日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
342 |
349 |
339 |
342 |
-0.87% |
151,100 |
2025/2/17 |
332 |
360 |
330 |
345 |
-0.86% |
415,900 |
2025/2/14 |
345 |
351 |
341 |
348 |
+1.16% |
244,900 |
2025/2/13 |
345 |
352 |
342 |
344 |
-0.29% |
316,000 |
2025/2/12 |
333 |
347 |
332 |
345 |
+2.68% |
271,100 |
2025/2/10 |
321 |
338 |
321 |
336 |
+5.66% |
421,400 |
2025/2/7 |
314 |
321 |
314 |
318 |
+0.95% |
138,700 |
2025/2/6 |
321 |
325 |
308 |
315 |
+0.64% |
740,900 |
2025/2/5 |
316 |
334 |
310 |
313 |
+3.30% |
2,748,800 |
2025/2/4 |
297 |
304 |
297 |
303 |
+2.02% |
54,600 |
2025/2/3 |
295 |
300 |
291 |
297 |
-0.34% |
83,600 |
2025/1/31 |
311 |
311 |
298 |
298 |
-3.87% |
203,600 |
2025/1/30 |
318 |
318 |
309 |
310 |
-2.52% |
141,900 |
2025/1/29 |
326 |
327 |
314 |
318 |
-2.75% |
168,900 |
2025/1/28 |
325 |
331 |
323 |
327 |
+0.31% |
113,600 |
2025/1/27 |
320 |
332 |
317 |
326 |
+2.52% |
300,200 |
2025/1/24 |
312 |
318 |
310 |
318 |
+2.58% |
245,300 |
2025/1/23 |
313 |
316 |
307 |
310 |
-0.96% |
275,300 |
2025/1/22 |
320 |
327 |
311 |
313 |
-0.95% |
510,200 |
2025/1/21 |
333 |
334 |
310 |
316 |
-7.33% |
1,237,600 |
2025/1/20 |
325 |
384 |
323 |
341 |
+5.57% |
3,862,500 |
2025/1/17 |
321 |
324 |
318 |
323 |
+0.62% |
39,100 |
2025/1/16 |
320 |
325 |
320 |
321 |
+0.94% |
28,700 |
2025/1/15 |
322 |
325 |
318 |
318 |
-0.62% |
64,600 |
2025/1/14 |
329 |
329 |
320 |
320 |
-3.61% |
53,100 |
2025/1/10 |
328 |
334 |
328 |
332 |
+1.22% |
14,700 |
2025/1/9 |
331 |
335 |
325 |
328 |
-0.91% |
94,600 |
2025/1/8 |
340 |
340 |
331 |
331 |
-2.65% |
50,500 |
2025/1/7 |
340 |
346 |
335 |
340 |
+0.00% |
201,100 |
2025/1/6 |
337 |
342 |
336 |
340 |
+1.19% |
70,200 |
2024/12/30 |
339 |
342 |
336 |
336 |
-0.59% |
24,200 |
2024/12/27 |
340 |
345 |
335 |
338 |
+0.30% |
107,500 |
2024/12/26 |
332 |
340 |
328 |
337 |
+2.12% |
79,500 |
2024/12/25 |
333 |
334 |
326 |
330 |
-1.20% |
68,300 |
2024/12/24 |
337 |
337 |
329 |
334 |
-1.18% |
89,400 |
2024/12/23 |
319 |
347 |
319 |
338 |
+6.62% |
352,300 |
2024/12/20 |
325 |
325 |
317 |
317 |
-2.46% |
72,500 |
2024/12/19 |
317 |
328 |
315 |
325 |
+0.62% |
186,600 |
2024/12/18 |
332 |
333 |
320 |
323 |
-3.58% |
147,700 |
2024/12/17 |
332 |
342 |
329 |
335 |
+2.13% |
162,700 |
2024/12/16 |
332 |
