日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
288 |
291 |
286 |
287 |
+0.35% |
16,300 |
2025/2/12 |
289 |
293 |
286 |
286 |
-1.04% |
77,700 |
2025/2/10 |
284 |
290 |
282 |
289 |
+1.40% |
105,700 |
2025/2/7 |
284 |
285 |
280 |
285 |
+0.71% |
26,700 |
2025/2/6 |
283 |
288 |
279 |
283 |
-0.35% |
36,700 |
2025/2/5 |
281 |
284 |
278 |
284 |
+1.79% |
20,200 |
2025/2/4 |
281 |
281 |
278 |
279 |
-0.36% |
17,900 |
2025/2/3 |
279 |
283 |
277 |
280 |
+0.00% |
29,100 |
2025/1/31 |
279 |
283 |
279 |
280 |
+0.36% |
26,000 |
2025/1/30 |
283 |
284 |
278 |
279 |
-1.41% |
25,000 |
2025/1/29 |
283 |
287 |
281 |
283 |
+0.00% |
63,800 |
2025/1/28 |
277 |
283 |
277 |
283 |
+2.17% |
40,300 |
2025/1/27 |
279 |
280 |
276 |
277 |
-0.36% |
32,000 |
2025/1/24 |
272 |
279 |
272 |
278 |
+1.46% |
47,700 |
2025/1/23 |
272 |
276 |
272 |
274 |
+0.00% |
29,400 |
2025/1/22 |
274 |
275 |
272 |
274 |
-0.36% |
33,000 |
2025/1/21 |
277 |
278 |
273 |
275 |
+0.00% |
17,800 |
2025/1/20 |
273 |
276 |
273 |
275 |
+0.00% |
14,100 |
2025/1/17 |
271 |
281 |
271 |
275 |
+1.48% |
48,800 |
2025/1/16 |
280 |
281 |
271 |
271 |
-2.87% |
82,100 |
2025/1/15 |
279 |
283 |
278 |
279 |
+0.00% |
94,100 |
2025/1/14 |
278 |
283 |
276 |
279 |
+0.00% |
48,200 |
2025/1/10 |
275 |
280 |
275 |
279 |
+1.45% |
33,900 |
2025/1/9 |
277 |
279 |
274 |
275 |
-0.72% |
40,800 |
2025/1/8 |
275 |
278 |
275 |
277 |
+1.09% |
14,000 |
2025/1/7 |
280 |
280 |
273 |
274 |
-1.08% |
78,800 |
2025/1/6 |
290 |
293 |
277 |
277 |
-0.72% |
204,100 |
2024/12/30 |
278 |
282 |
276 |
279 |
+0.72% |
50,500 |
2024/12/27 |
276 |
283 |
275 |
277 |
+1.47% |
79,200 |
2024/12/26 |
273 |
277 |
272 |
273 |
+0.74% |
80,100 |
2024/12/25 |
273 |
277 |
269 |
271 |
-0.37% |
69,300 |
2024/12/24 |
271 |
275 |
268 |
272 |
+0.74% |
67,100 |
2024/12/23 |
272 |
275 |
268 |
270 |
-1.10% |
42,500 |
2024/12/20 |
277 |
278 |
273 |
273 |
-1.44% |
50,500 |
2024/12/19 |
276 |
283 |
275 |
277 |
-2.12% |
36,500 |
2024/12/18 |
275 |
283 |
273 |
283 |
+3.66% |
125,700 |
2024/12/17 |
270 |
275 |
268 |
273 |
+1.11% |
71,800 |
2024/12/16 |
279 |
281 |
261 |
270 |
-3.23% |
213,900 |
2024/12/13 |
283 |
286 |
278 |
279 |
-0.36% |
61,800 |
2024/12/12 |
284 |
288 |
279 |
280 |
-1.75% |
73,400 |
2024/12/11 |
286 |
288 |
284 |
285 |
