日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
363 |
363 |
358 |
358 |
-0.83% |
14,400 |
2025/3/19 |
361 |
363 |
359 |
361 |
-0.55% |
6,500 |
2025/3/18 |
357 |
364 |
355 |
363 |
+1.11% |
6,600 |
2025/3/17 |
355 |
359 |
355 |
359 |
+1.41% |
3,600 |
2025/3/14 |
356 |
357 |
354 |
354 |
+0.00% |
4,000 |
2025/3/13 |
352 |
356 |
352 |
354 |
+0.57% |
2,300 |
2025/3/12 |
348 |
356 |
348 |
352 |
+1.15% |
6,000 |
2025/3/11 |
354 |
354 |
347 |
348 |
-1.69% |
19,900 |
2025/3/10 |
355 |
358 |
354 |
354 |
+0.00% |
11,500 |
2025/3/7 |
358 |
358 |
350 |
354 |
-1.39% |
8,500 |
2025/3/6 |
353 |
359 |
353 |
359 |
+1.70% |
6,500 |
2025/3/5 |
360 |
361 |
352 |
353 |
-1.67% |
19,400 |
2025/3/4 |
362 |
363 |
358 |
359 |
-1.64% |
11,600 |
2025/3/3 |
370 |
370 |
362 |
365 |
-0.54% |
10,300 |
2025/2/28 |
370 |
370 |
362 |
367 |
-0.81% |
17,900 |
2025/2/27 |
365 |
370 |
365 |
370 |
+0.27% |
11,200 |
2025/2/26 |
377 |
377 |
368 |
369 |
-1.34% |
16,100 |
2025/2/25 |
370 |
374 |
366 |
374 |
+2.75% |
12,600 |
2025/2/21 |
372 |
375 |
364 |
364 |
-1.36% |
13,700 |
2025/2/20 |
376 |
377 |
363 |
369 |
-2.12% |
45,800 |
2025/2/19 |
383 |
384 |
376 |
377 |
+0.00% |
18,200 |
2025/2/18 |
388 |
388 |
376 |
377 |
-0.79% |
26,600 |
2025/2/17 |
366 |
393 |
362 |
380 |
-11.42% |
125,000 |
2025/2/14 |
421 |
435 |
416 |
429 |
+0.94% |
88,300 |
2025/2/13 |
393 |
425 |
393 |
425 |
+12.43% |
239,900 |
2025/2/12 |
387 |
389 |
376 |
378 |
-0.79% |
20,400 |
2025/2/10 |
376 |
388 |
373 |
381 |
+0.26% |
17,800 |
2025/2/7 |
385 |
387 |
380 |
380 |
-1.30% |
8,800 |
2025/2/6 |
387 |
387 |
379 |
385 |
-0.26% |
7,700 |
2025/2/5 |
387 |
387 |
383 |
386 |
+0.52% |
5,400 |
2025/2/4 |
379 |
394 |
379 |
384 |
+1.32% |
15,100 |
2025/2/3 |
387 |
389 |
379 |
379 |
-2.07% |
14,600 |
2025/1/31 |
395 |
397 |
387 |
387 |
-2.03% |
21,700 |
2025/1/30 |
389 |
414 |
389 |
395 |
+1.54% |
48,100 |
2025/1/29 |
384 |
389 |
383 |
389 |
+1.04% |
18,200 |
2025/1/28 |
381 |
385 |
379 |
385 |
+0.00% |
8,200 |
2025/1/27 |
382 |
385 |
378 |
385 |
+1.58% |
13,200 |
2025/1/24 |
373 |
380 |
373 |
379 |
+1.61% |
13,900 |
2025/1/23 |
370 |
374 |
369 |
373 |
+1.08% |
6,900 |
2025/1/22 |
367 |
375 |
367 |
369 |
+0.54% |
7,400 |
2025/1/21 |
368 |
369 |
365 |
367 |
-0.27% |
