日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
306 |
326 |
305 |
318 |
+4.26% |
57,500 |
2025/1/10 |
305 |
308 |
305 |
305 |
+0.00% |
6,700 |
2025/1/9 |
305 |
308 |
304 |
305 |
+0.00% |
16,400 |
2025/1/8 |
304 |
309 |
304 |
305 |
+0.33% |
22,600 |
2025/1/7 |
304 |
307 |
302 |
304 |
+0.33% |
23,400 |
2025/1/6 |
304 |
304 |
301 |
303 |
+0.33% |
11,100 |
2024/12/30 |
300 |
303 |
300 |
302 |
+0.33% |
22,900 |
2024/12/27 |
300 |
301 |
299 |
301 |
+0.33% |
17,200 |
2024/12/26 |
300 |
300 |
298 |
300 |
+0.67% |
34,000 |
2024/12/25 |
300 |
301 |
298 |
298 |
-0.67% |
26,700 |
2024/12/24 |
301 |
302 |
300 |
300 |
-0.66% |
17,400 |
2024/12/23 |
301 |
302 |
300 |
302 |
+0.33% |
16,900 |
2024/12/20 |
303 |
303 |
301 |
301 |
-0.66% |
9,300 |
2024/12/19 |
302 |
305 |
302 |
303 |
-0.33% |
13,900 |
2024/12/18 |
307 |
307 |
303 |
304 |
-0.65% |
10,200 |
2024/12/17 |
305 |
306 |
303 |
306 |
+0.33% |
6,500 |
2024/12/16 |
308 |
308 |
305 |
305 |
-0.65% |
12,900 |
2024/12/13 |
308 |
308 |
303 |
307 |
+1.66% |
19,700 |
2024/12/12 |
303 |
304 |
301 |
302 |
-0.33% |
9,500 |
2024/12/11 |
304 |
304 |
300 |
303 |
+0.00% |
17,700 |
2024/12/10 |
303 |
304 |
301 |
303 |
+0.00% |
10,000 |
2024/12/9 |
303 |
303 |
301 |
303 |
+0.66% |
16,800 |
2024/12/6 |
302 |
302 |
301 |
301 |
-0.66% |
10,200 |
2024/12/5 |
302 |
303 |
300 |
303 |
+0.33% |
18,000 |
2024/12/4 |
304 |
305 |
302 |
302 |
-1.31% |
17,700 |
2024/12/3 |
306 |
308 |
302 |
306 |
+0.00% |
23,100 |
2024/12/2 |
307 |
309 |
305 |
306 |
-0.33% |
15,400 |
2024/11/29 |
307 |
308 |
305 |
307 |
+0.00% |
15,500 |
2024/11/28 |
305 |
307 |
305 |
307 |
+0.66% |
22,300 |
2024/11/27 |
308 |
308 |
305 |
305 |
-0.97% |
10,900 |
2024/11/26 |
308 |
309 |
306 |
308 |
+0.33% |
7,900 |
2024/11/25 |
310 |
310 |
307 |
307 |
-0.65% |
11,800 |
2024/11/22 |
311 |
311 |
307 |
309 |
-0.64% |
14,300 |
2024/11/21 |
310 |
311 |
306 |
311 |
-0.64% |
61,800 |
2024/11/20 |
313 |
313 |
311 |
313 |
-0.95% |
7,900 |
2024/11/19 |
311 |
318 |
310 |
316 |
+0.96% |
28,100 |
2024/11/18 |
316 |
316 |
311 |
313 |
-0.95% |
10,500 |
2024/11/15 |
315 |
316 |
314 |
316 |
+0.64% |
7,300 |
2024/11/14 |
318 |
319 |
314 |
314 |
-1.57% |
16,700 |
2024/11/13 |
319 |
320 |
317 |
319 |
-0.31% |
6,900 |