-1.72% |
33,100 |
2024/12/10 |
283 |
293 |
279 |
290 |
+2.84% |
133,400 |
2024/12/9 |
281 |
286 |
279 |
282 |
+0.36% |
47,300 |
2024/12/6 |
284 |
285 |
277 |
281 |
-1.06% |
52,600 |
2024/12/5 |
283 |
285 |
281 |
284 |
+0.71% |
33,900 |
2024/12/4 |
287 |
288 |
281 |
282 |
-1.05% |
49,900 |
2024/12/3 |
283 |
286 |
281 |
285 |
+0.71% |
49,900 |
2024/12/2 |
290 |
291 |
282 |
283 |
-2.08% |
57,400 |
2024/11/29 |
279 |
290 |
279 |
289 |
+3.21% |
135,400 |
2024/11/28 |
277 |
281 |
276 |
280 |
+2.19% |
56,100 |
2024/11/27 |
272 |
277 |
269 |
274 |
+0.74% |
39,600 |
2024/11/26 |
280 |
282 |
269 |
272 |
-1.81% |
95,300 |
2024/11/25 |
282 |
286 |
277 |
277 |
-1.07% |
59,000 |
2024/11/22 |
289 |
293 |
280 |
280 |
-3.45% |
64,000 |
2024/11/21 |
280 |
297 |
276 |
290 |
+2.11% |
231,200 |
2024/11/20 |
265 |
288 |
265 |
284 |
+6.37% |
277,100 |
2024/11/19 |
263 |
269 |
262 |
267 |
+1.52% |
87,800 |
2024/11/18 |
260 |
264 |
258 |
263 |
+0.00% |
55,200 |
2024/11/15 |
270 |
273 |
253 |
263 |
-6.74% |
290,900 |
2024/11/14 |
285 |
285 |
280 |
282 |
-0.70% |
131,500 |
2024/11/13 |
285 |
288 |
283 |
284 |
-1.05% |
91,700 |
2024/11/12 |
290 |
291 |
285 |
287 |
-0.69% |
69,300 |
2024/11/11 |
289 |
291 |
288 |
289 |
+0.00% |
35,900 |
2024/11/8 |
290 |
292 |
285 |
289 |
-0.34% |
62,700 |
2024/11/7 |
287 |
291 |
286 |
290 |
+1.05% |
62,500 |
2024/11/6 |
284 |
289 |
284 |
287 |
+0.35% |
40,200 |
2024/11/5 |
285 |
287 |
283 |
286 |
+0.35% |
41,800 |
2024/11/1 |
291 |
291 |
285 |
285 |
-2.40% |
72,400 |
2024/10/31 |
288 |
293 |
282 |
292 |
+1.39% |
115,400 |
2024/10/30 |
296 |
297 |
286 |
288 |
-2.70% |
161,900 |
2024/10/29 |
295 |
298 |
289 |
296 |
+3.14% |
95,000 |
2024/10/28 |
284 |
296 |
284 |
287 |
-1.71% |
127,300 |
2024/10/25 |
286 |
297 |
285 |
292 |
+3.18% |
290,900 |
2024/10/24 |
282 |
286 |
281 |
283 |
-0.70% |
86,800 |
2024/10/23 |
280 |
294 |
280 |
285 |
+2.15% |
259,900 |
2024/10/22 |
280 |
282 |
278 |
279 |
+0.00% |
58,400 |
2024/10/21 |
277 |
282 |
277 |
279 |
+0.72% |
34,900 |
2024/10/18 |
277 |
280 |
275 |
277 |
-0.72% |
66,700 |
2024/10/17 |
278 |
279 |
276 |
279 |
+1.09% |
28,100 |
2024/10/16 |
276 |
283 |
275 |
276 |
-1.08% |
80,300 |
2024/10/15 |
275 |
280 |
274 |
279 |
+1.82% |
81,400 |
2024/10/11 |
276 |
284 |
274 |
