日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
263 |
264 |
255 |
258 |
-0.39% |
130,500 |
2025/2/13 |
258 |
263 |
256 |
259 |
-0.38% |
83,800 |
2025/2/12 |
256 |
263 |
256 |
260 |
+0.78% |
118,800 |
2025/2/10 |
253 |
258 |
253 |
258 |
+2.38% |
43,200 |
2025/2/7 |
258 |
263 |
252 |
252 |
-1.95% |
143,200 |
2025/2/6 |
241 |
257 |
241 |
257 |
+6.64% |
179,700 |
2025/2/5 |
240 |
245 |
240 |
241 |
+0.00% |
50,000 |
2025/2/4 |
237 |
243 |
237 |
241 |
+0.84% |
66,800 |
2025/2/3 |
244 |
244 |
238 |
239 |
-2.45% |
60,100 |
2025/1/31 |
245 |
248 |
242 |
245 |
-0.41% |
37,200 |
2025/1/30 |
251 |
254 |
244 |
246 |
-1.99% |
92,900 |
2025/1/29 |
258 |
267 |
248 |
251 |
-5.64% |
375,100 |
2025/1/28 |
246 |
280 |
246 |
266 |
+8.13% |
1,657,800 |
2025/1/27 |
242 |
252 |
238 |
246 |
+3.36% |
184,700 |
2025/1/24 |
235 |
244 |
234 |
238 |
+2.15% |
152,400 |
2025/1/23 |
232 |
234 |
228 |
233 |
-0.85% |
83,300 |
2025/1/22 |
236 |
238 |
231 |
235 |
-0.42% |
56,600 |
2025/1/21 |
234 |
249 |
231 |
236 |
+1.72% |
111,900 |
2025/1/20 |
233 |
234 |
230 |
232 |
-0.43% |
18,900 |
2025/1/17 |
231 |
235 |
225 |
233 |
+1.30% |
66,500 |
2025/1/16 |
232 |
233 |
228 |
230 |
-1.29% |
36,300 |
2025/1/15 |
237 |
238 |
231 |
233 |
-1.27% |
62,000 |
2025/1/14 |
242 |
246 |
235 |
236 |
-1.26% |
94,200 |
2025/1/10 |
243 |
243 |
235 |
239 |
-1.65% |
87,000 |
2025/1/9 |
244 |
251 |
243 |
243 |
+0.00% |
129,000 |
2025/1/8 |
238 |
248 |
237 |
243 |
+1.25% |
124,200 |
2025/1/7 |
238 |
246 |
238 |
240 |
+1.69% |
73,600 |
2025/1/6 |
245 |
248 |
236 |
236 |
-4.45% |
181,600 |
2024/12/30 |
241 |
253 |
241 |
247 |
-0.80% |
142,900 |
2024/12/27 |
240 |
262 |
240 |
249 |
+3.75% |
457,000 |
2024/12/26 |
235 |
245 |
235 |
240 |
+0.84% |
447,800 |
2024/12/25 |
260 |
262 |
215 |
238 |
+5.31% |
1,348,500 |
2024/12/24 |
240 |
240 |
226 |
226 |
-6.22% |
138,800 |
2024/12/23 |
229 |
249 |
229 |
241 |
+5.70% |
380,500 |
2024/12/20 |
220 |
228 |
220 |
228 |
+1.79% |
100,500 |
2024/12/19 |
213 |
225 |
213 |
224 |
+3.70% |
114,500 |
2024/12/18 |
214 |
218 |
211 |
216 |
+0.93% |
51,700 |
2024/12/17 |
219 |
221 |
213 |
214 |
-3.17% |
107,300 |
2024/12/16 |
228 |
228 |
221 |
221 |
-2.64% |
59,800 |
2024/12/13 |
235 |
235 |
227 |
227 |
-1.30% |
67,400 |
2024/12/12 |
238 |
