日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/21 |
209 |
209 |
201 |
209 |
+0.00% |
71,900 |
2025/1/20 |
206 |
211 |
206 |
209 |
+1.46% |
34,000 |
2025/1/17 |
209 |
209 |
206 |
206 |
-1.44% |
28,500 |
2025/1/16 |
215 |
215 |
209 |
209 |
+0.00% |
37,700 |
2025/1/15 |
208 |
211 |
208 |
209 |
+0.97% |
32,300 |
2025/1/14 |
210 |
213 |
207 |
207 |
-0.96% |
50,100 |
2025/1/10 |
212 |
215 |
209 |
209 |
-1.88% |
50,500 |
2025/1/9 |
212 |
218 |
212 |
213 |
-0.93% |
45,500 |
2025/1/8 |
207 |
219 |
205 |
215 |
+3.86% |
143,600 |
2025/1/7 |
203 |
209 |
200 |
207 |
+1.97% |
137,600 |
2025/1/6 |
209 |
211 |
202 |
203 |
-3.79% |
126,200 |
2024/12/30 |
210 |
211 |
205 |
211 |
-0.47% |
75,500 |
2024/12/27 |
208 |
216 |
207 |
212 |
-1.85% |
124,400 |
2024/12/26 |
218 |
220 |
213 |
216 |
+1.41% |
189,600 |
2024/12/25 |
208 |
213 |
205 |
213 |
+4.41% |
79,900 |
2024/12/24 |
208 |
208 |
204 |
204 |
-1.92% |
124,600 |
2024/12/23 |
218 |
222 |
205 |
208 |
-4.59% |
225,700 |
2024/12/20 |
230 |
230 |
218 |
218 |
-4.80% |
241,500 |
2024/12/19 |
236 |
238 |
223 |
229 |
+0.44% |
363,200 |
2024/12/18 |
225 |
240 |
223 |
228 |
+8.06% |
723,700 |
2024/12/17 |
218 |
218 |
210 |
211 |
-1.86% |
86,600 |
2024/12/16 |
215 |
221 |
213 |
215 |
+1.42% |
79,900 |
2024/12/13 |
212 |
215 |
211 |
212 |
+0.00% |
156,500 |
2024/12/12 |
214 |
214 |
207 |
212 |
+0.47% |
53,200 |
2024/12/11 |
213 |
214 |
209 |
211 |
+0.00% |
54,500 |
2024/12/10 |
220 |
220 |
211 |
211 |
-2.76% |
52,000 |
2024/12/9 |
209 |
217 |
209 |
217 |
+5.34% |
107,800 |
2024/12/6 |
210 |
210 |
205 |
206 |
-2.37% |
105,500 |
2024/12/5 |
213 |
213 |
207 |
211 |
+0.48% |
80,500 |
2024/12/4 |
212 |
219 |
208 |
210 |
+0.00% |
152,000 |
2024/12/3 |
211 |
212 |
202 |
210 |
+0.96% |
189,700 |
2024/12/2 |
210 |
220 |
208 |
208 |
-1.42% |
165,600 |
2024/11/29 |
213 |
214 |
209 |
211 |
-0.94% |
94,300 |
2024/11/28 |
216 |
221 |
213 |
213 |
-1.39% |
116,600 |
2024/11/27 |
222 |
223 |
214 |
216 |
-2.70% |
118,400 |
2024/11/26 |
225 |
228 |
222 |
222 |
-0.89% |
89,000 |
2024/11/25 |
222 |
226 |
218 |
224 |
+2.28% |
120,400 |
2024/11/22 |
229 |
235 |
219 |
219 |
-4.37% |
146,000 |
2024/11/21 |
220 |
233 |
220 |
229 |
+4.09% |
212,000 |
2024/11/20 |
225 |
225 |
217 |
220 |
-0.90% |
115,400 |
2024/11/19 |
230 |
240 |
