日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
398 |
400 |
392 |
392 |
-2.73% |
534,000 |
2025/2/13 |
400 |
406 |
398 |
403 |
+0.50% |
584,100 |
2025/2/12 |
387 |
401 |
384 |
401 |
+2.04% |
543,300 |
2025/2/10 |
394 |
396 |
386 |
393 |
-1.75% |
637,000 |
2025/2/7 |
403 |
408 |
395 |
400 |
+0.00% |
570,600 |
2025/2/6 |
404 |
412 |
399 |
400 |
-0.99% |
886,600 |
2025/2/5 |
400 |
410 |
398 |
404 |
+1.00% |
599,000 |
2025/2/4 |
385 |
402 |
385 |
400 |
+4.17% |
813,200 |
2025/2/3 |
373 |
387 |
372 |
384 |
+2.95% |
886,500 |
2025/1/31 |
380 |
382 |
369 |
373 |
-0.27% |
1,290,600 |
2025/1/30 |
369 |
376 |
366 |
374 |
+1.63% |
738,600 |
2025/1/29 |
370 |
371 |
364 |
368 |
+1.10% |
760,800 |
2025/1/28 |
369 |
371 |
361 |
364 |
-1.09% |
417,900 |
2025/1/27 |
363 |
373 |
362 |
368 |
+2.51% |
653,000 |
2025/1/24 |
356 |
359 |
352 |
359 |
+0.28% |
455,500 |
2025/1/23 |
355 |
364 |
354 |
358 |
+1.70% |
529,100 |
2025/1/22 |
358 |
361 |
348 |
352 |
-1.68% |
494,300 |
2025/1/21 |
359 |
362 |
355 |
358 |
+0.28% |
400,900 |
2025/1/20 |
350 |
363 |
349 |
357 |
+2.59% |
962,500 |
2025/1/17 |
351 |
358 |
345 |
348 |
-1.42% |
406,300 |
2025/1/16 |
359 |
359 |
341 |
353 |
-0.56% |
920,700 |
2025/1/15 |
344 |
360 |
341 |
355 |
+2.90% |
860,600 |
2025/1/14 |
346 |
346 |
336 |
345 |
-0.86% |
417,200 |
2025/1/10 |
349 |
349 |
340 |
348 |
+0.00% |
655,500 |
2025/1/9 |
351 |
387 |
347 |
348 |
+0.00% |
3,079,700 |
2025/1/8 |
337 |
363 |
335 |
348 |
+2.35% |
2,048,100 |
2025/1/7 |
340 |
348 |
336 |
340 |
+0.59% |
893,300 |
2025/1/6 |
340 |
343 |
335 |
338 |
+0.00% |
441,200 |
2024/12/30 |
333 |
339 |
330 |
338 |
+0.90% |
519,400 |
2024/12/27 |
329 |
338 |
316 |
335 |
-5.10% |
1,839,800 |
2024/12/26 |
354 |
358 |
352 |
353 |
-0.56% |
289,600 |
2024/12/25 |
352 |
363 |
352 |
355 |
+1.43% |
190,500 |
2024/12/24 |
350 |
353 |
346 |
350 |
+0.00% |
172,500 |
2024/12/23 |
353 |
361 |
348 |
350 |
-0.85% |
199,500 |
2024/12/20 |
343 |
360 |
340 |
353 |
+2.62% |
279,200 |
2024/12/19 |
341 |
353 |
340 |
344 |
-1.43% |
361,400 |
2024/12/18 |
355 |
360 |
345 |
349 |
-2.24% |
243,300 |
2024/12/17 |
364 |
365 |
352 |
357 |
-2.46% |
198,100 |
2024/12/16 |
366 |
371 |
359 |
366 |
-0.81% |
211,100 |
2024/12/13 |
374 |
375 |
363 |
369 |
-3.40% |
276,300 |