238 |
229 |
230 |
-3.36% |
98,100 |
2024/12/11 |
235 |
238 |
234 |
238 |
+0.42% |
58,600 |
2024/12/10 |
235 |
240 |
231 |
237 |
+0.42% |
111,700 |
2024/12/9 |
245 |
245 |
230 |
236 |
-1.26% |
354,700 |
2024/12/6 |
220 |
260 |
218 |
239 |
+12.21% |
2,494,100 |
2024/12/5 |
220 |
221 |
212 |
213 |
-2.74% |
119,000 |
2024/12/4 |
221 |
221 |
218 |
219 |
+0.00% |
24,100 |
2024/12/3 |
224 |
224 |
219 |
219 |
-0.90% |
63,200 |
2024/12/2 |
226 |
228 |
221 |
221 |
+0.45% |
60,900 |
2024/11/29 |
222 |
225 |
220 |
220 |
-2.65% |
97,100 |
2024/11/28 |
224 |
230 |
221 |
226 |
+0.00% |
170,000 |
2024/11/27 |
213 |
264 |
213 |
226 |
+6.60% |
1,517,400 |
2024/11/26 |
215 |
215 |
212 |
212 |
-0.47% |
27,100 |
2024/11/25 |
216 |
217 |
212 |
213 |
-0.93% |
24,300 |
2024/11/22 |
214 |
216 |
213 |
215 |
+0.47% |
33,700 |
2024/11/21 |
214 |
220 |
213 |
214 |
+0.00% |
61,300 |
2024/11/20 |
214 |
215 |
213 |
214 |
+0.00% |
9,000 |
2024/11/19 |
215 |
217 |
213 |
214 |
-0.47% |
30,100 |
2024/11/18 |
220 |
220 |
214 |
215 |
-0.92% |
26,800 |
2024/11/15 |
213 |
222 |
213 |
217 |
+1.88% |
62,400 |
2024/11/14 |
213 |
225 |
209 |
213 |
+0.95% |
125,200 |
2024/11/13 |
220 |
223 |
211 |
211 |
-0.47% |
64,900 |
2024/11/12 |
220 |
220 |
211 |
212 |
-1.85% |
38,000 |
2024/11/11 |
216 |
220 |
213 |
216 |
+0.47% |
80,300 |
2024/11/8 |
214 |
218 |
212 |
215 |
+1.42% |
76,100 |
2024/11/7 |
212 |
215 |
209 |
212 |
+0.47% |
74,400 |
2024/11/6 |
214 |
218 |
210 |
211 |
-1.86% |
121,400 |
2024/11/5 |
220 |
226 |
213 |
215 |
-3.59% |
240,200 |
2024/11/1 |
248 |
254 |
217 |
223 |
-10.08% |
1,506,300 |
2024/10/31 |
235 |
248 |
235 |
248 |
+25.25% |
372,400 |
2024/10/30 |
198 |
199 |
196 |
198 |
+0.00% |
12,600 |
2024/10/29 |
198 |
198 |
194 |
198 |
+0.00% |
15,500 |
2024/10/28 |
195 |
198 |
195 |
198 |
+1.54% |
15,400 |
2024/10/25 |
198 |
199 |
193 |
195 |
-1.52% |
37,000 |
2024/10/24 |
198 |
199 |
197 |
198 |
-0.50% |
7,100 |
2024/10/23 |
199 |
200 |
197 |
199 |
+0.51% |
7,700 |
2024/10/22 |
199 |
200 |
198 |
198 |
-1.00% |
17,300 |
2024/10/21 |
203 |
203 |
199 |
200 |
-1.48% |
34,200 |
2024/10/18 |
199 |
204 |
199 |
203 |
+2.01% |
27,400 |
2024/10/17 |
199 |
200 |
199 |
199 |
-0.50% |
5,000 |
2024/10/16 |
198 |
201 |
198 |
200 |
+0.00% |
33,300 |
2024/10/15 |
