日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
290 |
297 |
290 |
295 |
+0.00% |
4,200 |
2025/1/10 |
292 |
295 |
291 |
295 |
+0.68% |
2,600 |
2025/1/9 |
295 |
295 |
293 |
293 |
-1.68% |
600 |
2025/1/8 |
296 |
299 |
295 |
298 |
-0.33% |
1,600 |
2025/1/7 |
300 |
300 |
297 |
299 |
+0.67% |
400 |
2025/1/6 |
286 |
302 |
286 |
297 |
+3.85% |
14,700 |
2024/12/30 |
282 |
287 |
282 |
286 |
+0.70% |
1,200 |
2024/12/27 |
275 |
286 |
275 |
284 |
+1.43% |
4,700 |
2024/12/26 |
282 |
286 |
276 |
280 |
-1.06% |
20,000 |
2024/12/25 |
285 |
288 |
281 |
283 |
+0.71% |
29,600 |
2024/12/24 |
281 |
285 |
280 |
281 |
-1.40% |
14,800 |
2024/12/23 |
284 |
287 |
280 |
285 |
-0.70% |
7,700 |
2024/12/20 |
286 |
288 |
284 |
287 |
+0.35% |
5,700 |
2024/12/19 |
288 |
291 |
286 |
286 |
-1.38% |
2,500 |
2024/12/18 |
289 |
290 |
289 |
290 |
+0.00% |
3,200 |
2024/12/17 |
292 |
292 |
289 |
290 |
-0.68% |
7,600 |
2024/12/16 |
292 |
294 |
289 |
292 |
-0.68% |
4,000 |
2024/12/13 |
295 |
295 |
290 |
294 |
+1.03% |
4,100 |
2024/12/12 |
293 |
297 |
291 |
291 |
-0.68% |
2,000 |
2024/12/11 |
287 |
298 |
287 |
293 |
+0.69% |
19,100 |
2024/12/10 |
287 |
293 |
287 |
291 |
-0.68% |
10,700 |
2024/12/9 |
289 |
294 |
288 |
293 |
-1.01% |
4,600 |
2024/12/6 |
297 |
297 |
292 |
296 |
-0.67% |
700 |
2024/12/5 |
292 |
298 |
286 |
298 |
+1.36% |
16,100 |
2024/12/4 |
298 |
298 |
289 |
294 |
-0.68% |
5,600 |
2024/12/3 |
289 |
296 |
287 |
296 |
+1.72% |
5,000 |
2024/12/2 |
295 |
298 |
291 |
291 |
-3.64% |
6,100 |
2024/11/29 |
290 |
303 |
285 |
302 |
+2.37% |
12,800 |
2024/11/28 |
288 |
295 |
288 |
295 |
+0.00% |
1,200 |
2024/11/27 |
290 |
295 |
289 |
295 |
+1.72% |
4,200 |
2024/11/26 |
297 |
298 |
290 |
290 |
-3.01% |
5,800 |
2024/11/25 |
300 |
300 |
294 |
299 |
+0.00% |
6,900 |
2024/11/22 |
299 |
299 |
293 |
299 |
+2.05% |
1,700 |
2024/11/21 |
290 |
296 |
290 |
293 |
+0.34% |
9,800 |
2024/11/20 |
292 |
295 |
289 |
292 |
-1.02% |
5,800 |
2024/11/19 |
289 |
299 |
285 |
295 |
+2.43% |
6,100 |
2024/11/18 |
287 |
291 |
283 |
288 |
-0.69% |
3,000 |
2024/11/15 |
288 |
294 |
287 |
290 |
-0.68% |
6,600 |
2024/11/14 |
290 |
293 |
288 |
292 |
+0.34% |
2,200 |
2024/11/13 |
311 |
314 |
290 |
291 |
-6.43% |
15,600 |
2024/11/12 |
300 |
318 |
300 |
311 |
+3.67% |
9,700 |
2024/11/11 |
290 |
302 |
289 |
300 |
+2.39% |
5,500 |
2024/11/8 |
294 |
294 |
293 |
293 |
-0.68% |
300 |
2024/11/7 |
294 |
296 |
294 |
295 |
+0.34% |
700 |
2024/11/6 |
297 |
297 |
294 |
294 |
-1.01% |
500 |
2024/11/5 |
298 |
298 |
296 |
297 |
-0.67% |
300 |
2024/11/1 |
294 |
300 |
293 |
299 |
-0.33% |
2,400 |
2024/10/31 |
292 |
300 |
291 |
300 |
+1.01% |
3,400 |
2024/10/30 |
292 |
300 |
292 |
297 |
-0.67% |
3,900 |
2024/10/29 |
301 |
301 |
299 |
299 |
-0.66% |
600 |
2024/10/28 |
300 |
302 |
300 |
301 |
-2.27% |
900 |
2024/10/25 |
313 |
313 |
303 |
308 |
+0.00% |
1,600 |
2024/10/24 |
308 |
308 |
308 |
308 |
-0.65% |
100 |
2024/10/23 |
307 |
310 |
302 |
310 |
+0.65% |
2,700 |
2024/10/22 |
313 |
313 |
308 |
308 |
-1.60% |
800 |
2024/10/21 |
312 |
313 |
308 |
313 |
+0.00% |
900 |
2024/10/18 |
311 |
313 |
307 |
313 |
+0.64% |
4,800 |
2024/10/17 |
311 |
313 |
311 |
311 |
-0.64% |
800 |
2024/10/16 |
311 |
313 |
310 |
313 |
+0.32% |
1,900 |
2024/10/15 |
311 |
312 |
311 |
312 |
+0.00% |
800 |
2024/10/11 |
310 |
314 |
