |
213 |
+0.47% |
90,600 |
2024/12/2 |
216 |
219 |
212 |
212 |
-2.75% |
110,000 |
2024/11/29 |
208 |
218 |
206 |
218 |
+4.81% |
228,600 |
2024/11/28 |
194 |
214 |
194 |
208 |
+6.67% |
503,400 |
2024/11/27 |
197 |
198 |
194 |
195 |
-1.52% |
30,700 |
2024/11/26 |
193 |
198 |
189 |
198 |
+3.66% |
124,200 |
2024/11/25 |
191 |
193 |
185 |
191 |
+4.95% |
91,300 |
2024/11/22 |
194 |
197 |
182 |
182 |
-5.21% |
236,700 |
2024/11/21 |
188 |
196 |
183 |
192 |
+2.13% |
140,600 |
2024/11/20 |
182 |
189 |
178 |
188 |
+3.87% |
128,200 |
2024/11/19 |
179 |
202 |
175 |
181 |
+1.12% |
1,010,300 |
2024/11/18 |
174 |
179 |
170 |
179 |
+1.70% |
45,200 |
2024/11/15 |
175 |
187 |
174 |
176 |
-9.28% |
201,900 |
2024/11/14 |
191 |
197 |
191 |
194 |
-0.51% |
65,800 |
2024/11/13 |
197 |
197 |
193 |
195 |
-1.02% |
17,700 |
2024/11/12 |
196 |
197 |
192 |
197 |
+0.51% |
45,500 |
2024/11/11 |
194 |
196 |
190 |
196 |
+1.03% |
56,300 |
2024/11/8 |
197 |
197 |
192 |
194 |
-1.52% |
50,400 |
2024/11/7 |
198 |
198 |
194 |
197 |
+0.00% |
27,900 |
2024/11/6 |
198 |
200 |
197 |
197 |
+0.00% |
24,600 |
2024/11/5 |
194 |
197 |
193 |
197 |
+1.03% |
17,000 |
2024/11/1 |
195 |
197 |
193 |
195 |
-2.01% |
37,500 |
2024/10/31 |
203 |
203 |
198 |
199 |
-2.45% |
21,400 |
2024/10/30 |
202 |
204 |
200 |
204 |
+0.99% |
23,900 |
2024/10/29 |
197 |
203 |
197 |
202 |
+2.54% |
11,900 |
2024/10/28 |
194 |
202 |
193 |
197 |
+1.03% |
52,100 |
2024/10/25 |
207 |
222 |
194 |
195 |
-2.50% |
214,700 |
2024/10/24 |
199 |
200 |
196 |
200 |
+0.00% |
39,500 |
2024/10/23 |
196 |
205 |
196 |
200 |
+0.50% |
32,000 |
2024/10/22 |
201 |
202 |
197 |
199 |
-1.97% |
19,900 |
2024/10/21 |
203 |
205 |
202 |
203 |
+0.50% |
13,700 |
2024/10/18 |
198 |
203 |
198 |
202 |
+1.51% |
28,000 |
2024/10/17 |
204 |
204 |
198 |
199 |
-2.45% |
21,100 |
2024/10/16 |
205 |
206 |
202 |
204 |
-0.97% |
13,600 |
2024/10/15 |
205 |
207 |
202 |
206 |
+0.49% |
21,700 |
2024/10/11 |
207 |
207 |
204 |
205 |
+0.00% |
6,000 |
2024/10/10 |
208 |
209 |
205 |
205 |
-1.44% |
21,700 |
2024/10/9 |
209 |
209 |
206 |
208 |
+0.00% |
17,600 |
2024/10/8 |
209 |
210 |
206 |
208 |
-1.89% |
45,900 |
2024/10/7 |
214 |
214 |
209 |
212 |
+0.00% |
18,800 |
2024/10/4 |
214 |
217 |
210 |
212 |
+0.00% |
77,400 |
2024/10/3 |
213 |
219 |
212 |
212 |
+1.44% |
67,800 |
2024/10/2 |
214 |
215 |
209 |
209 |
-2.34% |
47,800 |
2024/10/1 |
207 |
216 |
203 |
214 |
+7.00% |
101,700 |
2024/9/30 |
192 |
232 |
192 |
200 |
-0.99% |
302,400 |
2024/9/27 |
198 |
202 |
196 |
202 |
+2.02% |
41,700 |
2024/9/26 |
195 |
198 |
195 |
198 |
+1.54% |
19,100 |
2024/9/25 |
199 |
200 |
