日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/21 |
223 |
225 |
222 |
224 |
+0.90% |
6,800 |
2025/1/20 |
222 |
223 |
221 |
222 |
+0.45% |
4,500 |
2025/1/17 |
224 |
224 |
221 |
221 |
-1.78% |
2,400 |
2025/1/16 |
226 |
227 |
225 |
225 |
+0.00% |
1,800 |
2025/1/15 |
224 |
226 |
223 |
225 |
+1.35% |
2,200 |
2025/1/14 |
230 |
232 |
220 |
222 |
-3.90% |
16,700 |
2025/1/10 |
228 |
232 |
226 |
231 |
+0.87% |
11,500 |
2025/1/9 |
239 |
239 |
228 |
229 |
-3.78% |
15,400 |
2025/1/8 |
239 |
239 |
236 |
238 |
-0.42% |
5,000 |
2025/1/7 |
232 |
239 |
232 |
239 |
+1.27% |
11,700 |
2025/1/6 |
229 |
244 |
228 |
236 |
+3.51% |
18,100 |
2024/12/30 |
228 |
231 |
228 |
228 |
+0.00% |
5,100 |
2024/12/27 |
230 |
230 |
228 |
228 |
+0.88% |
5,500 |
2024/12/26 |
223 |
233 |
223 |
226 |
+1.35% |
39,600 |
2024/12/25 |
220 |
223 |
219 |
223 |
+1.83% |
35,100 |
2024/12/24 |
223 |
226 |
219 |
219 |
-2.67% |
19,400 |
2024/12/23 |
223 |
225 |
223 |
225 |
+0.45% |
40,400 |
2024/12/20 |
225 |
226 |
224 |
224 |
+0.45% |
12,100 |
2024/12/19 |
223 |
227 |
221 |
223 |
-0.89% |
18,800 |
2024/12/18 |
216 |
234 |
216 |
225 |
+4.65% |
122,300 |
2024/12/17 |
214 |
216 |
214 |
215 |
-0.46% |
4,200 |
2024/12/16 |
216 |
217 |
214 |
216 |
-0.46% |
9,200 |
2024/12/13 |
219 |
219 |
214 |
217 |
+0.46% |
15,000 |
2024/12/12 |
218 |
218 |
216 |
216 |
-0.46% |
8,100 |
2024/12/11 |
214 |
221 |
214 |
217 |
+1.88% |
13,900 |
2024/12/10 |
216 |
216 |
213 |
213 |
-0.47% |
6,800 |
2024/12/9 |
214 |
215 |
214 |
214 |
+0.00% |
10,500 |
2024/12/6 |
213 |
215 |
213 |
214 |
+0.00% |
9,700 |
2024/12/5 |
214 |
216 |
214 |
214 |
-0.47% |
10,500 |
2024/12/4 |
214 |
215 |
213 |
215 |
+0.00% |
5,500 |
2024/12/3 |
215 |
216 |
214 |
215 |
-0.46% |
6,100 |
2024/12/2 |
217 |
217 |
214 |
216 |
+0.47% |
7,600 |
2024/11/29 |
216 |
217 |
215 |
215 |
-0.92% |
6,100 |
2024/11/28 |
214 |
218 |
214 |
217 |
+0.93% |
3,500 |
2024/11/27 |
218 |
219 |
215 |
215 |
-1.83% |
5,800 |
2024/11/26 |
219 |
220 |
218 |
219 |
+0.46% |
5,000 |
2024/11/25 |
219 |
220 |
218 |
218 |
-0.46% |
4,000 |
2024/11/22 |
219 |
220 |
217 |
219 |
+0.92% |
4,600 |
2024/11/21 |
219 |
220 |
217 |
217 |
-0.91% |
5,500 |
2024/11/20 |
223 |
223 |
219 |
219 |
-1.35% |
6,200 |
2024/11/19 |