4,900 |
2025/1/20 |
365 |
372 |
361 |
368 |
+0.27% |
8,300 |
2025/1/17 |
363 |
367 |
360 |
367 |
+0.55% |
12,400 |
2025/1/16 |
370 |
374 |
364 |
365 |
-1.08% |
19,800 |
2025/1/15 |
376 |
381 |
369 |
369 |
-1.60% |
29,100 |
2025/1/14 |
387 |
387 |
375 |
375 |
-3.85% |
41,800 |
2025/1/10 |
381 |
390 |
381 |
390 |
+2.36% |
23,000 |
2025/1/9 |
395 |
395 |
380 |
381 |
-3.79% |
59,300 |
2025/1/8 |
375 |
403 |
375 |
396 |
+7.90% |
218,500 |
2025/1/7 |
349 |
374 |
345 |
367 |
+5.16% |
70,100 |
2025/1/6 |
341 |
349 |
341 |
349 |
+1.16% |
17,200 |
2024/12/30 |
345 |
354 |
344 |
345 |
+0.00% |
33,900 |
2024/12/27 |
341 |
345 |
341 |
345 |
+1.17% |
25,100 |
2024/12/26 |
342 |
342 |
336 |
341 |
+0.89% |
61,300 |
2024/12/25 |
360 |
360 |
338 |
338 |
-11.29% |
217,400 |
2024/12/24 |
384 |
384 |
381 |
381 |
-1.04% |
11,000 |
2024/12/23 |
381 |
389 |
381 |
385 |
+1.05% |
17,100 |
2024/12/20 |
383 |
394 |
378 |
381 |
+0.00% |
33,200 |
2024/12/19 |
380 |
385 |
380 |
381 |
-0.78% |
8,000 |
2024/12/18 |
381 |
385 |
381 |
384 |
+0.79% |
7,900 |
2024/12/17 |
382 |
385 |
381 |
381 |
-1.04% |
9,800 |
2024/12/16 |
388 |
390 |
384 |
385 |
-0.77% |
9,700 |
2024/12/13 |
388 |
388 |
386 |
388 |
+1.04% |
6,000 |
2024/12/12 |
383 |
387 |
383 |
384 |
+0.26% |
6,300 |
2024/12/11 |
388 |
388 |
383 |
383 |
-0.78% |
6,400 |
2024/12/10 |
383 |
387 |
383 |
386 |
+0.52% |
8,100 |
2024/12/9 |
382 |
384 |
379 |
384 |
+1.32% |
9,200 |
2024/12/6 |
383 |
384 |
379 |
379 |
-1.04% |
20,600 |
2024/12/5 |
384 |
385 |
382 |
383 |
-0.78% |
5,800 |
2024/12/4 |
384 |
388 |
382 |
386 |
-0.26% |
10,900 |
2024/12/3 |
380 |
389 |
380 |
387 |
+2.11% |
25,200 |
2024/12/2 |
384 |
386 |
379 |
379 |
-1.04% |
9,100 |
2024/11/29 |
380 |
383 |
380 |
383 |
+0.52% |
2,800 |
2024/11/28 |
381 |
384 |
380 |
381 |
+0.00% |
9,000 |
2024/11/27 |
385 |
385 |
380 |
381 |
-0.78% |
15,300 |
2024/11/26 |
394 |
394 |
384 |
384 |
-1.03% |
11,900 |
2024/11/25 |
383 |
390 |
383 |
388 |
+1.31% |
8,200 |
2024/11/22 |
387 |
387 |
383 |
383 |
-1.03% |
5,900 |
2024/11/21 |
388 |
390 |
387 |
387 |
-0.51% |
3,800 |
2024/11/20 |
389 |
392 |
388 |
389 |
+0.52% |
5,200 |
2024/11/19 |
383 |
387 |
383 |
387 |
+0.52% |
4,400 |
2024/11/18 |
378 |
385 |
378 |
385 |
+1.85% |
7,500 |
