日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/19 |
363 |
368 |
362 |
365 |
+0.83% |
641,700 |
2025/3/18 |
358 |
366 |
357 |
362 |
+1.40% |
1,046,500 |
2025/3/17 |
356 |
362 |
354 |
357 |
-1.11% |
1,256,300 |
2025/3/14 |
355 |
361 |
354 |
361 |
+0.56% |
1,158,200 |
2025/3/13 |
357 |
360 |
354 |
359 |
-0.55% |
921,000 |
2025/3/12 |
357 |
362 |
354 |
361 |
+1.69% |
747,400 |
2025/3/11 |
349 |
358 |
345 |
355 |
+1.14% |
1,307,400 |
2025/3/10 |
360 |
360 |
348 |
351 |
-2.50% |
1,157,400 |
2025/3/7 |
356 |
367 |
354 |
360 |
+0.00% |
1,337,800 |
2025/3/6 |
360 |
363 |
357 |
360 |
+0.56% |
993,500 |
2025/3/5 |
354 |
359 |
350 |
358 |
+1.70% |
1,028,100 |
2025/3/4 |
348 |
354 |
346 |
352 |
+2.33% |
1,329,300 |
2025/3/3 |
342 |
345 |
339 |
344 |
+1.18% |
992,300 |
2025/2/28 |
340 |
344 |
340 |
340 |
-1.16% |
1,103,600 |
2025/2/27 |
343 |
345 |
341 |
344 |
+1.78% |
691,800 |
2025/2/26 |
352 |
353 |
338 |
338 |
-3.43% |
1,251,900 |
2025/2/25 |
348 |
353 |
346 |
350 |
+0.00% |
1,004,300 |
2025/2/21 |
346 |
350 |
342 |
350 |
+1.45% |
756,500 |
2025/2/20 |
352 |
355 |
345 |
345 |
-1.99% |
840,900 |
2025/2/19 |
351 |
355 |
350 |
352 |
+0.28% |
463,100 |
2025/2/18 |
355 |
357 |
351 |
351 |
+0.00% |
662,500 |
2025/2/17 |
361 |
365 |
351 |
351 |
-1.96% |
881,600 |
2025/2/14 |
355 |
361 |
352 |
358 |
+2.29% |
1,075,800 |
2025/2/13 |
350 |
354 |
347 |
350 |
+1.16% |
834,200 |
2025/2/12 |
345 |
346 |
341 |
346 |
+1.17% |
679,800 |
2025/2/10 |
338 |
344 |
333 |
342 |
+0.29% |
1,220,200 |
2025/2/7 |
341 |
349 |
335 |
341 |
-5.28% |
2,352,300 |
2025/2/6 |
360 |
363 |
358 |
360 |
+0.84% |
798,900 |
2025/2/5 |
352 |
360 |
352 |
357 |
+1.13% |
717,900 |
2025/2/4 |
355 |
359 |
353 |
353 |
+0.86% |
671,100 |
2025/2/3 |
353 |
353 |
347 |
350 |
-1.69% |
1,292,400 |
2025/1/31 |
357 |
357 |
354 |
356 |
-0.28% |
657,200 |
2025/1/30 |
356 |
359 |
356 |
357 |
-0.28% |
558,800 |
2025/1/29 |
360 |
361 |
357 |
358 |
+0.56% |
1,205,100 |
2025/1/28 |
351 |
359 |
350 |
356 |
+1.71% |
1,469,400 |
2025/1/27 |
348 |
351 |
346 |
350 |
+0.86% |
845,400 |
2025/1/24 |
349 |
350 |
346 |
347 |
+0.00% |
724,700 |
2025/1/23 |
349 |
349 |
344 |
347 |
+0.58% |
715,500 |
2025/1/22 |
345 |
350 |
344 |
345 |
+0.00% |
819,700 |
2025/1/21 |
344 |
346 |
341 |
345 |
+0.00% |
587,000 |
2025/1/20 |
341 |
346 |
337 |
345 |
+0.58% |
