日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
277 |
277 |
275 |
275 |
-0.36% |
14,300 |
2025/2/12 |
278 |
278 |
275 |
276 |
-0.72% |
25,000 |
2025/2/10 |
271 |
278 |
271 |
278 |
+2.96% |
43,900 |
2025/2/7 |
273 |
273 |
270 |
270 |
-0.74% |
22,700 |
2025/2/6 |
271 |
272 |
269 |
272 |
+1.12% |
10,200 |
2025/2/5 |
270 |
271 |
269 |
269 |
-0.37% |
14,200 |
2025/2/4 |
271 |
271 |
269 |
270 |
+0.37% |
9,900 |
2025/2/3 |
271 |
271 |
269 |
269 |
-0.74% |
11,800 |
2025/1/31 |
272 |
273 |
271 |
271 |
-0.37% |
14,200 |
2025/1/30 |
275 |
276 |
272 |
272 |
-0.73% |
15,200 |
2025/1/29 |
274 |
275 |
273 |
274 |
+0.74% |
20,100 |
2025/1/28 |
269 |
272 |
268 |
272 |
+1.49% |
18,600 |
2025/1/27 |
269 |
271 |
267 |
268 |
+0.37% |
20,400 |
2025/1/24 |
267 |
268 |
266 |
267 |
+0.38% |
20,000 |
2025/1/23 |
267 |
268 |
265 |
266 |
+0.00% |
14,600 |
2025/1/22 |
268 |
268 |
266 |
266 |
-0.75% |
5,800 |
2025/1/21 |
268 |
268 |
267 |
268 |
+0.00% |
10,800 |
2025/1/20 |
266 |
270 |
265 |
268 |
+0.37% |
19,200 |
2025/1/17 |
268 |
268 |
263 |
267 |
+0.38% |
19,500 |
2025/1/16 |
265 |
268 |
264 |
266 |
+0.76% |
12,300 |
2025/1/15 |
266 |
266 |
264 |
264 |
-0.38% |
15,100 |
2025/1/14 |
268 |
268 |
265 |
265 |
-1.12% |
16,400 |
2025/1/10 |
271 |
271 |
267 |
268 |
-0.37% |
14,200 |
2025/1/9 |
271 |
271 |
268 |
269 |
-0.37% |
12,600 |
2025/1/8 |
271 |
271 |
269 |
270 |
+0.00% |
22,400 |
2025/1/7 |
272 |
273 |
267 |
270 |
+0.37% |
29,000 |
2025/1/6 |
269 |
271 |
268 |
269 |
+0.00% |
14,300 |
2024/12/30 |
262 |
269 |
260 |
269 |
+2.67% |
30,400 |
2024/12/27 |
260 |
262 |
260 |
262 |
+0.38% |
19,100 |
2024/12/26 |
258 |
261 |
258 |
261 |
+0.77% |
78,700 |
2024/12/25 |
259 |
261 |
259 |
259 |
+0.00% |
47,300 |
2024/12/24 |
263 |
263 |
259 |
259 |
-1.52% |
38,500 |
2024/12/23 |
263 |
263 |
261 |
263 |
+0.77% |
21,100 |
2024/12/20 |
259 |
261 |
256 |
261 |
+0.77% |
61,700 |
2024/12/19 |
258 |
259 |
257 |
259 |
+0.00% |
49,000 |
2024/12/18 |
263 |
263 |
259 |
259 |
-1.15% |
85,100 |
2024/12/17 |
264 |
264 |
262 |
262 |
-0.76% |
18,400 |
2024/12/16 |
263 |
264 |
262 |
264 |
+0.38% |
24,000 |
2024/12/13 |
264 |
265 |
263 |
263 |
+0.00% |
17,900 |
2024/12/12 |
264 |
265 |
263 |
263 |
-0.38% |
20,400 |
2024/12/11 |
265 |