2024/11/15 |
379 |
380 |
378 |
378 |
-0.26% |
11,600 |
2024/11/14 |
380 |
381 |
378 |
379 |
-0.26% |
18,700 |
2024/11/13 |
383 |
383 |
379 |
380 |
-0.26% |
7,000 |
2024/11/12 |
382 |
384 |
380 |
381 |
-0.26% |
12,000 |
2024/11/11 |
392 |
392 |
379 |
382 |
-2.55% |
33,400 |
2024/11/8 |
397 |
405 |
390 |
392 |
-8.62% |
81,900 |
2024/11/7 |
402 |
431 |
402 |
429 |
+6.72% |
43,200 |
2024/11/6 |
399 |
403 |
398 |
402 |
+1.52% |
28,400 |
2024/11/5 |
399 |
399 |
395 |
396 |
+0.25% |
12,300 |
2024/11/1 |
396 |
398 |
395 |
395 |
-1.50% |
15,200 |
2024/10/31 |
402 |
402 |
400 |
401 |
-0.50% |
6,900 |
2024/10/30 |
406 |
408 |
400 |
403 |
-0.49% |
13,800 |
2024/10/29 |
406 |
407 |
401 |
405 |
-0.25% |
12,100 |
2024/10/28 |
408 |
411 |
402 |
406 |
+1.25% |
16,800 |
2024/10/25 |
401 |
402 |
397 |
401 |
+0.00% |
18,000 |
2024/10/24 |
405 |
405 |
397 |
401 |
-0.25% |
14,600 |
2024/10/23 |
402 |
404 |
398 |
402 |
-0.99% |
27,300 |
2024/10/22 |
408 |
410 |
405 |
406 |
-0.49% |
11,800 |
2024/10/21 |
409 |
411 |
407 |
408 |
-0.49% |
12,500 |
2024/10/18 |
410 |
411 |
406 |
410 |
+0.00% |
17,800 |
2024/10/17 |
416 |
418 |
410 |
410 |
-0.73% |
11,500 |
2024/10/16 |
415 |
419 |
413 |
413 |
+0.00% |
8,900 |
2024/10/15 |
425 |
425 |
412 |
413 |
-1.67% |
18,400 |
2024/10/11 |
420 |
421 |
418 |
420 |
+0.00% |
13,800 |
2024/10/10 |
423 |
430 |
420 |
420 |
-0.47% |
8,300 |
2024/10/9 |
429 |
429 |
420 |
422 |
-1.40% |
19,800 |
2024/10/8 |
436 |
440 |
428 |
428 |
-2.06% |
11,100 |
2024/10/7 |
442 |
442 |
436 |
437 |
+0.46% |
13,000 |
2024/10/4 |
441 |
441 |
434 |
435 |
-1.36% |
12,200 |
2024/10/3 |
443 |
447 |
441 |
441 |
-0.23% |
13,500 |
2024/10/2 |
445 |
446 |
441 |
442 |
-1.78% |
14,200 |
2024/10/1 |
447 |
450 |
441 |
450 |
+2.04% |
10,000 |
2024/9/30 |
451 |
451 |
431 |
441 |
-2.86% |
19,400 |
2024/9/27 |
460 |
460 |
449 |
454 |
-0.87% |
11,200 |
2024/9/26 |
467 |
467 |
449 |
458 |
-0.22% |
17,200 |
2024/9/25 |
443 |
464 |
443 |
459 |
+3.61% |
34,200 |
2024/9/24 |
445 |
449 |
443 |
443 |
-0.45% |
8,800 |
2024/9/20 |
440 |
450 |
440 |
445 |
+0.68% |
12,500 |
2024/9/19 |
442 |
444 |
438 |
442 |
+0.23% |
8,400 |
2024/9/18 |
435 |
441 |
433 |
441 |
+1.61% |
10,200 |
2024/9/17 |
452 |
454 |
434 |
434 |
-4.41% |
15,900 |
|