310 |
312 |
+0.32% |
800 |
2024/10/10 |
313 |
314 |
311 |
311 |
-1.27% |
600 |
2024/10/9 |
315 |
315 |
313 |
315 |
-0.32% |
500 |
2024/10/8 |
314 |
316 |
314 |
316 |
+0.64% |
400 |
2024/10/7 |
314 |
314 |
314 |
314 |
-0.95% |
500 |
2024/10/4 |
317 |
320 |
317 |
317 |
-0.63% |
1,000 |
2024/10/3 |
318 |
319 |
316 |
319 |
+0.95% |
400 |
2024/10/2 |
319 |
319 |
316 |
316 |
-0.32% |
200 |
2024/10/1 |
318 |
318 |
317 |
317 |
+0.63% |
400 |
2024/9/30 |
317 |
318 |
313 |
315 |
-1.56% |
900 |
2024/9/27 |
317 |
321 |
317 |
320 |
+0.95% |
400 |
2024/9/26 |
318 |
322 |
317 |
317 |
-1.55% |
1,900 |
2024/9/25 |
323 |
323 |
314 |
322 |
+0.00% |
3,700 |
2024/9/24 |
312 |
322 |
312 |
322 |
+2.22% |
9,500 |
2024/9/20 |
314 |
315 |
313 |
315 |
+0.00% |
1,500 |
2024/9/19 |
315 |
320 |
315 |
315 |
-0.63% |
1,300 |
2024/9/18 |
314 |
318 |
313 |
317 |
+0.96% |
1,400 |
2024/9/17 |
314 |
317 |
314 |
314 |
-0.32% |
900 |
2024/9/13 |
319 |
319 |
314 |
315 |
-1.56% |
600 |
2024/9/12 |
317 |
320 |
315 |
320 |
+0.00% |
2,000 |
2024/9/11 |
316 |
320 |
313 |
320 |
+0.00% |
3,000 |
2024/9/10 |
319 |
320 |
313 |
320 |
+0.31% |
2,500 |
2024/9/9 |
320 |
320 |
312 |
319 |
-0.31% |
5,800 |
2024/9/6 |
315 |
320 |
315 |
320 |
+0.95% |
3,500 |
2024/9/5 |
316 |
317 |
316 |
317 |
-0.31% |
1,100 |
2024/9/4 |
319 |
323 |
317 |
318 |
-1.24% |
4,200 |
2024/9/3 |
319 |
322 |
319 |
322 |
-1.53% |
2,100 |
2024/9/2 |
320 |
327 |
320 |
327 |
+0.00% |
2,000 |
2024/8/30 |
324 |
327 |
324 |
327 |
+0.93% |
4,900 |
2024/8/29 |
315 |
324 |
315 |
324 |
+0.31% |
900 |
2024/8/27 |
319 |
323 |
316 |
323 |
+1.25% |
600 |
2024/8/26 |
324 |
324 |
315 |
319 |
-1.54% |
1,000 |
2024/8/23 |
323 |
324 |
323 |
324 |
+0.31% |
1,300 |
2024/8/22 |
319 |
323 |
319 |
323 |
+1.57% |
1,400 |
2024/8/21 |
318 |
320 |
312 |
318 |
+0.95% |
4,000 |
2024/8/20 |
300 |
315 |
300 |
315 |
+5.70% |
4,300 |
2024/8/19 |
297 |
302 |
295 |
298 |
+0.34% |
3,000 |
2024/8/16 |
290 |
297 |
287 |
297 |
+2.77% |
3,000 |
2024/8/15 |
297 |
297 |
287 |
289 |
-0.69% |
2,000 |
2024/8/14 |
281 |
291 |
281 |
291 |
+3.56% |
1,400 |
2024/8/13 |
280 |
292 |
280 |
281 |
+0.36% |
2,300 |
2024/8/9 |
279 |
282 |
278 |
280 |
-1.06% |
500 |
2024/8/8 |
276 |
283 |
276 |
283 |
-2.41% |
700 |
2024/8/7 |
262 |
299 |
262 |
290 |
+4.32% |
8,100 |
2024/8/6 |
271 |
279 |
271 |
278 |
+6.92% |
6,100 |
2024/8/5 |
309 |
312 |
246 |
260 |
-16.13% |
17,000 |
2024/8/2 |
311 |
312 |
310 |
310 |
-1.90% |
4,600 |
2024/8/1 |
315 |
318 |
314 |
316 |
-0.32% |
11,900 |
2024/7/31 |
318 |
318 |
317 |
317 |
-0.94% |
200 |
2024/7/30 |
321 |
321 |
320 |
320 |
-0.31% |
300 |
2024/7/29 |
321 |
322 |
318 |
321 |
-0.62% |
900 |
2024/7/25 |
323 |
323 |
319 |
323 |
+0.00% |
3,200 |
2024/7/24 |
318 |
323 |
318 |
323 |
+0.94% |
4,500 |
2024/7/23 |
318 |
321 |
318 |
320 |
+0.00% |
1,100 |
2024/7/22 |
321 |
321 |
317 |
320 |
+0.00% |
4,800 |
2024/7/19 |
315 |
320 |
313 |
320 |
+1.27% |
11,300 |
2024/7/18 |
313 |
316 |
312 |
316 |
+0.96% |
4,800 |
2024/7/17 |
311 |
313 |
311 |
313 |
+0.00% |
1,400 |
2024/7/16 |
311 |
313 |
311 |
313 |
+0.64% |
1,100 |
2024/7/12 |
311 |
312 |
310 |
311 |
-0.64% |
1,200 |
2024/7/11 |
312 |
313 |
310 |
313 |
+0.32% |
2,200 |
2024/7/10 |
311 |
312 |
311 |
312 |
+0.32% |
1,100 |
2024/7/9 |
313 |
314 |
309 |
311 |
-0.32% |
4,700 |
|