日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
201 |
203 |
199 |
199 |
-1.00% |
8,700 |
2025/2/17 |
202 |
204 |
200 |
201 |
-0.50% |
12,600 |
2025/2/14 |
204 |
206 |
202 |
202 |
-1.46% |
9,600 |
2025/2/13 |
207 |
208 |
203 |
205 |
-1.44% |
28,700 |
2025/2/12 |
206 |
209 |
205 |
208 |
+0.97% |
24,900 |
2025/2/10 |
205 |
206 |
198 |
206 |
+0.00% |
32,100 |
2025/2/7 |
202 |
207 |
202 |
206 |
+1.98% |
20,700 |
2025/2/6 |
200 |
202 |
194 |
202 |
+1.00% |
20,300 |
2025/2/5 |
200 |
202 |
198 |
200 |
+0.00% |
13,700 |
2025/2/4 |
197 |
204 |
196 |
200 |
+2.56% |
35,000 |
2025/2/3 |
197 |
199 |
195 |
195 |
-0.51% |
19,100 |
2025/1/31 |
200 |
202 |
196 |
196 |
-3.45% |
55,800 |
2025/1/30 |
206 |
228 |
199 |
203 |
+4.10% |
931,000 |
2025/1/29 |
194 |
199 |
194 |
195 |
+0.52% |
8,200 |
2025/1/28 |
194 |
195 |
193 |
194 |
+0.52% |
4,300 |
2025/1/27 |
194 |
194 |
193 |
193 |
-0.52% |
5,300 |
2025/1/24 |
192 |
194 |
192 |
194 |
+1.04% |
8,100 |
2025/1/23 |
191 |
192 |
190 |
192 |
+0.52% |
1,900 |
2025/1/22 |
192 |
193 |
191 |
191 |
-1.04% |
7,900 |
2025/1/21 |
192 |
193 |
191 |
193 |
+0.52% |
4,200 |
2025/1/20 |
188 |
192 |
188 |
192 |
+1.05% |
14,900 |
2025/1/17 |
187 |
190 |
187 |
190 |
+0.00% |
17,100 |
2025/1/16 |
189 |
190 |
188 |
190 |
+1.06% |
12,500 |
2025/1/15 |
191 |
191 |
187 |
188 |
-0.53% |
16,100 |
2025/1/14 |
195 |
200 |
186 |
189 |
-6.44% |
104,400 |
2025/1/10 |
203 |
209 |
201 |
202 |
+0.00% |
70,900 |
2025/1/9 |
205 |
205 |
201 |
202 |
-0.98% |
31,900 |
2025/1/8 |
198 |
210 |
196 |
204 |
+4.08% |
106,900 |
2025/1/7 |
192 |
196 |
191 |
196 |
+2.62% |
8,900 |
2025/1/6 |
192 |
192 |
188 |
191 |
+0.53% |
17,900 |
2024/12/30 |
190 |
192 |
190 |
190 |
+0.00% |
10,100 |
2024/12/27 |
190 |
191 |
188 |
190 |
+0.53% |
8,600 |
2024/12/26 |
190 |
190 |
187 |
189 |
-0.53% |
29,200 |
2024/12/25 |
194 |
194 |
190 |
190 |
-2.06% |
11,300 |
2024/12/24 |
194 |
194 |
190 |
194 |
+0.00% |
16,600 |
2024/12/23 |
195 |
195 |
192 |
194 |
+1.04% |
13,500 |
2024/12/20 |
191 |
192 |
191 |
192 |
+0.52% |
5,400 |
2024/12/19 |
187 |
191 |
187 |
191 |
+1.06% |
19,900 |
2024/12/18 |
195 |
195 |
186 |
189 |
-2.58% |
49,600 |
2024/12/17 |
195 |
196 |
194 |
194 |
-1.52% |
17,100 |
2024/12/16 |
188 |
199 |
188 |
