日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
346 |
347 |
343 |
346 |
+0.00% |
32,700 |
2025/3/19 |
342 |
347 |
342 |
346 |
+1.17% |
40,900 |
2025/3/18 |
340 |
345 |
340 |
342 |
+0.59% |
16,000 |
2025/3/17 |
345 |
346 |
340 |
340 |
+0.29% |
35,900 |
2025/3/14 |
341 |
342 |
339 |
339 |
-0.29% |
16,500 |
2025/3/13 |
341 |
343 |
340 |
340 |
+0.00% |
17,300 |
2025/3/12 |
334 |
341 |
334 |
340 |
+1.49% |
15,500 |
2025/3/11 |
337 |
338 |
331 |
335 |
-1.47% |
52,900 |
2025/3/10 |
343 |
343 |
338 |
340 |
-1.16% |
30,600 |
2025/3/7 |
343 |
344 |
340 |
344 |
-0.58% |
26,900 |
2025/3/6 |
345 |
348 |
344 |
346 |
+0.29% |
14,200 |
2025/3/5 |
348 |
348 |
342 |
345 |
-0.86% |
22,800 |
2025/3/4 |
350 |
350 |
344 |
348 |
-0.57% |
20,500 |
2025/3/3 |
348 |
351 |
346 |
350 |
+1.74% |
57,500 |
2025/2/28 |
338 |
347 |
336 |
344 |
+1.78% |
53,500 |
2025/2/27 |
341 |
341 |
338 |
338 |
+0.00% |
17,400 |
2025/2/26 |
341 |
344 |
336 |
338 |
-0.88% |
42,400 |
2025/2/25 |
341 |
346 |
340 |
341 |
-1.16% |
49,800 |
2025/2/21 |
354 |
354 |
342 |
345 |
-2.54% |
83,700 |
2025/2/20 |
349 |
356 |
347 |
354 |
+1.72% |
97,300 |
2025/2/19 |
342 |
348 |
338 |
348 |
+3.57% |
133,600 |
2025/2/18 |
334 |
340 |
334 |
336 |
-0.30% |
57,800 |
2025/2/17 |
349 |
349 |
336 |
337 |
-3.16% |
116,000 |
2025/2/14 |
340 |
349 |
340 |
348 |
+2.35% |
124,100 |
2025/2/13 |
338 |
342 |
335 |
340 |
+0.59% |
35,700 |
2025/2/12 |
334 |
342 |
327 |
338 |
+4.97% |
214,200 |
2025/2/10 |
317 |
324 |
316 |
322 |
+1.26% |
62,500 |
2025/2/7 |
320 |
323 |
315 |
318 |
-0.93% |
64,900 |
2025/2/6 |
320 |
323 |
318 |
321 |
+0.31% |
32,300 |
2025/2/5 |
317 |
320 |
316 |
320 |
+0.95% |
26,300 |
2025/2/4 |
319 |
321 |
317 |
317 |
-0.63% |
23,000 |
2025/2/3 |
325 |
325 |
317 |
319 |
-0.93% |
31,900 |
2025/1/31 |
317 |
322 |
317 |
322 |
+3.21% |
61,800 |
2025/1/30 |
335 |
335 |
312 |
312 |
-6.87% |
475,200 |
2025/1/29 |
335 |
338 |
333 |
335 |
+1.52% |
69,700 |
2025/1/28 |
335 |
337 |
330 |
330 |
-1.49% |
75,900 |
2025/1/27 |
325 |
335 |
324 |
335 |
+4.04% |
102,800 |
2025/1/24 |
320 |
324 |
319 |
322 |
+1.26% |
26,900 |
2025/1/23 |
318 |
320 |
316 |
318 |
+0.00% |
18,900 |
2025/1/22 |
320 |
321 |
317 |
318 |
-0.31% |
24,200 |
2025/1/21 |
319 |
321 |
317 |
319 |
+0.00% |
