日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/18 |
324 |
326 |
313 |
313 |
+0.00% |
134,600 |
2025/3/17 |
315 |
318 |
308 |
313 |
-0.32% |
136,100 |
2025/3/14 |
304 |
315 |
304 |
314 |
+1.29% |
248,100 |
2025/3/13 |
316 |
317 |
294 |
310 |
-1.27% |
453,800 |
2025/3/12 |
317 |
319 |
312 |
314 |
-1.26% |
147,200 |
2025/3/11 |
323 |
323 |
305 |
318 |
-3.64% |
470,200 |
2025/3/10 |
319 |
331 |
317 |
330 |
+4.76% |
231,500 |
2025/3/7 |
314 |
331 |
311 |
315 |
+0.32% |
497,600 |
2025/3/6 |
320 |
324 |
311 |
314 |
-0.63% |
272,000 |
2025/3/5 |
331 |
336 |
314 |
316 |
-3.66% |
293,100 |
2025/3/4 |
338 |
338 |
301 |
328 |
-1.50% |
961,600 |
2025/3/3 |
351 |
360 |
330 |
333 |
-4.03% |
390,500 |
2025/2/28 |
359 |
371 |
342 |
347 |
-5.45% |
477,600 |
2025/2/27 |
375 |
380 |
360 |
367 |
-0.81% |
348,900 |
2025/2/26 |
408 |
416 |
355 |
370 |
-7.50% |
1,280,500 |
2025/2/25 |
411 |
411 |
390 |
400 |
-4.53% |
398,600 |
2025/2/21 |
420 |
423 |
415 |
419 |
-1.41% |
128,100 |
2025/2/20 |
431 |
434 |
424 |
425 |
-2.30% |
91,600 |
2025/2/19 |
434 |
441 |
431 |
435 |
+0.23% |
132,600 |
2025/2/18 |
422 |
437 |
421 |
434 |
+3.09% |
169,800 |
2025/2/17 |
419 |
421 |
415 |
421 |
+2.18% |
88,800 |
2025/2/14 |
426 |
430 |
411 |
412 |
-3.06% |
89,200 |
2025/2/13 |
427 |
429 |
420 |
425 |
+1.92% |
97,700 |
2025/2/12 |
416 |
425 |
408 |
417 |
-0.24% |
191,100 |
2025/2/10 |
411 |
425 |
410 |
418 |
+0.97% |
103,400 |
2025/2/7 |
429 |
434 |
412 |
414 |
-3.50% |
182,600 |
2025/2/6 |
420 |
430 |
415 |
429 |
+1.66% |
152,300 |
2025/2/5 |
414 |
427 |
399 |
422 |
-7.05% |
474,300 |
2025/2/4 |
442 |
455 |
438 |
454 |
+4.61% |
142,200 |
2025/2/3 |
440 |
441 |
431 |
434 |
-1.81% |
144,200 |
2025/1/31 |
445 |
450 |
442 |
442 |
-0.67% |
106,000 |
2025/1/30 |
446 |
456 |
443 |
445 |
-0.22% |
97,800 |
2025/1/29 |
452 |
452 |
443 |
446 |
-0.45% |
96,200 |
2025/1/28 |
433 |
450 |
426 |
448 |
+3.46% |
148,700 |
2025/1/27 |
424 |
436 |
422 |
433 |
+4.09% |
117,000 |
2025/1/24 |
404 |
420 |
401 |
416 |
+2.72% |
233,800 |
2025/1/23 |
412 |
413 |
402 |
405 |
-1.22% |
133,600 |
2025/1/22 |
404 |
412 |
404 |
410 |
+0.99% |
73,200 |
2025/1/21 |
413 |
413 |
402 |
406 |
-1.69% |
99,100 |
2025/1/20 |
421 |
424 |
411 |
413 |
+0.49% |
102,300 |
2025/1/17 |
405 |
413 |
403 |
411 |