2024/11/12 |
318 |
320 |
318 |
320 |
+0.00% |
8,900 |
2024/11/11 |
320 |
320 |
317 |
320 |
+0.00% |
7,400 |
2024/11/8 |
317 |
320 |
315 |
320 |
+1.59% |
12,500 |
2024/11/7 |
315 |
318 |
315 |
315 |
+0.00% |
4,600 |
2024/11/6 |
317 |
317 |
314 |
315 |
-0.32% |
3,800 |
2024/11/5 |
314 |
317 |
313 |
316 |
+0.96% |
4,900 |
2024/11/1 |
311 |
316 |
311 |
313 |
+0.00% |
6,500 |
2024/10/31 |
313 |
314 |
310 |
313 |
+0.32% |
7,100 |
2024/10/30 |
317 |
317 |
312 |
312 |
-2.50% |
62,800 |
2024/10/29 |
321 |
323 |
315 |
320 |
-0.93% |
30,300 |
2024/10/28 |
320 |
326 |
319 |
323 |
+1.25% |
28,300 |
2024/10/25 |
320 |
322 |
319 |
319 |
-0.31% |
15,900 |
2024/10/24 |
321 |
322 |
320 |
320 |
-0.62% |
5,200 |
2024/10/23 |
321 |
322 |
320 |
322 |
+0.31% |
18,500 |
2024/10/22 |
325 |
325 |
321 |
321 |
-0.93% |
5,100 |
2024/10/21 |
324 |
324 |
323 |
324 |
+0.00% |
2,700 |
2024/10/18 |
324 |
326 |
322 |
324 |
+0.31% |
6,600 |
2024/10/17 |
322 |
324 |
322 |
323 |
+0.31% |
4,300 |
2024/10/16 |
322 |
325 |
320 |
322 |
-0.31% |
16,900 |
2024/10/15 |
316 |
323 |
316 |
323 |
+0.94% |
17,700 |
2024/10/11 |
321 |
322 |
318 |
320 |
+0.63% |
8,900 |
2024/10/10 |
325 |
326 |
318 |
318 |
-2.15% |
29,000 |
2024/10/9 |
325 |
326 |
325 |
325 |
+0.00% |
4,200 |
2024/10/8 |
327 |
327 |
324 |
325 |
-0.61% |
6,800 |
2024/10/7 |
327 |
327 |
326 |
327 |
+0.31% |
2,600 |
2024/10/4 |
326 |
326 |
324 |
326 |
+0.00% |
1,400 |
2024/10/3 |
327 |
327 |
326 |
326 |
-0.31% |
2,800 |
2024/10/2 |
327 |
327 |
326 |
327 |
+0.00% |
3,300 |
2024/10/1 |
323 |
327 |
322 |
327 |
+1.24% |
2,100 |
2024/9/30 |
324 |
324 |
322 |
323 |
-0.31% |
4,000 |
2024/9/27 |
325 |
327 |
324 |
324 |
-0.61% |
22,400 |
2024/9/26 |
323 |
326 |
322 |
326 |
+0.93% |
8,400 |
2024/9/25 |
325 |
325 |
319 |
323 |
-0.92% |
14,100 |
2024/9/24 |
326 |
326 |
324 |
326 |
+0.62% |
2,700 |
2024/9/20 |
327 |
328 |
323 |
324 |
-0.61% |
13,800 |
2024/9/19 |
322 |
327 |
322 |
326 |
+0.93% |
11,000 |
2024/9/18 |
326 |
326 |
320 |
323 |
+0.00% |
8,400 |
2024/9/17 |
325 |
326 |
323 |
323 |
-0.92% |
5,700 |
2024/9/13 |
326 |
326 |
325 |
326 |
+0.00% |
3,900 |
2024/9/12 |
321 |
326 |
321 |
326 |
+1.56% |
6,800 |
2024/9/11 |
322 |
322 |
318 |
321 |
+0.31% |
8,000 |
2024/9/10 |
324 |
325 |