335 |
326 |
328 |
-1.50% |
156,500 |
2024/12/13 |
338 |
340 |
332 |
333 |
-1.48% |
111,400 |
2024/12/12 |
349 |
354 |
338 |
338 |
-2.59% |
268,400 |
2024/12/11 |
354 |
358 |
343 |
347 |
-1.98% |
281,500 |
2024/12/10 |
364 |
364 |
352 |
354 |
-2.75% |
283,400 |
2024/12/9 |
370 |
377 |
364 |
364 |
-1.36% |
326,000 |
2024/12/6 |
379 |
381 |
367 |
369 |
-3.66% |
176,400 |
2024/12/5 |
384 |
385 |
372 |
383 |
+1.32% |
277,300 |
2024/12/4 |
391 |
392 |
378 |
378 |
-3.32% |
265,500 |
2024/12/3 |
396 |
400 |
387 |
391 |
-0.26% |
349,000 |
2024/12/2 |
399 |
407 |
392 |
392 |
-1.26% |
386,300 |
2024/11/29 |
389 |
398 |
384 |
397 |
+2.06% |
517,800 |
2024/11/28 |
389 |
400 |
384 |
389 |
+2.10% |
689,500 |
2024/11/27 |
394 |
398 |
381 |
381 |
-5.93% |
614,500 |
2024/11/26 |
432 |
440 |
390 |
405 |
-10.99% |
1,850,300 |
2024/11/25 |
425 |
487 |
421 |
455 |
+3.17% |
4,316,300 |
2024/11/22 |
387 |
452 |
386 |
441 |
+18.55% |
4,784,100 |
2024/11/21 |
369 |
380 |
366 |
372 |
+0.00% |
89,700 |
2024/11/20 |
379 |
380 |
370 |
372 |
-0.80% |
49,500 |
2024/11/19 |
389 |
395 |
373 |
375 |
-3.60% |
242,100 |
2024/11/18 |
361 |
404 |
358 |
389 |
+9.27% |
691,400 |
2024/11/15 |
383 |
384 |
356 |
356 |
-8.95% |
138,700 |
2024/11/14 |
377 |
401 |
376 |
391 |
+2.36% |
137,800 |
2024/11/13 |
410 |
418 |
374 |
382 |
-7.06% |
274,400 |
2024/11/12 |
425 |
466 |
406 |
411 |
-1.67% |
984,100 |
2024/11/11 |
399 |
434 |
398 |
418 |
+5.56% |
430,400 |
2024/11/8 |
404 |
412 |
390 |
396 |
+1.54% |
140,500 |
2024/11/7 |
397 |
403 |
389 |
390 |
-1.27% |
55,200 |
2024/11/6 |
388 |
396 |
380 |
395 |
+1.28% |
61,300 |
2024/11/5 |
385 |
392 |
378 |
390 |
-0.26% |
35,900 |
2024/11/1 |
390 |
394 |
385 |
391 |
-1.01% |
36,000 |
2024/10/31 |
395 |
402 |
390 |
395 |
-1.00% |
42,800 |
2024/10/30 |
400 |
407 |
380 |
399 |
+0.25% |
121,200 |
2024/10/29 |
396 |
417 |
378 |
398 |
+2.58% |
476,300 |
2024/10/28 |
380 |
389 |
373 |
388 |
+2.11% |
33,200 |
2024/10/25 |
377 |
380 |
374 |
380 |
+1.33% |
16,900 |
2024/10/24 |
378 |
378 |
372 |
375 |
-0.79% |
3,500 |
2024/10/23 |
375 |
379 |
374 |
378 |
+0.53% |
19,800 |
2024/10/22 |
373 |
376 |
368 |
376 |
+0.53% |
5,900 |
2024/10/21 |
374 |
374 |
372 |
374 |
-0.27% |
900 |
2024/10/18 |
372 |
376 |
370 |
375 |
+1.08% |
6,200 |