274 |
-1.08% |
72,100 |
2024/10/10 |
278 |
281 |
276 |
277 |
+0.00% |
42,500 |
2024/10/9 |
280 |
280 |
277 |
277 |
+0.36% |
37,000 |
2024/10/8 |
277 |
281 |
276 |
276 |
-0.36% |
45,500 |
2024/10/7 |
283 |
283 |
277 |
277 |
-0.72% |
33,300 |
2024/10/4 |
277 |
282 |
276 |
279 |
+1.09% |
52,800 |
2024/10/3 |
276 |
282 |
275 |
276 |
+0.73% |
91,400 |
2024/10/2 |
281 |
281 |
274 |
274 |
-3.52% |
90,700 |
2024/10/1 |
288 |
289 |
284 |
284 |
+0.00% |
56,600 |
2024/9/30 |
280 |
292 |
280 |
284 |
-8.97% |
336,000 |
2024/9/27 |
296 |
319 |
292 |
312 |
+8.33% |
444,500 |
2024/9/26 |
287 |
296 |
284 |
288 |
+1.05% |
136,300 |
2024/9/25 |
293 |
296 |
282 |
285 |
-4.68% |
196,100 |
2024/9/24 |
283 |
300 |
281 |
299 |
+7.94% |
415,100 |
2024/9/20 |
281 |
282 |
277 |
277 |
-1.77% |
23,800 |
2024/9/19 |
274 |
282 |
273 |
282 |
+3.68% |
54,700 |
2024/9/18 |
275 |
279 |
272 |
272 |
-1.09% |
12,000 |
2024/9/17 |
279 |
279 |
271 |
275 |
-1.43% |
27,800 |
2024/9/13 |
275 |
282 |
275 |
279 |
+1.45% |
33,500 |
2024/9/12 |
270 |
278 |
270 |
275 |
+3.00% |
48,200 |
2024/9/11 |
276 |
276 |
263 |
267 |
-3.96% |
55,100 |
2024/9/10 |
275 |
281 |
275 |
278 |
+0.36% |
27,200 |
2024/9/9 |
265 |
277 |
262 |
277 |
+2.59% |
84,300 |
2024/9/6 |
277 |
278 |
269 |
270 |
-2.88% |
62,200 |
2024/9/5 |
267 |
279 |
266 |
278 |
+3.35% |
75,500 |
2024/9/4 |
275 |
279 |
269 |
269 |
-4.95% |
107,500 |
2024/9/3 |
278 |
287 |
278 |
283 |
+1.07% |
73,700 |
2024/9/2 |
280 |
280 |
275 |
280 |
+0.00% |
46,800 |
2024/8/30 |
274 |
280 |
271 |
280 |
+2.19% |
44,100 |
2024/8/29 |
274 |
274 |
270 |
274 |
-0.36% |
46,400 |
2024/8/28 |
279 |
279 |
273 |
275 |
-1.79% |
48,200 |
2024/8/27 |
273 |
281 |
273 |
280 |
+2.56% |
43,900 |
2024/8/26 |
269 |
273 |
265 |
273 |
+2.25% |
104,500 |
2024/8/23 |
271 |
272 |
264 |
267 |
-1.84% |
78,000 |
2024/8/22 |
277 |
280 |
269 |
272 |
-2.16% |
106,000 |
2024/8/21 |
278 |
282 |
278 |
278 |
-1.07% |
29,300 |
2024/8/20 |
276 |
285 |
276 |
281 |
+1.81% |
73,400 |
2024/8/19 |
282 |
282 |
276 |
276 |
-2.13% |
67,700 |
2024/8/16 |
287 |
287 |
281 |
282 |
-0.35% |
77,100 |
2024/8/15 |
279 |
286 |
272 |
283 |
-4.07% |
181,600 |
2024/8/14 |
290 |
295 |
287 |
295 |
+1.03% |
108,500 |
2024/8/13 |
287 |
295 |
280 |
292 |
+2.46% |
139,400 |
|