+1.99% |
81,500 |
2025/1/16 |
412 |
414 |
400 |
403 |
-2.18% |
99,500 |
2025/1/15 |
416 |
419 |
409 |
412 |
-0.48% |
77,600 |
2025/1/14 |
425 |
425 |
404 |
414 |
-3.27% |
113,500 |
2025/1/10 |
415 |
428 |
415 |
428 |
+1.90% |
93,000 |
2025/1/9 |
424 |
424 |
413 |
420 |
-0.71% |
100,500 |
2025/1/8 |
425 |
437 |
420 |
423 |
-0.47% |
99,700 |
2025/1/7 |
429 |
430 |
419 |
425 |
+0.71% |
77,200 |
2025/1/6 |
440 |
441 |
413 |
422 |
-3.65% |
257,500 |
2024/12/30 |
443 |
456 |
434 |
438 |
+0.46% |
135,700 |
2024/12/27 |
430 |
442 |
430 |
436 |
+0.69% |
80,700 |
2024/12/26 |
438 |
444 |
431 |
433 |
-1.14% |
170,100 |
2024/12/25 |
446 |
452 |
436 |
438 |
-2.01% |
111,100 |
2024/12/24 |
459 |
462 |
439 |
447 |
-1.11% |
141,900 |
2024/12/23 |
451 |
455 |
441 |
452 |
-0.22% |
185,000 |
2024/12/20 |
480 |
484 |
451 |
453 |
-4.63% |
315,700 |
2024/12/19 |
477 |
481 |
465 |
475 |
-1.04% |
246,000 |
2024/12/18 |
466 |
503 |
462 |
480 |
+2.13% |
322,200 |
2024/12/17 |
484 |
487 |
469 |
470 |
-5.43% |
273,600 |
2024/12/16 |
476 |
503 |
476 |
497 |
+6.20% |
558,500 |
2024/12/13 |
455 |
478 |
455 |
468 |
+4.46% |
411,300 |
2024/12/12 |
448 |
453 |
435 |
448 |
-1.10% |
192,800 |
2024/12/11 |
431 |
455 |
424 |
453 |
+5.35% |
251,800 |
2024/12/10 |
411 |
441 |
404 |
430 |
+5.91% |
289,900 |
2024/12/9 |
407 |
411 |
398 |
406 |
-0.73% |
212,400 |
2024/12/6 |
444 |
445 |
408 |
409 |
-7.88% |
394,500 |
2024/12/5 |
449 |
457 |
439 |
444 |
+0.68% |
273,500 |
2024/12/4 |
434 |
454 |
432 |
441 |
+3.04% |
518,300 |
2024/12/3 |
435 |
461 |
426 |
428 |
+0.00% |
732,600 |
2024/12/2 |
430 |
444 |
406 |
428 |
+7.54% |
1,621,500 |
2024/11/29 |
390 |
401 |
386 |
398 |
+2.84% |
389,900 |
2024/11/28 |
411 |
431 |
377 |
387 |
-3.97% |
1,354,200 |
2024/11/27 |
410 |
414 |
397 |
403 |
-1.95% |
121,100 |
2024/11/26 |
411 |
414 |
406 |
411 |
+0.00% |
47,600 |
2024/11/25 |
410 |
414 |
402 |
411 |
+0.49% |
77,700 |
2024/11/22 |
430 |
434 |
407 |
409 |
-4.44% |
98,600 |
2024/11/21 |
416 |
430 |
414 |
428 |
+3.13% |
110,100 |
2024/11/20 |
408 |
421 |
408 |
415 |
+1.97% |
49,600 |
2024/11/19 |
388 |
409 |
388 |
407 |
+4.63% |
92,100 |
2024/11/18 |
400 |
401 |
375 |
389 |
-4.42% |
245,400 |
2024/11/15 |
400 |
415 |
387 |
407 |
+2.52% |
263,600 |
2024/11/14 |
431 |
431 |
396 |
397 |