2024/10/17 |
370 |
371 |
368 |
371 |
+0.00% |
5,300 |
2024/10/16 |
371 |
375 |
370 |
371 |
-1.07% |
6,600 |
2024/10/15 |
376 |
376 |
372 |
375 |
+0.00% |
6,300 |
2024/10/11 |
373 |
376 |
372 |
375 |
+0.00% |
4,300 |
2024/10/10 |
375 |
376 |
373 |
375 |
-0.27% |
5,500 |
2024/10/9 |
373 |
376 |
365 |
376 |
+0.80% |
9,400 |
2024/10/8 |
375 |
375 |
368 |
373 |
-0.53% |
13,000 |
2024/10/7 |
379 |
379 |
372 |
375 |
-0.79% |
6,200 |
2024/10/4 |
385 |
385 |
373 |
378 |
-0.26% |
22,900 |
2024/10/3 |
379 |
382 |
373 |
379 |
+1.07% |
6,200 |
2024/10/2 |
381 |
381 |
375 |
375 |
-1.57% |
4,500 |
2024/10/1 |
378 |
381 |
377 |
381 |
+0.79% |
6,600 |
2024/9/30 |
373 |
379 |
369 |
378 |
-0.79% |
36,000 |
2024/9/27 |
383 |
388 |
381 |
381 |
+0.00% |
41,500 |
2024/9/26 |
379 |
386 |
374 |
381 |
+1.06% |
47,700 |
2024/9/25 |
382 |
385 |
377 |
377 |
-1.82% |
8,400 |
2024/9/24 |
379 |
392 |
376 |
384 |
+2.13% |
32,000 |
2024/9/20 |
380 |
380 |
376 |
376 |
-1.57% |
23,300 |
2024/9/19 |
375 |
382 |
365 |
382 |
+3.80% |
63,700 |
2024/9/18 |
361 |
393 |
351 |
368 |
+1.66% |
170,000 |
2024/9/17 |
369 |
370 |
357 |
362 |
-2.43% |
20,500 |
2024/9/13 |
371 |
373 |
369 |
371 |
-0.80% |
9,800 |
2024/9/12 |
373 |
374 |
365 |
374 |
+4.47% |
37,400 |
2024/9/11 |
373 |
374 |
355 |
358 |
-4.02% |
39,200 |
2024/9/10 |
376 |
378 |
371 |
373 |
+1.08% |
33,600 |
2024/9/9 |
354 |
369 |
348 |
369 |
+1.10% |
52,400 |
2024/9/6 |
373 |
373 |
362 |
365 |
-2.14% |
55,700 |
2024/9/5 |
365 |
378 |
362 |
373 |
+0.54% |
50,300 |
2024/9/4 |
370 |
372 |
365 |
371 |
-1.85% |
120,500 |
2024/9/3 |
378 |
382 |
378 |
378 |
-0.53% |
28,300 |
2024/9/2 |
387 |
387 |
378 |
380 |
-0.78% |
57,600 |
2024/8/30 |
382 |
391 |
381 |
383 |
+0.26% |
75,400 |
2024/8/29 |
381 |
387 |
380 |
382 |
-1.55% |
170,000 |
2024/8/28 |
406 |
411 |
386 |
388 |
-1.02% |
517,600 |
2024/8/27 |
388 |
398 |
386 |
392 |
+1.29% |
109,800 |
2024/8/26 |
390 |
392 |
382 |
387 |
-0.51% |
75,300 |
2024/8/23 |
387 |
401 |
384 |
389 |
+0.52% |
118,200 |
2024/8/22 |
374 |
410 |
371 |
387 |
+4.31% |
357,400 |
2024/8/21 |
375 |
377 |
367 |
371 |
-1.33% |
28,900 |
2024/8/20 |
379 |
386 |
372 |
376 |
+0.27% |
49,900 |
2024/8/19 |
377 |
393 |
373 |
375 |
-0.27% |
86,900 |
2024/8/16 |
374 |
377 |
370 |
376 |
+2.73% |
53,700 |
|