日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/21 |
229 |
232 |
229 |
232 |
+1.31% |
14,700 |
2025/1/20 |
230 |
230 |
229 |
229 |
+0.44% |
7,600 |
2025/1/17 |
227 |
229 |
226 |
228 |
+0.00% |
25,600 |
2025/1/16 |
227 |
230 |
227 |
228 |
+0.44% |
4,400 |
2025/1/15 |
227 |
229 |
226 |
227 |
+0.44% |
12,600 |
2025/1/14 |
230 |
230 |
225 |
226 |
-1.74% |
45,400 |
2025/1/10 |
230 |
232 |
230 |
230 |
+0.00% |
10,300 |
2025/1/9 |
229 |
232 |
227 |
230 |
+0.00% |
12,000 |
2025/1/8 |
228 |
231 |
227 |
230 |
+0.00% |
7,600 |
2025/1/7 |
229 |
231 |
229 |
230 |
+0.00% |
14,000 |
2025/1/6 |
231 |
231 |
228 |
230 |
+1.32% |
23,400 |
2024/12/30 |
227 |
229 |
226 |
227 |
+0.00% |
31,400 |
2024/12/27 |
224 |
229 |
223 |
227 |
+1.79% |
21,400 |
2024/12/26 |
224 |
225 |
223 |
223 |
+0.00% |
13,100 |
2024/12/25 |
225 |
225 |
223 |
223 |
+0.45% |
19,900 |
2024/12/24 |
221 |
223 |
221 |
222 |
+0.45% |
84,100 |
2024/12/23 |
222 |
222 |
220 |
221 |
+0.00% |
16,900 |
2024/12/20 |
223 |
225 |
221 |
221 |
-0.90% |
22,000 |
2024/12/19 |
224 |
225 |
223 |
223 |
-0.45% |
11,000 |
2024/12/18 |
225 |
227 |
223 |
224 |
+0.90% |
43,900 |
2024/12/17 |
222 |
223 |
221 |
222 |
+0.45% |
13,200 |
2024/12/16 |
223 |
223 |
221 |
221 |
+0.00% |
26,800 |
2024/12/13 |
222 |
224 |
219 |
221 |
-1.34% |
79,200 |
2024/12/12 |
225 |
225 |
223 |
224 |
+0.00% |
16,700 |
2024/12/11 |
227 |
229 |
221 |
224 |
-0.44% |
57,500 |
2024/12/10 |
225 |
228 |
223 |
225 |
+0.00% |
14,900 |
2024/12/9 |
225 |
227 |
222 |
225 |
-0.44% |
29,200 |
2024/12/6 |
225 |
235 |
224 |
226 |
+0.44% |
64,900 |
2024/12/5 |
221 |
225 |
221 |
225 |
+1.81% |
14,500 |
2024/12/4 |
224 |
225 |
221 |
221 |
-1.78% |
45,200 |
2024/12/3 |
227 |
227 |
224 |
225 |
-0.44% |
18,300 |
2024/12/2 |
224 |
228 |
224 |
226 |
+0.89% |
28,000 |
2024/11/29 |
228 |
228 |
224 |
224 |
-1.75% |
49,600 |
2024/11/28 |
230 |
232 |
228 |
228 |
-0.87% |
40,100 |
2024/11/27 |
230 |
235 |
229 |
230 |
+0.44% |
59,500 |
2024/11/26 |
233 |
235 |
229 |
229 |
-0.87% |
64,100 |
2024/11/25 |
231 |
232 |
229 |
231 |
+0.00% |
38,200 |
2024/11/22 |
231 |
238 |
229 |
231 |
+0.00% |
101,900 |
2024/11/21 |
234 |
248 |
230 |
231 |
+0.00% |
241,300 |
2024/11/20 |
236 |
236 |
230 |
231 |
-1.28% |
44,300 |