2024/12/12 |
361 |
382 |
354 |
382 |
-8.39% |
853,600 |
2024/12/11 |
418 |
418 |
408 |
417 |
-0.24% |
72,100 |
2024/12/10 |
422 |
425 |
417 |
418 |
-0.95% |
33,100 |
2024/12/9 |
415 |
424 |
415 |
422 |
+1.69% |
31,500 |
2024/12/6 |
416 |
419 |
412 |
415 |
-0.72% |
36,000 |
2024/12/5 |
420 |
422 |
415 |
418 |
+0.00% |
21,700 |
2024/12/4 |
423 |
423 |
415 |
418 |
-1.42% |
51,000 |
2024/12/3 |
419 |
425 |
417 |
424 |
+1.19% |
92,300 |
2024/12/2 |
415 |
419 |
412 |
419 |
+0.24% |
44,600 |
2024/11/29 |
410 |
418 |
408 |
418 |
+1.95% |
54,500 |
2024/11/28 |
412 |
414 |
408 |
410 |
-0.49% |
51,400 |
2024/11/27 |
414 |
415 |
409 |
412 |
-0.48% |
52,400 |
2024/11/26 |
424 |
424 |
411 |
414 |
-1.66% |
60,200 |
2024/11/25 |
420 |
423 |
416 |
421 |
+0.96% |
47,200 |
2024/11/22 |
413 |
421 |
410 |
417 |
+1.46% |
107,400 |
2024/11/21 |
416 |
422 |
408 |
411 |
-1.44% |
149,300 |
2024/11/20 |
423 |
429 |
417 |
417 |
-2.57% |
63,900 |
2024/11/19 |
421 |
428 |
417 |
428 |
+1.90% |
95,300 |
2024/11/18 |
420 |
426 |
415 |
420 |
+1.20% |
244,000 |
2024/11/15 |
439 |
440 |
398 |
415 |
-13.18% |
644,100 |
2024/11/14 |
487 |
493 |
476 |
478 |
-1.44% |
99,700 |
2024/11/13 |
480 |
490 |
475 |
485 |
+1.46% |
56,900 |
2024/11/12 |
479 |
488 |
477 |
478 |
+0.21% |
87,100 |
2024/11/11 |
474 |
480 |
473 |
477 |
+0.63% |
28,600 |
2024/11/8 |
474 |
480 |
472 |
474 |
+0.85% |
34,800 |
2024/11/7 |
478 |
480 |
470 |
470 |
-0.63% |
29,300 |
2024/11/6 |
471 |
478 |
471 |
473 |
+0.42% |
27,800 |
2024/11/5 |
473 |
473 |
464 |
471 |
+1.29% |
18,700 |
2024/11/1 |
466 |
473 |
465 |
465 |
-1.48% |
24,300 |
2024/10/31 |
462 |
477 |
460 |
472 |
+2.39% |
44,400 |
2024/10/30 |
473 |
473 |
461 |
461 |
-2.54% |
170,200 |
2024/10/29 |
467 |
474 |
467 |
473 |
+1.28% |
15,900 |
2024/10/28 |
446 |
467 |
446 |
467 |
+3.78% |
45,000 |
2024/10/25 |
457 |
457 |
448 |
450 |
-1.53% |
45,700 |
2024/10/24 |
459 |
462 |
454 |
457 |
-1.51% |
75,900 |
2024/10/23 |
479 |
479 |
464 |
464 |
-2.93% |
73,900 |
2024/10/22 |
490 |
490 |
473 |
478 |
-2.45% |
107,900 |
2024/10/21 |
482 |
494 |
481 |
490 |
+1.87% |
34,100 |
2024/10/18 |
485 |
488 |
481 |
481 |
-0.82% |
40,300 |
2024/10/17 |
478 |
486 |
476 |
485 |
+0.62% |
30,700 |
2024/10/16 |
481 |
493 |
479 |
482 |
-1.03% |
47,100 |
2024/10/15 |