265 |
263 |
264 |
-0.38% |
20,500 |
2024/12/10 |
265 |
265 |
263 |
265 |
+0.00% |
28,300 |
2024/12/9 |
268 |
268 |
264 |
265 |
-1.12% |
67,600 |
2024/12/6 |
268 |
268 |
267 |
268 |
+0.00% |
17,900 |
2024/12/5 |
270 |
270 |
267 |
268 |
-0.74% |
37,300 |
2024/12/4 |
274 |
274 |
269 |
270 |
-1.10% |
25,600 |
2024/12/3 |
269 |
273 |
269 |
273 |
+0.74% |
41,000 |
2024/12/2 |
274 |
274 |
269 |
271 |
-0.73% |
48,200 |
2024/11/29 |
273 |
275 |
270 |
273 |
+0.37% |
17,000 |
2024/11/28 |
271 |
274 |
271 |
272 |
+0.00% |
7,600 |
2024/11/27 |
274 |
276 |
272 |
272 |
-0.73% |
6,400 |
2024/11/26 |
275 |
275 |
271 |
274 |
+0.37% |
28,300 |
2024/11/25 |
277 |
280 |
265 |
273 |
-0.73% |
70,100 |
2024/11/22 |
276 |
277 |
275 |
275 |
-0.36% |
7,800 |
2024/11/21 |
277 |
278 |
276 |
276 |
-0.36% |
4,000 |
2024/11/20 |
278 |
278 |
276 |
277 |
-0.36% |
12,900 |
2024/11/19 |
278 |
278 |
276 |
278 |
+0.00% |
4,200 |
2024/11/18 |
278 |
279 |
274 |
278 |
+0.00% |
10,200 |
2024/11/15 |
279 |
279 |
276 |
278 |
+0.00% |
8,100 |
2024/11/14 |
279 |
279 |
276 |
278 |
+0.00% |
11,500 |
2024/11/13 |
278 |
278 |
276 |
278 |
+0.00% |
15,900 |
2024/11/12 |
275 |
278 |
274 |
278 |
+1.09% |
13,300 |
2024/11/11 |
276 |
276 |
274 |
275 |
-0.36% |
5,100 |
2024/11/8 |
277 |
278 |
275 |
276 |
-0.72% |
9,400 |
2024/11/7 |
276 |
280 |
274 |
278 |
+0.00% |
12,900 |
2024/11/6 |
278 |
278 |
273 |
278 |
+1.09% |
19,800 |
2024/11/5 |
273 |
278 |
272 |
275 |
+1.10% |
23,000 |
2024/11/1 |
273 |
275 |
271 |
272 |
-1.45% |
11,500 |
2024/10/31 |
277 |
278 |
274 |
276 |
-0.36% |
7,000 |
2024/10/30 |
275 |
280 |
273 |
277 |
+0.73% |
9,400 |
2024/10/29 |
273 |
276 |
272 |
275 |
+0.36% |
6,900 |
2024/10/28 |
274 |
278 |
270 |
274 |
-1.08% |
36,700 |
2024/10/25 |
277 |
278 |
276 |
277 |
+0.00% |
6,600 |
2024/10/24 |
278 |
279 |
274 |
277 |
-0.72% |
18,400 |
2024/10/23 |
280 |
282 |
278 |
279 |
-0.36% |
9,800 |
2024/10/22 |
282 |
282 |
280 |
280 |
-0.71% |
6,200 |
2024/10/21 |
282 |
282 |
281 |
282 |
+0.00% |
3,600 |
2024/10/18 |
284 |
285 |
282 |
282 |
-0.35% |
6,300 |
2024/10/17 |
284 |
284 |
282 |
283 |
+0.00% |
6,200 |
2024/10/16 |
285 |
285 |
283 |
283 |
-0.70% |
7,400 |
2024/10/15 |
288 |
288 |
283 |
285 |
-0.70% |
11,400 |
2024/10/11 |
287 |
287 |