2024/11/19 |
228 |
236 |
227 |
234 |
+2.63% |
80,300 |
2024/11/18 |
226 |
231 |
225 |
228 |
-0.44% |
99,800 |
2024/11/15 |
231 |
239 |
226 |
229 |
+0.44% |
154,800 |
2024/11/14 |
234 |
237 |
226 |
228 |
-4.20% |
359,700 |
2024/11/13 |
246 |
249 |
232 |
238 |
-3.25% |
528,300 |
2024/11/12 |
255 |
257 |
241 |
246 |
-3.91% |
1,032,000 |
2024/11/11 |
265 |
280 |
248 |
256 |
-6.23% |
4,564,800 |
2024/11/8 |
257 |
294 |
257 |
273 |
+27.57% |
16,981,600 |
2024/11/7 |
216 |
216 |
212 |
214 |
-0.93% |
11,800 |
2024/11/6 |
219 |
219 |
216 |
216 |
-1.82% |
16,000 |
2024/11/5 |
221 |
221 |
216 |
220 |
-0.45% |
19,300 |
2024/11/1 |
217 |
221 |
215 |
221 |
+2.31% |
22,600 |
2024/10/31 |
210 |
216 |
210 |
216 |
+2.37% |
19,700 |
2024/10/30 |
208 |
211 |
208 |
211 |
+0.48% |
5,100 |
2024/10/29 |
203 |
210 |
203 |
210 |
+2.94% |
17,600 |
2024/10/28 |
199 |
204 |
197 |
204 |
+2.00% |
12,300 |
2024/10/25 |
201 |
203 |
200 |
200 |
-0.50% |
9,200 |
2024/10/24 |
201 |
201 |
200 |
201 |
-0.50% |
9,300 |
2024/10/23 |
203 |
204 |
200 |
202 |
-1.46% |
9,000 |
2024/10/22 |
207 |
207 |
205 |
205 |
-0.97% |
4,900 |
2024/10/21 |
205 |
207 |
205 |
207 |
+0.49% |
1,200 |
2024/10/18 |
206 |
206 |
203 |
206 |
-0.48% |
8,900 |
2024/10/17 |
207 |
208 |
206 |
207 |
-0.48% |
5,200 |
2024/10/16 |
208 |
211 |
208 |
208 |
+0.00% |
3,500 |
2024/10/15 |
216 |
217 |
207 |
208 |
-1.89% |
17,200 |
2024/10/11 |
209 |
214 |
207 |
212 |
+1.92% |
31,400 |
2024/10/10 |
208 |
209 |
207 |
208 |
+0.00% |
6,400 |
2024/10/9 |
208 |
209 |
207 |
208 |
+0.00% |
2,200 |
2024/10/8 |
207 |
209 |
207 |
208 |
+0.00% |
8,000 |
2024/10/7 |
208 |
208 |
206 |
208 |
+0.48% |
2,800 |
2024/10/4 |
206 |
207 |
205 |
207 |
+0.98% |
6,800 |
2024/10/3 |
207 |
209 |
205 |
205 |
-1.91% |
5,500 |
2024/10/2 |
208 |
210 |
208 |
209 |
+0.48% |
8,800 |
2024/10/1 |
206 |
208 |
204 |
208 |
+0.97% |
26,200 |
2024/9/30 |
207 |
207 |
202 |
206 |
-0.48% |
12,700 |
2024/9/27 |
207 |
207 |
206 |
207 |
+0.98% |
1,700 |
2024/9/26 |
205 |
205 |
204 |
205 |
+0.49% |
4,300 |
2024/9/25 |
204 |
206 |
204 |
204 |
-1.92% |
4,700 |
2024/9/24 |
206 |
208 |
205 |
208 |
+1.46% |
10,300 |
2024/9/20 |
206 |
206 |
205 |
205 |
-0.97% |
2,200 |
2024/9/19 |
204 |
207 |
203 |
207 |
+1.97% |
6,600 |
2024/9/18 |