216 |
222 |
+0.00% |
358,900 |
2024/11/18 |
221 |
242 |
221 |
222 |
+4.23% |
547,100 |
2024/11/15 |
232 |
235 |
206 |
213 |
-11.25% |
688,600 |
2024/11/14 |
250 |
250 |
230 |
240 |
-4.00% |
533,800 |
2024/11/13 |
255 |
259 |
247 |
250 |
+1.21% |
287,000 |
2024/11/12 |
260 |
268 |
243 |
247 |
-5.73% |
260,500 |
2024/11/11 |
261 |
268 |
257 |
262 |
-0.38% |
159,300 |
2024/11/8 |
255 |
265 |
255 |
263 |
+2.73% |
194,000 |
2024/11/7 |
263 |
263 |
252 |
256 |
-2.66% |
199,600 |
2024/11/6 |
262 |
271 |
256 |
263 |
+0.38% |
156,500 |
2024/11/5 |
280 |
280 |
259 |
262 |
-6.43% |
261,100 |
2024/11/1 |
277 |
280 |
275 |
280 |
+0.00% |
105,300 |
2024/10/31 |
275 |
282 |
272 |
280 |
+1.82% |
236,900 |
2024/10/30 |
271 |
275 |
266 |
275 |
+2.23% |
188,800 |
2024/10/29 |
270 |
271 |
265 |
269 |
+0.37% |
131,500 |
2024/10/28 |
258 |
270 |
258 |
268 |
+1.13% |
272,100 |
2024/10/25 |
266 |
268 |
259 |
265 |
-1.85% |
242,100 |
2024/10/24 |
272 |
273 |
264 |
270 |
-1.46% |
260,200 |
2024/10/23 |
279 |
282 |
272 |
274 |
-1.79% |
271,000 |
2024/10/22 |
279 |
280 |
273 |
279 |
+1.09% |
118,400 |
2024/10/21 |
280 |
282 |
273 |
276 |
-1.43% |
198,100 |
2024/10/18 |
275 |
285 |
275 |
280 |
+2.19% |
268,400 |
2024/10/17 |
266 |
274 |
264 |
274 |
+3.01% |
77,200 |
2024/10/16 |
270 |
270 |
260 |
266 |
-1.48% |
153,400 |
2024/10/15 |
267 |
271 |
248 |
270 |
+3.05% |
472,600 |
2024/10/11 |
263 |
264 |
255 |
262 |
+0.38% |
146,300 |
2024/10/10 |
274 |
276 |
261 |
261 |
-5.78% |
380,000 |
2024/10/9 |
278 |
284 |
275 |
277 |
-0.36% |
86,100 |
2024/10/8 |
282 |
282 |
273 |
278 |
-2.11% |
239,900 |
2024/10/7 |
291 |
292 |
284 |
284 |
-1.73% |
218,900 |
2024/10/4 |
283 |
293 |
281 |
289 |
+1.40% |
326,300 |
2024/10/3 |
283 |
287 |
277 |
285 |
+1.06% |
239,300 |
2024/10/2 |
291 |
297 |
279 |
282 |
-4.73% |
420,700 |
2024/10/1 |
291 |
300 |
284 |
296 |
+2.42% |
481,000 |
2024/9/30 |
283 |
305 |
276 |
289 |
-0.69% |
922,100 |
2024/9/27 |
275 |
291 |
275 |
291 |
+5.43% |
846,200 |
2024/9/26 |
275 |
278 |
267 |
276 |
+1.10% |
355,100 |
2024/9/25 |
268 |
275 |
265 |
273 |
+2.63% |
357,500 |
2024/9/24 |
263 |
270 |
260 |
266 |
-0.37% |
200,300 |
2024/9/20 |
242 |
269 |
242 |
267 |
+8.98% |
626,500 |
2024/9/19 |
245 |
246 |
239 |
245 |
+2.08% |
236,800 |
2024/9/18 |
253 |
253 |