200 |
201 |
198 |
200 |
+0.00% |
18,100 |
2024/10/11 |
200 |
202 |
199 |
200 |
-0.50% |
24,700 |
2024/10/10 |
200 |
202 |
200 |
201 |
+0.00% |
23,800 |
2024/10/9 |
202 |
202 |
198 |
201 |
+0.50% |
28,400 |
2024/10/8 |
202 |
203 |
200 |
200 |
-1.96% |
32,400 |
2024/10/7 |
205 |
205 |
202 |
204 |
+0.00% |
12,500 |
2024/10/4 |
202 |
206 |
202 |
204 |
+0.00% |
13,300 |
2024/10/3 |
203 |
208 |
202 |
204 |
+1.49% |
35,700 |
2024/10/2 |
204 |
205 |
198 |
201 |
-2.43% |
46,400 |
2024/10/1 |
205 |
206 |
204 |
206 |
+0.98% |
6,300 |
2024/9/30 |
206 |
206 |
202 |
204 |
-1.92% |
29,000 |
2024/9/27 |
210 |
212 |
206 |
208 |
-0.48% |
37,100 |
2024/9/26 |
207 |
209 |
206 |
209 |
+0.97% |
7,600 |
2024/9/25 |
210 |
211 |
207 |
207 |
-1.90% |
12,300 |
2024/9/24 |
212 |
212 |
209 |
211 |
+0.00% |
5,100 |
2024/9/20 |
208 |
211 |
208 |
211 |
+1.44% |
19,400 |
2024/9/19 |
205 |
211 |
205 |
208 |
+2.46% |
41,300 |
2024/9/18 |
208 |
208 |
203 |
203 |
-0.98% |
42,000 |
2024/9/17 |
210 |
211 |
204 |
205 |
-2.38% |
46,100 |
2024/9/13 |
212 |
212 |
208 |
210 |
-0.94% |
8,900 |
2024/9/12 |
208 |
214 |
206 |
212 |
+2.42% |
34,600 |
2024/9/11 |
206 |
210 |
205 |
207 |
-0.48% |
35,000 |
2024/9/10 |
208 |
211 |
208 |
208 |
-0.95% |
18,100 |
2024/9/9 |
209 |
212 |
200 |
210 |
+0.00% |
28,600 |
2024/9/6 |
215 |
215 |
208 |
210 |
-0.94% |
23,200 |
2024/9/5 |
210 |
215 |
210 |
212 |
+0.47% |
21,600 |
2024/9/4 |
217 |
218 |
211 |
211 |
-4.95% |
49,000 |
2024/9/3 |
209 |
230 |
209 |
222 |
+6.22% |
106,200 |
2024/9/2 |
210 |
211 |
207 |
209 |
-1.42% |
34,900 |
2024/8/30 |
213 |
215 |
212 |
212 |
-0.47% |
13,700 |
2024/8/29 |
220 |
220 |
210 |
213 |
-4.05% |
70,900 |
2024/8/28 |
223 |
234 |
219 |
222 |
-0.45% |
98,000 |
2024/8/27 |
221 |
224 |
217 |
223 |
+0.90% |
32,100 |
2024/8/26 |
220 |
225 |
219 |
221 |
+0.00% |
17,100 |
2024/8/23 |
220 |
224 |
220 |
221 |
+0.45% |
20,600 |
2024/8/22 |
229 |
229 |
220 |
220 |
-3.51% |
35,700 |
2024/8/21 |
220 |
231 |
220 |
228 |
+1.79% |
34,800 |
2024/8/20 |
223 |
228 |
223 |
224 |
-0.44% |
18,900 |
2024/8/19 |
220 |
228 |
219 |
225 |
-0.88% |
38,400 |
2024/8/16 |
222 |
229 |
221 |
227 |
+1.79% |
39,100 |
2024/8/15 |
221 |
223 |
216 |
223 |
+1.36% |
34,200 |
2024/8/14 |
220 |
226 |
195 |
220 |
+0.00% |
124,500 |
|