194 |
195 |
+0.00% |
76,200 |
2024/9/24 |
196 |
199 |
193 |
195 |
+1.04% |
74,800 |
2024/9/20 |
188 |
203 |
185 |
193 |
+3.76% |
193,900 |
2024/9/19 |
180 |
188 |
178 |
186 |
+2.76% |
70,000 |
2024/9/18 |
184 |
187 |
181 |
181 |
-1.63% |
25,500 |
2024/9/17 |
189 |
189 |
180 |
184 |
-2.65% |
83,600 |
2024/9/13 |
193 |
195 |
186 |
189 |
-3.08% |
92,300 |
2024/9/12 |
188 |
197 |
188 |
195 |
+5.98% |
79,300 |
2024/9/11 |
194 |
194 |
183 |
184 |
-4.66% |
81,200 |
2024/9/10 |
193 |
195 |
191 |
193 |
+0.52% |
29,400 |
2024/9/9 |
193 |
194 |
188 |
192 |
-2.04% |
83,900 |
2024/9/6 |
202 |
202 |
194 |
196 |
-1.01% |
90,400 |
2024/9/5 |
197 |
203 |
197 |
198 |
-0.50% |
68,700 |
2024/9/4 |
203 |
204 |
199 |
199 |
-3.40% |
51,700 |
2024/9/3 |
203 |
211 |
203 |
206 |
+1.98% |
49,000 |
2024/9/2 |
205 |
206 |
201 |
202 |
-1.94% |
49,600 |
2024/8/30 |
204 |
206 |
204 |
206 |
+1.48% |
18,700 |
2024/8/29 |
203 |
206 |
203 |
203 |
+0.50% |
42,700 |
2024/8/28 |
208 |
208 |
202 |
202 |
-3.35% |
52,400 |
2024/8/27 |
208 |
212 |
206 |
209 |
+0.00% |
74,700 |
2024/8/26 |
201 |
211 |
200 |
209 |
+3.98% |
131,200 |
2024/8/23 |
210 |
210 |
200 |
201 |
-0.99% |
120,100 |
2024/8/22 |
211 |
212 |
203 |
203 |
-3.79% |
148,700 |
2024/8/21 |
222 |
222 |
208 |
211 |
-4.09% |
200,700 |
2024/8/20 |
203 |
223 |
201 |
220 |
+10.55% |
225,400 |
2024/8/19 |
193 |
201 |
191 |
199 |
+3.11% |
115,300 |
2024/8/16 |
191 |
194 |
186 |
193 |
+1.58% |
107,900 |
2024/8/15 |
179 |
198 |
178 |
190 |
+4.97% |
192,700 |
2024/8/14 |
178 |
190 |
178 |
181 |
+0.00% |
176,400 |
2024/8/13 |
170 |
183 |
168 |
181 |
+7.74% |
130,400 |
2024/8/9 |
172 |
174 |
163 |
168 |
-0.59% |
109,400 |
2024/8/8 |
165 |
173 |
165 |
169 |
+3.68% |
149,400 |
2024/8/7 |
149 |
167 |
149 |
163 |
+3.82% |
147,900 |
2024/8/6 |
150 |
169 |
149 |
157 |
+7.53% |
293,300 |
2024/8/5 |
184 |
184 |
140 |
146 |
-22.75% |
402,100 |
2024/8/2 |
197 |
198 |
186 |
189 |
-6.44% |
236,200 |
2024/8/1 |
215 |
215 |
195 |
202 |
-7.34% |
261,000 |
2024/7/31 |
218 |
220 |
216 |
218 |
-0.46% |
27,100 |
2024/7/30 |
218 |
221 |
217 |
219 |
-0.45% |
52,400 |
2024/7/29 |
219 |
223 |
219 |
220 |
+0.00% |
40,700 |
2024/7/26 |
221 |
222 |
219 |
220 |
-1.79% |
65,900 |
2024/7/25 |
228 |
236 |
221 |
224 |
+0.45% |
83,800 |
2024/7/24 |
224 |
226 |
223 |
223 |
-0.89% |
25,600 |
2024/7/23 |
225 |
228 |
224 |
225 |
+0.00% |
29,700 |
2024/7/22 |
228 |
228 |
224 |
225 |
-2.17% |
78,800 |
2024/7/19 |
235 |
235 |
228 |
230 |
-2.54% |
75,000 |
2024/7/18 |
239 |
241 |
235 |
236 |
-2.48% |
49,500 |
2024/7/17 |
235 |
243 |
235 |
242 |
+3.42% |
78,200 |
|