207 |
207 |
200 |
203 |
-1.93% |
3,800 |
2024/9/17 |
207 |
207 |
204 |
207 |
+1.97% |
5,500 |
2024/9/13 |
200 |
203 |
199 |
203 |
+2.01% |
8,400 |
2024/9/12 |
201 |
201 |
199 |
199 |
-1.00% |
6,300 |
2024/9/11 |
206 |
206 |
201 |
201 |
-2.43% |
8,000 |
2024/9/10 |
206 |
206 |
205 |
206 |
+0.49% |
2,600 |
2024/9/9 |
198 |
205 |
196 |
205 |
-0.97% |
9,300 |
2024/9/6 |
208 |
208 |
206 |
207 |
+0.00% |
2,500 |
2024/9/5 |
208 |
209 |
207 |
207 |
+0.00% |
4,000 |
2024/9/4 |
210 |
210 |
204 |
207 |
-1.90% |
17,900 |
2024/9/3 |
214 |
214 |
211 |
211 |
-1.40% |
3,700 |
2024/9/2 |
215 |
215 |
213 |
214 |
-0.47% |
4,000 |
2024/8/30 |
215 |
215 |
212 |
215 |
+0.47% |
3,600 |
2024/8/29 |
214 |
214 |
213 |
214 |
+0.47% |
4,400 |
2024/8/28 |
215 |
215 |
213 |
213 |
-0.93% |
3,900 |
2024/8/27 |
213 |
215 |
212 |
215 |
+1.42% |
5,000 |
2024/8/26 |
211 |
214 |
211 |
212 |
-0.47% |
5,600 |
2024/8/23 |
210 |
213 |
209 |
213 |
+1.43% |
8,300 |
2024/8/22 |
214 |
214 |
209 |
210 |
-1.41% |
6,300 |
2024/8/21 |
213 |
214 |
208 |
213 |
+0.00% |
19,900 |
2024/8/20 |
214 |
214 |
212 |
213 |
+0.00% |
7,700 |
2024/8/19 |
214 |
216 |
211 |
213 |
+0.00% |
75,000 |
2024/8/16 |
215 |
219 |
210 |
213 |
-1.84% |
115,400 |
2024/8/15 |
216 |
228 |
212 |
217 |
+1.40% |
117,500 |
2024/8/14 |
223 |
226 |
213 |
214 |
-0.93% |
52,600 |
2024/8/13 |
203 |
216 |
200 |
216 |
+6.40% |
44,200 |
2024/8/9 |
193 |
203 |
190 |
203 |
+5.18% |
74,300 |
2024/8/8 |
175 |
195 |
175 |
193 |
+12.87% |
62,000 |
2024/8/7 |
162 |
184 |
162 |
171 |
+5.56% |
80,900 |
2024/8/6 |
160 |
180 |
158 |
162 |
+5.88% |
121,500 |
2024/8/5 |
186 |
186 |
146 |
153 |
-21.94% |
180,800 |
2024/8/2 |
205 |
205 |
194 |
196 |
-7.11% |
69,700 |
2024/8/1 |
215 |
215 |
211 |
211 |
-1.86% |
114,900 |
2024/7/31 |
213 |
215 |
213 |
215 |
+1.42% |
2,000 |
2024/7/30 |
209 |
216 |
209 |
212 |
+0.95% |
14,600 |
2024/7/29 |
209 |
210 |
208 |
210 |
+0.48% |
12,300 |
2024/7/26 |
211 |
212 |
209 |
209 |
-0.95% |
21,200 |
2024/7/25 |
213 |
214 |
211 |
211 |
-1.40% |
17,100 |
2024/7/24 |
215 |
215 |
213 |
214 |
-0.47% |
7,400 |
2024/7/23 |
213 |
215 |
213 |
215 |
+0.94% |
1,900 |
2024/7/22 |
215 |
216 |
213 |
213 |
-1.39% |
3,200 |
2024/7/19 |
218 |
218 |
215 |
216 |
-0.92% |
8,400 |
|