日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
308 |
311 |
307 |
310 |
+0.98% |
20,100 |
2025/2/17 |
307 |
309 |
307 |
307 |
+0.33% |
14,000 |
2025/2/14 |
308 |
309 |
306 |
306 |
-0.97% |
31,800 |
2025/2/13 |
314 |
314 |
309 |
309 |
-0.64% |
179,800 |
2025/2/12 |
315 |
315 |
309 |
311 |
-2.81% |
111,600 |
2025/2/10 |
320 |
321 |
317 |
320 |
+0.63% |
30,800 |
2025/2/7 |
322 |
322 |
318 |
318 |
-0.93% |
19,900 |
2025/2/6 |
323 |
324 |
319 |
321 |
-1.83% |
50,500 |
2025/2/5 |
321 |
327 |
316 |
327 |
-5.22% |
91,400 |
2025/2/4 |
333 |
348 |
327 |
345 |
+4.23% |
45,400 |
2025/2/3 |
327 |
342 |
323 |
331 |
+1.85% |
16,500 |
2025/1/31 |
327 |
327 |
323 |
325 |
-0.31% |
1,200 |
2025/1/30 |
327 |
328 |
326 |
326 |
+0.93% |
2,000 |
2025/1/29 |
324 |
325 |
323 |
323 |
-0.92% |
4,600 |
2025/1/28 |
324 |
328 |
324 |
326 |
+0.62% |
8,300 |
2025/1/27 |
327 |
327 |
323 |
324 |
+0.31% |
16,800 |
2025/1/24 |
321 |
327 |
316 |
323 |
+0.62% |
15,800 |
2025/1/23 |
323 |
324 |
321 |
321 |
+0.00% |
2,500 |
2025/1/22 |
318 |
322 |
318 |
321 |
+1.26% |
4,100 |
2025/1/21 |
323 |
323 |
317 |
317 |
-1.55% |
9,600 |
2025/1/20 |
319 |
322 |
318 |
322 |
+2.22% |
3,400 |
2025/1/17 |
322 |
323 |
313 |
315 |
-2.17% |
25,900 |
2025/1/16 |
325 |
325 |
322 |
322 |
-0.92% |
7,800 |
2025/1/15 |
333 |
333 |
322 |
325 |
-2.99% |
11,800 |
2025/1/14 |
333 |
337 |
332 |
335 |
-0.30% |
3,400 |
2025/1/10 |
331 |
342 |
331 |
336 |
+0.90% |
6,900 |
2025/1/9 |
335 |
337 |
330 |
333 |
-0.60% |
6,600 |
2025/1/8 |
338 |
342 |
330 |
335 |
+0.60% |
14,800 |
2025/1/7 |
329 |
335 |
326 |
333 |
+1.22% |
7,000 |
2025/1/6 |
323 |
329 |
322 |
329 |
+2.17% |
6,900 |
2024/12/30 |
321 |
327 |
319 |
322 |
+0.62% |
6,500 |
2024/12/27 |
316 |
321 |
316 |
320 |
+1.59% |
6,500 |
2024/12/26 |
316 |
348 |
314 |
315 |
-0.63% |
171,800 |
2024/12/25 |
323 |
323 |
317 |
317 |
-0.31% |
17,100 |
2024/12/24 |
321 |
322 |
318 |
318 |
-0.93% |
12,000 |
2024/12/23 |
322 |
323 |
315 |
321 |
-0.31% |
20,400 |
2024/12/20 |
329 |
330 |
322 |
322 |
-2.13% |
9,300 |
2024/12/19 |
332 |
332 |
328 |
329 |
-1.50% |
2,800 |
2024/12/18 |
340 |
340 |
332 |
334 |
-1.76% |
5,700 |
2024/12/17 |
337 |
340 |
335 |
340 |
+0.59% |
4,700 |
2024/12/16 |
342 |
342 |
334 |
338 |