222 |
223 |
219 |
222 |
+0.45% |
7,200 |
2024/11/18 |
221 |
223 |
220 |
221 |
-0.45% |
7,600 |
2024/11/15 |
223 |
226 |
222 |
222 |
-1.33% |
10,500 |
2024/11/14 |
218 |
227 |
218 |
225 |
+3.69% |
17,000 |
2024/11/13 |
218 |
219 |
212 |
217 |
+1.40% |
42,200 |
2024/11/12 |
218 |
221 |
211 |
214 |
-4.04% |
36,900 |
2024/11/11 |
221 |
224 |
218 |
223 |
+0.90% |
31,600 |
2024/11/8 |
219 |
223 |
216 |
221 |
+0.91% |
18,400 |
2024/11/7 |
216 |
219 |
215 |
219 |
+0.92% |
23,600 |
2024/11/6 |
217 |
218 |
215 |
217 |
+0.46% |
11,100 |
2024/11/5 |
216 |
218 |
215 |
216 |
+0.47% |
9,200 |
2024/11/1 |
214 |
218 |
214 |
215 |
-0.46% |
4,000 |
2024/10/31 |
217 |
217 |
214 |
216 |
+0.00% |
4,400 |
2024/10/30 |
216 |
219 |
214 |
216 |
+0.00% |
19,300 |
2024/10/29 |
217 |
217 |
213 |
216 |
+0.47% |
11,300 |
2024/10/28 |
212 |
217 |
211 |
215 |
+1.90% |
16,000 |
2024/10/25 |
214 |
220 |
211 |
211 |
-2.76% |
75,100 |
2024/10/24 |
214 |
237 |
214 |
217 |
+1.40% |
278,100 |
2024/10/23 |
224 |
225 |
214 |
214 |
-7.36% |
198,700 |
2024/10/22 |
240 |
288 |
228 |
231 |
+5.00% |
2,235,600 |
2024/10/21 |
222 |
222 |
220 |
220 |
-1.35% |
3,200 |
2024/10/18 |
218 |
223 |
218 |
223 |
+1.36% |
2,700 |
2024/10/17 |
220 |
223 |
219 |
220 |
+0.46% |
1,800 |
2024/10/16 |
220 |
223 |
219 |
219 |
-0.45% |
6,300 |
2024/10/15 |
219 |
222 |
219 |
220 |
+1.38% |
3,800 |
2024/10/11 |
220 |
220 |
216 |
217 |
-1.81% |
5,300 |
2024/10/10 |
220 |
221 |
220 |
221 |
-0.45% |
800 |
2024/10/9 |
220 |
223 |
219 |
222 |
+0.91% |
1,200 |
2024/10/8 |
222 |
223 |
220 |
220 |
+0.46% |
2,700 |
2024/10/7 |
221 |
221 |
219 |
219 |
+0.00% |
2,200 |
2024/10/4 |
219 |
223 |
216 |
219 |
+0.00% |
3,300 |
2024/10/3 |
219 |
222 |
213 |
219 |
-0.90% |
18,800 |
2024/10/2 |
221 |
222 |
220 |
221 |
+0.91% |
6,500 |
2024/10/1 |
215 |
225 |
214 |
219 |
+2.82% |
4,500 |
2024/9/30 |
217 |
219 |
205 |
213 |
-2.74% |
28,500 |
2024/9/27 |
218 |
224 |
217 |
219 |
+0.00% |
8,300 |
2024/9/26 |
219 |
223 |
217 |
219 |
-0.45% |
13,600 |
2024/9/25 |
218 |
220 |
217 |
220 |
+0.92% |
4,800 |
2024/9/24 |
222 |
223 |
217 |
218 |
-0.91% |
8,200 |
2024/9/20 |
223 |
223 |
216 |
220 |
+0.00% |
7,300 |
2024/9/19 |
220 |
222 |
219 |
220 |
+0.00% |
6,200 |
2024/9/18 |
220 |