42,000 |
2025/1/20 |
314 |
320 |
314 |
319 |
+2.57% |
33,900 |
2025/1/17 |
312 |
314 |
309 |
311 |
-0.64% |
48,300 |
2025/1/16 |
320 |
320 |
313 |
313 |
-1.57% |
88,900 |
2025/1/15 |
316 |
320 |
313 |
318 |
+0.00% |
67,600 |
2025/1/14 |
317 |
320 |
314 |
318 |
+0.32% |
45,600 |
2025/1/10 |
317 |
327 |
317 |
317 |
-0.31% |
18,300 |
2025/1/9 |
320 |
320 |
317 |
318 |
+0.00% |
23,200 |
2025/1/8 |
322 |
323 |
318 |
318 |
-1.24% |
52,600 |
2025/1/7 |
325 |
326 |
321 |
322 |
-0.62% |
38,400 |
2025/1/6 |
323 |
326 |
320 |
324 |
+0.00% |
61,800 |
2024/12/30 |
321 |
327 |
320 |
324 |
+0.93% |
61,300 |
2024/12/27 |
321 |
323 |
317 |
321 |
-2.43% |
96,200 |
2024/12/26 |
328 |
331 |
326 |
329 |
+0.00% |
82,400 |
2024/12/25 |
328 |
331 |
326 |
329 |
-0.30% |
85,700 |
2024/12/24 |
327 |
330 |
325 |
330 |
+0.92% |
83,000 |
2024/12/23 |
326 |
330 |
322 |
327 |
+0.31% |
74,300 |
2024/12/20 |
328 |
330 |
326 |
326 |
-1.21% |
97,700 |
2024/12/19 |
325 |
330 |
325 |
330 |
+0.00% |
81,700 |
2024/12/18 |
330 |
333 |
328 |
330 |
-0.90% |
60,800 |
2024/12/17 |
335 |
335 |
331 |
333 |
-0.60% |
66,400 |
2024/12/16 |
339 |
340 |
335 |
335 |
-1.18% |
58,700 |
2024/12/13 |
340 |
344 |
337 |
339 |
-1.45% |
98,800 |
2024/12/12 |
340 |
344 |
338 |
344 |
+1.47% |
38,100 |
2024/12/11 |
343 |
343 |
334 |
339 |
+0.30% |
66,000 |
2024/12/10 |
349 |
350 |
332 |
338 |
-3.15% |
215,200 |
2024/12/9 |
331 |
353 |
331 |
349 |
+7.06% |
292,100 |
2024/12/6 |
314 |
326 |
313 |
326 |
+4.15% |
140,800 |
2024/12/5 |
313 |
314 |
311 |
313 |
+0.32% |
29,200 |
2024/12/4 |
313 |
314 |
308 |
312 |
+0.00% |
75,300 |
2024/12/3 |
318 |
318 |
312 |
312 |
-0.32% |
55,400 |
2024/12/2 |
316 |
320 |
312 |
313 |
-0.32% |
140,300 |
2024/11/29 |
314 |
314 |
308 |
314 |
+0.96% |
67,600 |
2024/11/28 |
311 |
314 |
306 |
311 |
+1.30% |
53,300 |
2024/11/27 |
314 |
314 |
304 |
307 |
-0.97% |
66,400 |
2024/11/26 |
313 |
314 |
308 |
310 |
-0.64% |
46,100 |
2024/11/25 |
311 |
312 |
308 |
312 |
+0.97% |
33,800 |
2024/11/22 |
310 |
310 |
306 |
309 |
+0.32% |
61,200 |
2024/11/21 |
309 |
310 |
306 |
308 |
+0.33% |
48,500 |
2024/11/20 |
309 |
309 |
305 |
307 |
+0.00% |
36,800 |
2024/11/19 |
308 |
308 |
303 |
307 |
+0.33% |
38,700 |
2024/11/18 |
304 |
308 |
302 |
306 |
+2.34% |