-1.74% |
5,200 |
2024/12/13 |
346 |
346 |
341 |
344 |
+0.00% |
1,800 |
2024/12/12 |
340 |
345 |
340 |
344 |
+1.47% |
4,800 |
2024/12/11 |
340 |
345 |
339 |
339 |
-0.59% |
9,800 |
2024/12/10 |
349 |
350 |
341 |
341 |
-2.01% |
13,600 |
2024/12/9 |
353 |
353 |
348 |
348 |
-0.85% |
4,100 |
2024/12/6 |
354 |
357 |
351 |
351 |
-0.28% |
7,300 |
2024/12/5 |
355 |
358 |
352 |
352 |
-1.12% |
9,900 |
2024/12/4 |
354 |
357 |
354 |
356 |
-0.28% |
4,700 |
2024/12/3 |
351 |
358 |
349 |
357 |
+1.13% |
8,600 |
2024/12/2 |
353 |
354 |
348 |
353 |
+0.00% |
9,600 |
2024/11/29 |
348 |
357 |
348 |
353 |
+2.32% |
23,300 |
2024/11/28 |
352 |
355 |
345 |
345 |
-2.27% |
18,700 |
2024/11/27 |
350 |
355 |
347 |
353 |
+0.28% |
18,700 |
2024/11/26 |
354 |
354 |
351 |
352 |
-0.28% |
5,600 |
2024/11/25 |
351 |
355 |
349 |
353 |
+0.00% |
8,200 |
2024/11/22 |
350 |
353 |
350 |
353 |
+0.00% |
6,800 |
2024/11/21 |
351 |
354 |
350 |
353 |
+0.57% |
6,300 |
2024/11/20 |
355 |
356 |
350 |
351 |
-0.57% |
8,600 |
2024/11/19 |
352 |
358 |
349 |
353 |
-0.56% |
9,100 |
2024/11/18 |
358 |
360 |
352 |
355 |
-0.28% |
16,900 |
2024/11/15 |
357 |
358 |
349 |
356 |
-0.28% |
18,900 |
2024/11/14 |
354 |
360 |
347 |
357 |
+2.29% |
53,200 |
2024/11/13 |
334 |
354 |
334 |
349 |
+5.12% |
149,900 |
2024/11/12 |
337 |
340 |
332 |
332 |
-2.35% |
21,800 |
2024/11/11 |
342 |
343 |
333 |
340 |
-0.87% |
21,700 |
2024/11/8 |
343 |
345 |
337 |
343 |
-0.58% |
10,200 |
2024/11/7 |
345 |
345 |
333 |
345 |
+2.07% |
44,300 |
2024/11/6 |
337 |
348 |
332 |
338 |
+2.11% |
28,200 |
2024/11/5 |
332 |
334 |
325 |
331 |
+1.85% |
14,100 |
2024/11/1 |
325 |
333 |
321 |
325 |
+0.00% |
36,300 |
2024/10/31 |
327 |
328 |
323 |
325 |
-0.91% |
7,300 |
2024/10/30 |
330 |
334 |
324 |
328 |
-0.30% |
14,200 |
2024/10/29 |
329 |
339 |
325 |
329 |
-0.30% |
29,000 |
2024/10/28 |
325 |
337 |
325 |
330 |
+0.30% |
11,400 |
2024/10/25 |
328 |
339 |
317 |
329 |
+2.81% |
32,000 |
2024/10/24 |
327 |
327 |
319 |
320 |
-2.74% |
36,900 |
2024/10/23 |
336 |
336 |
327 |
329 |
-0.90% |
20,000 |
2024/10/22 |
341 |
343 |
332 |
332 |
-4.05% |
64,500 |
2024/10/21 |
347 |
360 |
344 |
346 |
+0.29% |
49,500 |
2024/10/18 |
348 |
351 |
341 |
345 |
-1.15% |
52,100 |
2024/10/17 |
358 |
363 |