220 |
219 |
220 |
+0.00% |
700 |
2024/9/17 |
223 |
223 |
220 |
220 |
-0.90% |
5,700 |
2024/9/13 |
224 |
224 |
220 |
222 |
-0.45% |
3,400 |
2024/9/12 |
219 |
225 |
219 |
223 |
+2.29% |
5,700 |
2024/9/11 |
220 |
221 |
217 |
218 |
-0.91% |
10,400 |
2024/9/10 |
216 |
223 |
215 |
220 |
+1.85% |
7,300 |
2024/9/9 |
211 |
216 |
210 |
216 |
+0.00% |
6,800 |
2024/9/6 |
216 |
220 |
216 |
216 |
+0.47% |
4,700 |
2024/9/5 |
212 |
218 |
210 |
215 |
+0.47% |
20,800 |
2024/9/4 |
218 |
218 |
214 |
214 |
-2.73% |
16,800 |
2024/9/3 |
225 |
225 |
218 |
220 |
-1.35% |
5,800 |
2024/9/2 |
219 |
223 |
214 |
223 |
+1.83% |
25,700 |
2024/8/30 |
217 |
232 |
214 |
219 |
+0.00% |
55,900 |
2024/8/29 |
217 |
220 |
213 |
219 |
-0.45% |
58,000 |
2024/8/28 |
220 |
274 |
217 |
220 |
+1.85% |
831,200 |
2024/8/27 |
214 |
217 |
213 |
216 |
+1.41% |
5,900 |
2024/8/26 |
219 |
219 |
207 |
213 |
-1.84% |
22,400 |
2024/8/23 |
218 |
220 |
216 |
217 |
-0.46% |
5,100 |
2024/8/22 |
220 |
220 |
216 |
218 |
-0.91% |
8,400 |
2024/8/21 |
222 |
222 |
218 |
220 |
-1.35% |
5,200 |
2024/8/20 |
211 |
223 |
211 |
223 |
+5.69% |
23,600 |
2024/8/19 |
211 |
212 |
210 |
211 |
+0.00% |
5,600 |
2024/8/16 |
213 |
213 |
208 |
211 |
+0.96% |
13,900 |
2024/8/15 |
209 |
210 |
205 |
209 |
-0.48% |
19,100 |
2024/8/14 |
202 |
210 |
202 |
210 |
+0.00% |
18,500 |
2024/8/13 |
198 |
210 |
196 |
210 |
+7.69% |
33,100 |
2024/8/9 |
203 |
211 |
190 |
195 |
-1.52% |
34,600 |
2024/8/8 |
190 |
200 |
188 |
198 |
+4.21% |
22,400 |
2024/8/7 |
175 |
193 |
175 |
190 |
+2.70% |
139,700 |
2024/8/6 |
183 |
194 |
175 |
185 |
+5.11% |
61,800 |
2024/8/5 |
242 |
242 |
176 |
176 |
-27.87% |
76,700 |
2024/8/2 |
249 |
252 |
244 |
244 |
-3.56% |
12,600 |
2024/8/1 |
258 |
258 |
250 |
253 |
-1.94% |
14,900 |
2024/7/31 |
255 |
258 |
255 |
258 |
+0.39% |
4,800 |
2024/7/30 |
264 |
264 |
254 |
257 |
-1.15% |
13,200 |
2024/7/29 |
257 |
260 |
257 |
260 |
+1.96% |
4,300 |
2024/7/26 |
255 |
257 |
253 |
255 |
+0.39% |
4,800 |
2024/7/25 |
255 |
257 |
254 |
254 |
-0.39% |
9,600 |
2024/7/24 |
265 |
265 |
255 |
255 |
-3.77% |
10,300 |
2024/7/23 |
269 |
269 |
265 |
265 |
-1.85% |
3,500 |
2024/7/22 |
262 |
270 |
258 |
270 |
+2.66% |
21,500 |
2024/7/19 |
272 |
272 |
262 |
263 |
-3.31% |
21,400 |
|