285 |
287 |
+0.35% |
8,200 |
2024/10/10 |
282 |
287 |
282 |
286 |
+1.42% |
14,600 |
2024/10/9 |
283 |
283 |
281 |
282 |
+0.00% |
11,000 |
2024/10/8 |
285 |
287 |
281 |
282 |
-1.74% |
18,400 |
2024/10/7 |
289 |
290 |
283 |
287 |
+0.70% |
42,900 |
2024/10/4 |
279 |
285 |
279 |
285 |
+1.79% |
16,600 |
2024/10/3 |
281 |
281 |
276 |
280 |
+1.08% |
31,100 |
2024/10/2 |
275 |
280 |
275 |
277 |
+0.36% |
22,900 |
2024/10/1 |
275 |
278 |
273 |
276 |
+0.36% |
26,700 |
2024/9/30 |
272 |
275 |
272 |
275 |
+0.00% |
8,400 |
2024/9/27 |
274 |
275 |
274 |
275 |
+0.00% |
5,800 |
2024/9/26 |
275 |
275 |
273 |
275 |
+0.00% |
17,900 |
2024/9/25 |
274 |
276 |
273 |
275 |
+0.73% |
10,200 |
2024/9/24 |
274 |
275 |
273 |
273 |
-0.36% |
6,300 |
2024/9/20 |
274 |
274 |
272 |
274 |
+0.37% |
11,400 |
2024/9/19 |
275 |
275 |
271 |
273 |
-0.36% |
40,100 |
2024/9/18 |
274 |
275 |
273 |
274 |
-0.36% |
9,000 |
2024/9/17 |
277 |
277 |
274 |
275 |
-0.72% |
15,000 |
2024/9/13 |
280 |
280 |
277 |
277 |
-0.36% |
5,000 |
2024/9/12 |
279 |
279 |
274 |
278 |
+0.72% |
11,200 |
2024/9/11 |
280 |
282 |
276 |
276 |
-2.13% |
12,900 |
2024/9/10 |
281 |
282 |
279 |
282 |
+0.36% |
5,300 |
2024/9/9 |
280 |
281 |
278 |
281 |
+0.36% |
3,200 |
2024/9/6 |
282 |
282 |
279 |
280 |
-0.36% |
2,400 |
2024/9/5 |
277 |
281 |
277 |
281 |
+1.44% |
3,900 |
2024/9/4 |
284 |
284 |
276 |
277 |
-2.81% |
24,400 |
2024/9/3 |
285 |
285 |
283 |
285 |
+0.00% |
20,600 |
2024/9/2 |
289 |
289 |
285 |
285 |
-0.70% |
10,500 |
2024/8/30 |
287 |
288 |
286 |
287 |
+0.35% |
18,800 |
2024/8/29 |
283 |
286 |
283 |
286 |
+1.06% |
11,200 |
2024/8/28 |
283 |
284 |
282 |
283 |
+0.00% |
7,800 |
2024/8/27 |
282 |
284 |
282 |
283 |
+0.35% |
3,800 |
2024/8/26 |
283 |
283 |
281 |
282 |
-0.35% |
11,000 |
2024/8/23 |
285 |
286 |
281 |
283 |
-0.35% |
10,900 |
2024/8/22 |
285 |
286 |
284 |
284 |
+0.00% |
4,500 |
2024/8/21 |
283 |
284 |
283 |
284 |
+0.35% |
2,800 |
2024/8/20 |
283 |
285 |
282 |
283 |
+0.35% |
15,100 |
2024/8/19 |
283 |
283 |
282 |
282 |
+0.00% |
18,200 |
2024/8/16 |
284 |
284 |
282 |
282 |
-0.70% |
16,000 |
2024/8/15 |
283 |
284 |
281 |
284 |
+0.71% |
12,600 |
2024/8/14 |
275 |
282 |
275 |
282 |
+2.55% |
6,500 |
2024/8/13 |
272 |
275 |
272 |
275 |
+2.61% |
19,000 |
|