485 |
491 |
484 |
487 |
+0.00% |
44,300 |
2024/10/11 |
490 |
494 |
486 |
487 |
-1.22% |
51,000 |
2024/10/10 |
502 |
502 |
488 |
493 |
-1.79% |
57,900 |
2024/10/9 |
501 |
504 |
497 |
502 |
+1.01% |
64,100 |
2024/10/8 |
507 |
510 |
497 |
497 |
-3.12% |
31,800 |
2024/10/7 |
514 |
516 |
508 |
513 |
+0.20% |
53,900 |
2024/10/4 |
501 |
512 |
498 |
512 |
+2.40% |
41,400 |
2024/10/3 |
500 |
506 |
498 |
500 |
+1.42% |
34,800 |
2024/10/2 |
500 |
503 |
489 |
493 |
-2.38% |
63,500 |
2024/10/1 |
502 |
508 |
501 |
505 |
+0.80% |
19,800 |
2024/9/30 |
495 |
505 |
489 |
501 |
-2.34% |
76,900 |
2024/9/27 |
516 |
518 |
509 |
513 |
-0.58% |
66,200 |
2024/9/26 |
513 |
520 |
511 |
516 |
+0.58% |
63,400 |
2024/9/25 |
511 |
519 |
508 |
513 |
-0.58% |
58,400 |
2024/9/24 |
531 |
531 |
516 |
516 |
-2.82% |
79,400 |
2024/9/20 |
536 |
540 |
526 |
531 |
-0.75% |
113,200 |
2024/9/19 |
535 |
538 |
529 |
535 |
+1.13% |
72,700 |
2024/9/18 |
518 |
529 |
518 |
529 |
+2.52% |
64,600 |
2024/9/17 |
525 |
527 |
502 |
516 |
-1.90% |
71,800 |
2024/9/13 |
523 |
526 |
517 |
526 |
-0.19% |
44,200 |
2024/9/12 |
510 |
530 |
510 |
527 |
+4.98% |
97,000 |
2024/9/11 |
509 |
509 |
496 |
502 |
-1.57% |
77,000 |
2024/9/10 |
509 |
512 |
504 |
510 |
+2.00% |
34,100 |
2024/9/9 |
476 |
502 |
474 |
500 |
+0.40% |
75,900 |
2024/9/6 |
503 |
506 |
492 |
498 |
+0.00% |
43,600 |
2024/9/5 |
498 |
510 |
492 |
498 |
-0.60% |
73,600 |
2024/9/4 |
513 |
515 |
501 |
501 |
-5.65% |
147,100 |
2024/9/3 |
520 |
536 |
517 |
531 |
+2.31% |
127,500 |
2024/9/2 |
535 |
541 |
516 |
519 |
+3.80% |
198,700 |
2024/8/30 |
487 |
507 |
485 |
500 |
+2.25% |
118,700 |
2024/8/29 |
482 |
497 |
482 |
489 |
+1.03% |
40,100 |
2024/8/28 |
493 |
494 |
483 |
484 |
-1.63% |
40,800 |
2024/8/27 |
484 |
493 |
482 |
492 |
+0.61% |
49,500 |
2024/8/26 |
473 |
489 |
470 |
489 |
+4.49% |
94,500 |
2024/8/23 |
472 |
473 |
466 |
468 |
-1.27% |
50,300 |
2024/8/22 |
478 |
478 |
470 |
474 |
-0.84% |
65,000 |
2024/8/21 |
482 |
484 |
476 |
478 |
-3.04% |
49,500 |
2024/8/20 |
480 |
495 |
473 |
493 |
+6.25% |
139,400 |
2024/8/19 |
481 |
481 |
460 |
464 |
-4.53% |
191,500 |
2024/8/16 |
491 |
491 |
475 |
486 |
+0.62% |
134,600 |
2024/8/15 |
490 |
498 |
481 |
483 |
-2.62% |
53,900 |
2024/8/14 |
493 |
499 |
475 |
496 |
+1.85% |
63,000 |
|