831,000 |
2025/1/17 |
345 |
347 |
342 |
343 |
-1.15% |
848,300 |
2025/1/16 |
354 |
356 |
347 |
347 |
-0.29% |
516,000 |
2025/1/15 |
349 |
351 |
345 |
348 |
+0.58% |
709,000 |
2025/1/14 |
352 |
352 |
344 |
346 |
-2.26% |
1,048,300 |
2025/1/10 |
357 |
358 |
354 |
354 |
-1.67% |
626,100 |
2025/1/9 |
360 |
363 |
358 |
360 |
+0.00% |
684,300 |
2025/1/8 |
360 |
362 |
356 |
360 |
-0.55% |
921,600 |
2025/1/7 |
367 |
368 |
360 |
362 |
+0.84% |
1,288,300 |
2025/1/6 |
367 |
370 |
359 |
359 |
-1.10% |
1,190,500 |
2024/12/30 |
367 |
368 |
363 |
363 |
-0.82% |
695,300 |
2024/12/27 |
365 |
369 |
364 |
366 |
+0.55% |
565,000 |
2024/12/26 |
365 |
367 |
362 |
364 |
-0.55% |
799,100 |
2024/12/25 |
366 |
367 |
362 |
366 |
+0.00% |
486,100 |
2024/12/24 |
371 |
372 |
366 |
366 |
-2.14% |
545,200 |
2024/12/23 |
373 |
377 |
371 |
374 |
+1.08% |
815,900 |
2024/12/20 |
374 |
375 |
366 |
370 |
-1.07% |
1,364,800 |
2024/12/19 |
362 |
375 |
361 |
374 |
+3.03% |
1,039,400 |
2024/12/18 |
368 |
369 |
363 |
363 |
-1.09% |
485,000 |
2024/12/17 |
367 |
371 |
365 |
367 |
+0.82% |
628,600 |
2024/12/16 |
375 |
376 |
364 |
364 |
-2.67% |
765,900 |
2024/12/13 |
361 |
375 |
361 |
374 |
+1.36% |
1,273,000 |
2024/12/12 |
365 |
370 |
363 |
369 |
+3.07% |
1,932,400 |
2024/12/11 |
356 |
358 |
352 |
358 |
+0.56% |
780,900 |
2024/12/10 |
360 |
360 |
355 |
356 |
-0.84% |
599,200 |
2024/12/9 |
355 |
362 |
355 |
359 |
+1.70% |
629,700 |
2024/12/6 |
356 |
358 |
353 |
353 |
-1.40% |
529,000 |
2024/12/5 |
356 |
359 |
355 |
358 |
+1.13% |
438,100 |
2024/12/4 |
357 |
360 |
354 |
354 |
-2.21% |
668,800 |
2024/12/3 |
359 |
363 |
358 |
362 |
+1.69% |
1,023,300 |
2024/12/2 |
352 |
357 |
351 |
356 |
+0.85% |
851,900 |
2024/11/29 |
352 |
355 |
349 |
353 |
+1.44% |
670,100 |
2024/11/28 |
349 |
352 |
348 |
348 |
+0.29% |
427,900 |
2024/11/27 |
350 |
352 |
347 |
347 |
-1.42% |
571,800 |
2024/11/26 |
348 |
353 |
347 |
352 |
+0.86% |
639,900 |
2024/11/25 |
356 |
357 |
349 |
349 |
-0.85% |
1,415,800 |
2024/11/22 |
346 |
354 |
345 |
352 |
+2.62% |
939,400 |
2024/11/21 |
349 |
349 |
343 |
343 |
-1.15% |
602,900 |
2024/11/20 |
351 |
351 |
347 |
347 |
-1.42% |
718,800 |
2024/11/19 |
349 |
353 |
349 |
352 |
+0.86% |
738,200 |
2024/11/18 |
346 |
350 |
345 |
349 |
+0.29% |
619,900 |
2024/11/15 |
350 |
351 |
348 |
348 |
+0.00% |
762,200 |
2024/11/14 |