231 |
240 |
-2.44% |
254,400 |
2024/9/17 |
247 |
253 |
241 |
246 |
-0.40% |
102,600 |
2024/9/13 |
252 |
252 |
242 |
247 |
-3.14% |
213,000 |
2024/9/12 |
248 |
257 |
248 |
255 |
+4.94% |
167,600 |
2024/9/11 |
256 |
263 |
240 |
243 |
-6.18% |
315,800 |
2024/9/10 |
256 |
263 |
251 |
259 |
+4.44% |
245,700 |
2024/9/9 |
255 |
259 |
227 |
248 |
-6.42% |
771,400 |
2024/9/6 |
273 |
275 |
262 |
265 |
-2.57% |
330,900 |
2024/9/5 |
276 |
281 |
269 |
272 |
-0.37% |
366,100 |
2024/9/4 |
268 |
280 |
265 |
273 |
-1.09% |
420,300 |
2024/9/3 |
271 |
280 |
271 |
276 |
+2.22% |
275,400 |
2024/9/2 |
270 |
275 |
265 |
270 |
+0.00% |
244,700 |
2024/8/30 |
265 |
273 |
263 |
270 |
+1.50% |
381,700 |
2024/8/29 |
254 |
266 |
254 |
266 |
+4.72% |
248,500 |
2024/8/28 |
260 |
261 |
253 |
254 |
-3.42% |
409,700 |
2024/8/27 |
264 |
272 |
260 |
263 |
+0.00% |
445,100 |
2024/8/26 |
257 |
266 |
254 |
263 |
+3.14% |
159,400 |
2024/8/23 |
261 |
264 |
251 |
255 |
-3.77% |
252,300 |
2024/8/22 |
261 |
267 |
256 |
265 |
+0.00% |
289,300 |
2024/8/21 |
245 |
274 |
245 |
265 |
+7.72% |
973,200 |
2024/8/20 |
247 |
257 |
240 |
246 |
+0.41% |
608,900 |
2024/8/19 |
251 |
253 |
242 |
245 |
-1.21% |
271,500 |
2024/8/16 |
240 |
254 |
239 |
248 |
+4.20% |
462,000 |
2024/8/15 |
249 |
250 |
228 |
238 |
-5.93% |
625,200 |
2024/8/14 |
254 |
257 |
245 |
253 |
+0.00% |
543,500 |
2024/8/13 |
237 |
253 |
234 |
253 |
+14.48% |
1,008,400 |
2024/8/9 |
216 |
227 |
214 |
221 |
+4.25% |
420,600 |
2024/8/8 |
207 |
216 |
203 |
212 |
+2.42% |
356,000 |
2024/8/7 |
207 |
209 |
195 |
207 |
-2.36% |
428,200 |
2024/8/6 |
192 |
213 |
192 |
212 |
+21.84% |
773,800 |
2024/8/5 |
195 |
202 |
161 |
174 |
-12.56% |
945,800 |
2024/8/2 |
204 |
210 |
192 |
199 |
-5.24% |
737,400 |
2024/8/1 |
221 |
221 |
208 |
210 |
-3.67% |
351,400 |
2024/7/31 |
218 |
220 |
203 |
218 |
-0.46% |
474,500 |
2024/7/30 |
217 |
223 |
214 |
219 |
+1.86% |
406,900 |
2024/7/29 |
212 |
217 |
207 |
215 |
+1.42% |
425,100 |
2024/7/26 |
199 |
213 |
199 |
212 |
+6.53% |
475,400 |
2024/7/25 |
197 |
203 |
195 |
199 |
-0.50% |
202,400 |
2024/7/24 |
198 |
202 |
197 |
200 |
+0.50% |
140,100 |
2024/7/23 |
197 |
203 |
196 |
199 |
+0.51% |
152,900 |
2024/7/22 |
198 |
200 |
194 |
198 |
+0.00% |
124,900 |
2024/7/19 |
203 |
204 |
197 |
198 |
-1.98% |
213,100 |
|