-9.36% |
469,400 |
2024/11/13 |
438 |
450 |
433 |
438 |
-1.79% |
80,600 |
2024/11/12 |
425 |
446 |
423 |
446 |
+6.44% |
94,400 |
2024/11/11 |
427 |
427 |
413 |
419 |
-2.56% |
81,700 |
2024/11/8 |
429 |
440 |
429 |
430 |
+0.23% |
45,600 |
2024/11/7 |
446 |
448 |
422 |
429 |
-2.50% |
57,300 |
2024/11/6 |
426 |
440 |
423 |
440 |
+4.27% |
83,000 |
2024/11/5 |
440 |
441 |
422 |
422 |
-3.43% |
83,200 |
2024/11/1 |
445 |
451 |
437 |
437 |
-2.89% |
71,800 |
2024/10/31 |
449 |
454 |
440 |
450 |
+0.67% |
73,000 |
2024/10/30 |
475 |
475 |
446 |
447 |
-5.89% |
93,200 |
2024/10/29 |
470 |
488 |
469 |
475 |
+2.59% |
183,000 |
2024/10/28 |
427 |
464 |
427 |
463 |
+8.94% |
156,800 |
2024/10/25 |
429 |
430 |
419 |
425 |
-1.16% |
67,100 |
2024/10/24 |
428 |
433 |
425 |
430 |
-0.92% |
29,500 |
2024/10/23 |
439 |
442 |
430 |
434 |
-1.14% |
51,400 |
2024/10/22 |
451 |
451 |
435 |
439 |
-2.66% |
99,900 |
2024/10/21 |
453 |
460 |
451 |
451 |
+0.22% |
21,100 |
2024/10/18 |
451 |
452 |
439 |
450 |
-0.22% |
88,200 |
2024/10/17 |
456 |
458 |
448 |
451 |
-0.44% |
44,000 |
2024/10/16 |
468 |
470 |
453 |
453 |
-4.43% |
74,900 |
2024/10/15 |
461 |
476 |
454 |
474 |
+2.38% |
56,700 |
2024/10/11 |
456 |
464 |
450 |
463 |
+0.65% |
70,800 |
2024/10/10 |
472 |
476 |
455 |
460 |
-2.75% |
108,200 |
2024/10/9 |
471 |
477 |
467 |
473 |
+0.85% |
73,100 |
2024/10/8 |
488 |
490 |
459 |
469 |
-2.70% |
193,800 |
2024/10/7 |
500 |
502 |
477 |
482 |
-3.60% |
121,400 |
2024/10/4 |
486 |
510 |
483 |
500 |
+1.83% |
105,400 |
2024/10/3 |
498 |
501 |
482 |
491 |
-1.21% |
131,800 |
2024/10/2 |
525 |
525 |
487 |
497 |
-3.68% |
303,600 |
2024/10/1 |
546 |
546 |
505 |
516 |
-7.03% |
394,700 |
2024/9/30 |
522 |
558 |
518 |
555 |
+4.32% |
228,700 |
2024/9/27 |
531 |
541 |
517 |
532 |
+0.19% |
128,700 |
2024/9/26 |
537 |
544 |
520 |
531 |
-1.12% |
117,300 |
2024/9/25 |
553 |
568 |
535 |
537 |
-3.59% |
144,700 |
2024/9/24 |
546 |
571 |
534 |
557 |
+3.92% |
255,600 |
2024/9/20 |
521 |
541 |
514 |
536 |
+3.28% |
90,500 |
2024/9/19 |
529 |
532 |
519 |
519 |
+0.19% |
72,400 |
2024/9/18 |
526 |
534 |
511 |
518 |
-1.52% |
148,800 |
2024/9/17 |
542 |
546 |
506 |
526 |
-1.13% |
186,000 |
2024/9/13 |
547 |
553 |
524 |
532 |
-4.14% |
160,600 |
2024/9/12 |
537 |
559 |
523 |
555 |
+7.56% |
254,500 |
|