197 |
+5.35% |
86,400 |
2024/12/13 |
185 |
187 |
185 |
187 |
+1.63% |
23,200 |
2024/12/12 |
184 |
185 |
184 |
184 |
+0.00% |
15,800 |
2024/12/11 |
185 |
185 |
184 |
184 |
-0.54% |
4,900 |
2024/12/10 |
184 |
185 |
183 |
185 |
+0.54% |
9,400 |
2024/12/9 |
184 |
185 |
184 |
184 |
+0.00% |
6,000 |
2024/12/6 |
186 |
186 |
183 |
184 |
-0.54% |
7,400 |
2024/12/5 |
183 |
186 |
183 |
185 |
-0.54% |
9,900 |
2024/12/4 |
186 |
187 |
184 |
186 |
+0.00% |
9,500 |
2024/12/3 |
186 |
186 |
185 |
186 |
+0.00% |
6,700 |
2024/12/2 |
185 |
186 |
185 |
186 |
+0.00% |
7,100 |
2024/11/29 |
185 |
186 |
184 |
186 |
+1.09% |
8,200 |
2024/11/28 |
187 |
187 |
184 |
184 |
-0.54% |
5,800 |
2024/11/27 |
188 |
188 |
184 |
185 |
-2.12% |
11,100 |
2024/11/26 |
191 |
191 |
186 |
189 |
+1.07% |
43,800 |
2024/11/25 |
184 |
187 |
184 |
187 |
+1.63% |
19,600 |
2024/11/22 |
185 |
185 |
183 |
184 |
+0.00% |
23,700 |
2024/11/21 |
186 |
187 |
183 |
184 |
-1.08% |
47,900 |
2024/11/20 |
190 |
190 |
180 |
186 |
-1.06% |
84,800 |
2024/11/19 |
182 |
189 |
181 |
188 |
+3.87% |
47,200 |
2024/11/18 |
181 |
182 |
180 |
181 |
+0.00% |
13,500 |
2024/11/15 |
182 |
184 |
181 |
181 |
-0.55% |
13,900 |
2024/11/14 |
186 |
186 |
182 |
182 |
-1.09% |
17,300 |
2024/11/13 |
187 |
187 |
184 |
184 |
-1.60% |
7,300 |
2024/11/12 |
187 |
188 |
185 |
187 |
-1.06% |
19,100 |
2024/11/11 |
189 |
189 |
188 |
189 |
-0.53% |
9,100 |
2024/11/8 |
190 |
190 |
188 |
190 |
+0.53% |
11,000 |
2024/11/7 |
188 |
190 |
187 |
189 |
+2.16% |
16,400 |
2024/11/6 |
187 |
189 |
184 |
185 |
-0.54% |
22,300 |
2024/11/5 |
187 |
189 |
185 |
186 |
+0.00% |
11,100 |
2024/11/1 |
183 |
192 |
183 |
186 |
+1.09% |
73,200 |
2024/10/31 |
186 |
187 |
183 |
184 |
-1.08% |
14,200 |
2024/10/30 |
185 |
188 |
185 |
186 |
+0.54% |
14,100 |
2024/10/29 |
186 |
188 |
183 |
185 |
+0.00% |
14,600 |
2024/10/28 |
183 |
187 |
183 |
185 |
+1.09% |
14,900 |
2024/10/25 |
188 |
189 |
183 |
183 |
-2.14% |
14,900 |
2024/10/24 |
186 |
187 |
185 |
187 |
+0.54% |
22,200 |
2024/10/23 |
190 |
191 |
186 |
186 |
-2.11% |
51,300 |
2024/10/22 |
192 |
196 |
190 |
190 |
-0.52% |
29,600 |
2024/10/21 |
192 |
194 |
191 |
191 |
-0.52% |
35,200 |
2024/10/18 |
196 |
199 |
192 |
192 |
-2.54% |
47,400 |
2024/10/17 |
200 |
212 |