320 |
320 |
+1.27% |
9,000 |
2024/9/9 |
320 |
321 |
315 |
316 |
-2.77% |
15,100 |
2024/9/6 |
339 |
339 |
322 |
325 |
-3.85% |
18,500 |
2024/9/5 |
338 |
340 |
338 |
338 |
+0.30% |
4,700 |
2024/9/4 |
343 |
343 |
336 |
337 |
-2.32% |
17,100 |
2024/9/3 |
346 |
347 |
345 |
345 |
-0.58% |
4,500 |
2024/9/2 |
351 |
352 |
346 |
347 |
-0.86% |
11,900 |
2024/8/30 |
353 |
354 |
350 |
350 |
-0.28% |
11,400 |
2024/8/29 |
352 |
359 |
350 |
351 |
-1.40% |
39,500 |
2024/8/28 |
356 |
356 |
351 |
356 |
-0.56% |
110,100 |
2024/8/27 |
357 |
361 |
355 |
358 |
+0.28% |
28,400 |
2024/8/26 |
359 |
362 |
354 |
357 |
-0.56% |
18,400 |
2024/8/23 |
359 |
364 |
357 |
359 |
+0.28% |
18,500 |
2024/8/22 |
350 |
358 |
349 |
358 |
+2.87% |
15,000 |
2024/8/21 |
347 |
351 |
347 |
348 |
-0.29% |
14,000 |
2024/8/20 |
349 |
349 |
345 |
349 |
+3.56% |
16,500 |
2024/8/19 |
329 |
341 |
329 |
337 |
+3.37% |
15,900 |
2024/8/16 |
327 |
330 |
324 |
326 |
+0.31% |
19,400 |
2024/8/15 |
327 |
328 |
324 |
325 |
+0.00% |
11,500 |
2024/8/14 |
328 |
330 |
319 |
325 |
-0.31% |
28,000 |
2024/8/13 |
327 |
333 |
325 |
326 |
+1.24% |
16,000 |
2024/8/9 |
323 |
326 |
319 |
322 |
+1.26% |
9,900 |
2024/8/8 |
316 |
320 |
314 |
318 |
+1.60% |
24,100 |
2024/8/7 |
311 |
322 |
311 |
313 |
-0.63% |
18,900 |
2024/8/6 |
312 |
320 |
312 |
315 |
+6.06% |
38,900 |
2024/8/5 |
338 |
338 |
297 |
297 |
-14.41% |
53,900 |
2024/8/2 |
352 |
353 |
346 |
347 |
-1.42% |
32,300 |
2024/8/1 |
367 |
367 |
352 |
352 |
-3.30% |
40,300 |
2024/7/31 |
366 |
366 |
361 |
364 |
+0.83% |
12,400 |
2024/7/30 |
372 |
372 |
361 |
361 |
-2.70% |
63,100 |
2024/7/29 |
371 |
373 |
370 |
371 |
+0.00% |
8,900 |
2024/7/26 |
373 |
373 |
371 |
371 |
+0.00% |
4,000 |
2024/7/25 |
372 |
373 |
369 |
371 |
-0.27% |
11,200 |
2024/7/24 |
371 |
373 |
371 |
372 |
+0.27% |
3,700 |
2024/7/23 |
372 |
374 |
371 |
371 |
+0.00% |
11,800 |
2024/7/22 |
371 |
371 |
369 |
371 |
-0.27% |
17,600 |
2024/7/19 |
370 |
372 |
369 |
372 |
+0.81% |
6,600 |
2024/7/18 |
370 |
371 |
369 |
369 |
-0.27% |
7,400 |
2024/7/17 |
365 |
370 |
364 |
370 |
+0.00% |
33,900 |
2024/7/16 |
371 |
371 |
368 |
370 |
+0.27% |
24,100 |
2024/7/12 |
366 |
369 |
366 |
369 |
+0.82% |
6,600 |
2024/7/11 |
368 |
370 |
366 |
366 |
-0.81% |
7,200 |
|