350 |
354 |
347 |
348 |
-0.57% |
805,200 |
2024/11/13 |
351 |
355 |
347 |
350 |
+0.86% |
1,010,200 |
2024/11/12 |
347 |
354 |
346 |
347 |
-1.14% |
955,500 |
2024/11/11 |
353 |
354 |
349 |
351 |
-0.57% |
536,600 |
2024/11/8 |
350 |
354 |
349 |
353 |
+1.44% |
945,100 |
2024/11/7 |
351 |
353 |
345 |
348 |
+0.00% |
958,100 |
2024/11/6 |
345 |
353 |
345 |
348 |
-0.85% |
1,644,000 |
2024/11/5 |
347 |
351 |
344 |
351 |
+1.45% |
904,500 |
2024/11/1 |
357 |
363 |
346 |
346 |
-5.21% |
1,901,400 |
2024/10/31 |
364 |
369 |
361 |
365 |
+0.27% |
1,464,400 |
2024/10/30 |
368 |
368 |
363 |
364 |
+0.55% |
2,747,500 |
2024/10/29 |
360 |
365 |
358 |
362 |
+0.56% |
883,500 |
2024/10/28 |
359 |
363 |
358 |
360 |
+0.84% |
875,100 |
2024/10/25 |
361 |
362 |
354 |
357 |
+0.00% |
972,900 |
2024/10/24 |
353 |
360 |
353 |
357 |
-0.56% |
860,300 |
2024/10/23 |
362 |
363 |
356 |
359 |
-1.37% |
820,700 |
2024/10/22 |
369 |
372 |
364 |
364 |
-1.62% |
915,900 |
2024/10/21 |
369 |
373 |
369 |
370 |
+0.54% |
475,200 |
2024/10/18 |
367 |
372 |
366 |
368 |
+0.00% |
753,300 |
2024/10/17 |
370 |
373 |
367 |
368 |
-1.60% |
1,113,400 |
2024/10/16 |
369 |
377 |
368 |
374 |
-0.53% |
1,179,700 |
2024/10/15 |
364 |
376 |
363 |
376 |
+2.73% |
1,967,300 |
2024/10/11 |
369 |
370 |
364 |
366 |
-0.27% |
1,145,600 |
2024/10/10 |
378 |
379 |
366 |
367 |
-3.67% |
1,303,100 |
2024/10/9 |
374 |
382 |
372 |
381 |
+2.42% |
1,126,300 |
2024/10/8 |
374 |
376 |
370 |
372 |
-1.33% |
1,112,400 |
2024/10/7 |
387 |
388 |
377 |
377 |
-1.05% |
1,201,500 |
2024/10/4 |
369 |
384 |
368 |
381 |
+4.96% |
2,053,100 |
2024/10/3 |
366 |
368 |
362 |
363 |
+0.55% |
957,500 |
2024/10/2 |
365 |
368 |
360 |
361 |
-2.43% |
1,219,000 |
2024/10/1 |
370 |
371 |
362 |
370 |
-0.27% |
1,265,200 |
2024/9/30 |
370 |
371 |
364 |
371 |
-1.85% |
1,056,300 |
2024/9/27 |
375 |
378 |
370 |
378 |
-0.26% |
958,200 |
2024/9/26 |
374 |
380 |
374 |
379 |
+2.16% |
1,726,200 |
2024/9/25 |
372 |
376 |
371 |
371 |
-0.80% |
1,352,000 |
2024/9/24 |
376 |
377 |
372 |
374 |
+0.81% |
1,447,700 |
2024/9/20 |
372 |
376 |
370 |
371 |
+0.27% |
1,841,700 |
2024/9/19 |
367 |
374 |
366 |
370 |
-0.80% |
1,369,600 |
2024/9/18 |
373 |
376 |
368 |
373 |
-0.27% |
1,155,400 |
2024/9/17 |
372 |
375 |
370 |
374 |
+0.54% |
957,000 |
2024/9/13 |
375 |
376 |
371 |
372 |
-1.06% |
957,300 |
|