193 |
197 |
+2.07% |
245,200 |
2024/10/16 |
196 |
202 |
193 |
193 |
-3.98% |
106,100 |
2024/10/15 |
208 |
223 |
198 |
201 |
+0.50% |
479,400 |
2024/10/11 |
219 |
220 |
197 |
200 |
-9.91% |
763,200 |
2024/10/10 |
207 |
239 |
204 |
222 |
+16.84% |
5,007,600 |
2024/10/9 |
191 |
194 |
190 |
190 |
+0.00% |
23,800 |
2024/10/8 |
191 |
192 |
190 |
190 |
-0.52% |
3,300 |
2024/10/7 |
191 |
192 |
190 |
191 |
+0.53% |
6,200 |
2024/10/4 |
190 |
190 |
188 |
190 |
+0.53% |
3,100 |
2024/10/3 |
189 |
190 |
186 |
189 |
+0.53% |
6,600 |
2024/10/2 |
187 |
188 |
187 |
188 |
+0.53% |
6,400 |
2024/10/1 |
185 |
187 |
183 |
187 |
+2.19% |
6,300 |
2024/9/30 |
180 |
183 |
179 |
183 |
+0.00% |
22,300 |
2024/9/27 |
182 |
187 |
181 |
183 |
+0.55% |
13,400 |
2024/9/26 |
185 |
187 |
182 |
182 |
-1.09% |
15,300 |
2024/9/25 |
184 |
184 |
182 |
184 |
+0.00% |
2,900 |
2024/9/24 |
184 |
186 |
175 |
184 |
+1.10% |
18,000 |
2024/9/20 |
180 |
182 |
180 |
182 |
+1.68% |
11,200 |
2024/9/19 |
180 |
182 |
178 |
179 |
-0.56% |
21,300 |
2024/9/18 |
180 |
182 |
179 |
180 |
+0.56% |
11,500 |
2024/9/17 |
184 |
184 |
178 |
179 |
-0.56% |
7,200 |
2024/9/13 |
182 |
183 |
179 |
180 |
-1.10% |
5,800 |
2024/9/12 |
180 |
183 |
180 |
182 |
+0.55% |
1,800 |
2024/9/11 |
183 |
183 |
179 |
181 |
-0.55% |
4,700 |
2024/9/10 |
181 |
184 |
180 |
182 |
+1.11% |
15,200 |
2024/9/9 |
178 |
183 |
175 |
180 |
+0.56% |
10,400 |
2024/9/6 |
183 |
183 |
179 |
179 |
-1.10% |
6,200 |
2024/9/5 |
178 |
183 |
178 |
181 |
-0.55% |
7,800 |
2024/9/4 |
185 |
185 |
180 |
182 |
-3.19% |
9,100 |
2024/9/3 |
187 |
188 |
186 |
188 |
+1.08% |
5,500 |
2024/9/2 |
187 |
187 |
183 |
186 |
+0.54% |
8,800 |
2024/8/30 |
183 |
186 |
183 |
185 |
+1.65% |
3,100 |
2024/8/29 |
185 |
185 |
180 |
182 |
-2.15% |
8,900 |
2024/8/28 |
185 |
186 |
184 |
186 |
+0.54% |
4,000 |
2024/8/27 |
184 |
185 |
181 |
185 |
+0.54% |
5,500 |
2024/8/26 |
182 |
184 |
182 |
184 |
+1.10% |
4,000 |
2024/8/23 |
180 |
182 |
178 |
182 |
+1.11% |
5,900 |
2024/8/22 |
179 |
181 |
179 |
180 |
+0.00% |
5,000 |
2024/8/21 |
183 |
183 |
179 |
180 |
-1.64% |
12,200 |
2024/8/20 |
182 |
184 |
181 |
183 |
+0.55% |
16,300 |
2024/8/19 |
180 |
182 |
180 |
182 |
+1.11% |
5,200 |
2024/8/16 |
177 |
180 |
174 |
180 |
+2.27% |
19,800 |
|