347 |
349 |
-0.29% |
125,700 |
2024/10/16 |
351 |
359 |
346 |
350 |
-2.51% |
120,500 |
2024/10/15 |
371 |
372 |
355 |
359 |
-4.52% |
207,200 |
2024/10/11 |
420 |
450 |
367 |
376 |
-7.16% |
1,268,700 |
2024/10/10 |
482 |
491 |
400 |
405 |
-12.34% |
1,830,700 |
2024/10/9 |
368 |
462 |
361 |
462 |
+20.94% |
2,952,800 |
2024/10/8 |
429 |
442 |
377 |
382 |
-7.51% |
1,622,600 |
2024/10/7 |
336 |
413 |
332 |
413 |
+24.02% |
944,700 |
2024/10/4 |
345 |
345 |
327 |
333 |
-5.67% |
210,900 |
2024/10/3 |
373 |
388 |
350 |
353 |
+14.24% |
1,751,700 |
2024/10/2 |
309 |
309 |
309 |
309 |
+0.32% |
100 |
2024/9/30 |
313 |
313 |
308 |
308 |
-2.22% |
400 |
2024/9/27 |
310 |
315 |
309 |
315 |
-0.63% |
3,900 |
2024/9/26 |
315 |
317 |
309 |
317 |
+0.63% |
3,200 |
2024/9/25 |
310 |
315 |
307 |
315 |
+1.94% |
1,700 |
2024/9/24 |
315 |
315 |
309 |
309 |
+0.65% |
500 |
2024/9/20 |
307 |
314 |
307 |
307 |
+0.00% |
8,600 |
2024/9/19 |
314 |
314 |
306 |
307 |
-2.23% |
5,900 |
2024/9/18 |
313 |
314 |
313 |
314 |
+0.32% |
1,600 |
2024/9/17 |
311 |
313 |
311 |
313 |
+0.64% |
1,000 |
2024/9/13 |
309 |
311 |
309 |
311 |
+0.97% |
1,500 |
2024/9/12 |
308 |
308 |
307 |
308 |
+0.98% |
2,900 |
2024/9/11 |
305 |
305 |
305 |
305 |
+0.00% |
1,400 |
2024/9/9 |
301 |
308 |
301 |
305 |
-1.29% |
2,100 |
2024/9/6 |
310 |
310 |
309 |
309 |
-0.64% |
600 |
2024/9/5 |
311 |
311 |
311 |
311 |
+0.65% |
600 |
2024/9/4 |
312 |
312 |
309 |
309 |
-1.28% |
3,000 |
2024/9/3 |
313 |
313 |
313 |
313 |
+0.00% |
1,100 |
2024/9/2 |
314 |
315 |
313 |
313 |
-0.32% |
1,600 |
2024/8/30 |
318 |
318 |
312 |
314 |
-0.32% |
1,900 |
2024/8/29 |
316 |
316 |
315 |
315 |
-0.32% |
4,200 |
2024/8/28 |
321 |
321 |
311 |
316 |
-1.56% |
8,700 |
2024/8/27 |
314 |
322 |
314 |
321 |
+2.23% |
5,900 |
2024/8/26 |
320 |
323 |
306 |
314 |
+0.64% |
21,800 |
2024/8/23 |
310 |
313 |
301 |
312 |
+0.32% |
7,900 |
2024/8/22 |
317 |
320 |
311 |
311 |
-0.64% |
6,600 |
2024/8/21 |
307 |
322 |
307 |
313 |
+1.95% |
5,200 |
2024/8/20 |
304 |
307 |
304 |
307 |
+2.68% |
3,600 |
2024/8/19 |
299 |
299 |
299 |
299 |
+0.00% |
800 |
2024/8/16 |
299 |
301 |
297 |
299 |
+0.67% |
9,100 |
2024/8/15 |
304 |
304 |
294 |
297 |
+0.34% |
3,000 |
2024/8/14 |
302 |
304 |
296 |
296 |
-2.63% |
1,700 |
|