66,000 |
2024/11/15 |
299 |
302 |
298 |
299 |
+0.00% |
55,200 |
2024/11/14 |
299 |
304 |
297 |
299 |
+0.34% |
87,400 |
2024/11/13 |
302 |
302 |
297 |
298 |
-1.32% |
35,100 |
2024/11/12 |
296 |
302 |
296 |
302 |
+2.37% |
114,600 |
2024/11/11 |
298 |
298 |
292 |
295 |
+2.79% |
137,400 |
2024/11/8 |
287 |
288 |
285 |
287 |
+1.41% |
39,400 |
2024/11/7 |
283 |
284 |
282 |
283 |
+0.71% |
13,700 |
2024/11/6 |
281 |
283 |
281 |
281 |
+0.36% |
17,100 |
2024/11/5 |
284 |
284 |
280 |
280 |
-0.36% |
40,800 |
2024/11/1 |
279 |
283 |
279 |
281 |
-1.75% |
52,200 |
2024/10/31 |
282 |
287 |
280 |
286 |
+2.14% |
54,000 |
2024/10/30 |
285 |
287 |
280 |
280 |
-2.44% |
183,900 |
2024/10/29 |
285 |
287 |
285 |
287 |
+0.70% |
45,400 |
2024/10/28 |
286 |
287 |
283 |
285 |
+0.00% |
32,700 |
2024/10/25 |
288 |
288 |
283 |
285 |
-0.35% |
35,500 |
2024/10/24 |
286 |
287 |
284 |
286 |
+0.00% |
53,900 |
2024/10/23 |
288 |
289 |
286 |
286 |
-1.04% |
48,900 |
2024/10/22 |
289 |
290 |
288 |
289 |
+0.00% |
31,700 |
2024/10/21 |
291 |
291 |
287 |
289 |
+0.00% |
29,200 |
2024/10/18 |
291 |
292 |
288 |
289 |
-0.69% |
26,500 |
2024/10/17 |
291 |
291 |
289 |
291 |
+0.34% |
13,200 |
2024/10/16 |
290 |
292 |
290 |
290 |
-0.34% |
10,800 |
2024/10/15 |
295 |
295 |
288 |
291 |
-1.02% |
68,200 |
2024/10/11 |
295 |
296 |
293 |
294 |
-0.68% |
15,000 |
2024/10/10 |
298 |
298 |
295 |
296 |
-0.67% |
21,000 |
2024/10/9 |
298 |
298 |
295 |
298 |
+0.68% |
29,900 |
2024/10/8 |
296 |
298 |
296 |
296 |
-0.67% |
17,200 |
2024/10/7 |
295 |
298 |
294 |
298 |
+1.71% |
12,400 |
2024/10/4 |
293 |
295 |
293 |
293 |
-0.34% |
9,700 |
2024/10/3 |
293 |
294 |
291 |
294 |
+0.34% |
18,000 |
2024/10/2 |
291 |
294 |
290 |
293 |
+0.00% |
20,500 |
2024/10/1 |
292 |
294 |
290 |
293 |
+1.03% |
13,500 |
2024/9/30 |
288 |
295 |
288 |
290 |
-1.69% |
66,700 |
2024/9/27 |
298 |
298 |
293 |
295 |
+0.34% |
13,900 |
2024/9/26 |
294 |
296 |
293 |
294 |
+0.68% |
21,300 |
2024/9/25 |
296 |
296 |
291 |
292 |
+0.00% |
29,800 |
2024/9/24 |
299 |
301 |
291 |
292 |
-2.34% |
99,500 |
2024/9/20 |
300 |
302 |
297 |
299 |
+0.34% |
36,000 |
2024/9/19 |
298 |
300 |
297 |
298 |
+0.68% |
8,500 |
2024/9/18 |
296 |
299 |
293 |
296 |
+0.00% |
20,300 |
2024/9/17 |
296 |
296 |
293 |
296 |
+0.00% |
6,900 |
|