日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
181 |
185 |
180 |
182 |
+0.00% |
40,300 |
2025/2/17 |
185 |
185 |
180 |
182 |
-2.15% |
28,400 |
2025/2/14 |
185 |
187 |
185 |
186 |
+0.54% |
25,700 |
2025/2/13 |
183 |
190 |
183 |
185 |
+0.54% |
33,100 |
2025/2/12 |
189 |
189 |
184 |
184 |
-0.54% |
62,200 |
2025/2/10 |
181 |
186 |
179 |
185 |
+2.21% |
41,800 |
2025/2/7 |
181 |
181 |
179 |
181 |
+0.00% |
25,900 |
2025/2/6 |
178 |
181 |
178 |
181 |
+2.26% |
40,500 |
2025/2/5 |
175 |
177 |
174 |
177 |
+2.31% |
12,500 |
2025/2/4 |
175 |
176 |
170 |
173 |
-0.57% |
75,500 |
2025/2/3 |
177 |
177 |
173 |
174 |
-1.14% |
17,800 |
2025/1/31 |
174 |
183 |
174 |
176 |
-0.56% |
51,800 |
2025/1/30 |
179 |
179 |
177 |
177 |
-1.12% |
31,900 |
2025/1/29 |
183 |
183 |
179 |
179 |
+0.56% |
37,900 |
2025/1/28 |
178 |
184 |
178 |
178 |
+0.00% |
48,000 |
2025/1/27 |
179 |
184 |
176 |
178 |
+2.30% |
91,800 |
2025/1/24 |
172 |
180 |
172 |
174 |
+0.00% |
51,100 |
2025/1/23 |
170 |
174 |
169 |
174 |
+1.75% |
35,700 |
2025/1/22 |
170 |
171 |
169 |
171 |
+1.79% |
9,100 |
2025/1/21 |
169 |
171 |
168 |
168 |
-1.18% |
20,000 |
2025/1/20 |
170 |
172 |
170 |
170 |
-1.73% |
17,900 |
2025/1/17 |
172 |
173 |
171 |
173 |
+1.17% |
8,200 |
2025/1/16 |
175 |
175 |
171 |
171 |
-2.29% |
23,300 |
2025/1/15 |
175 |
176 |
173 |
175 |
+0.00% |
8,300 |
2025/1/14 |
175 |
177 |
174 |
175 |
-1.69% |
20,100 |
2025/1/10 |
177 |
178 |
175 |
178 |
+1.14% |
24,000 |
2025/1/9 |
178 |
179 |
175 |
176 |
+0.00% |
23,800 |
2025/1/8 |
180 |
180 |
176 |
176 |
-1.68% |
37,400 |
2025/1/7 |
176 |
179 |
176 |
179 |
+2.29% |
20,100 |
2025/1/6 |
177 |
179 |
173 |
175 |
-0.57% |
34,000 |
2024/12/30 |
179 |
182 |
176 |
176 |
-3.30% |
59,500 |
2024/12/27 |
178 |
205 |
178 |
182 |
+4.60% |
788,100 |
2024/12/26 |
166 |
177 |
165 |
174 |
+4.82% |
172,500 |
2024/12/25 |
167 |
169 |
163 |
166 |
-0.60% |
94,300 |
2024/12/24 |
171 |
171 |
165 |
167 |
-2.91% |
103,700 |
2024/12/23 |
176 |
177 |
172 |
172 |
-3.37% |
77,600 |
2024/12/20 |
179 |
181 |
177 |
178 |
-1.11% |
82,100 |
2024/12/19 |
177 |
181 |
176 |
180 |
+0.00% |
81,200 |
2024/12/18 |
182 |
185 |
179 |
180 |
-1.64% |
85,200 |
2024/12/17 |
186 |
186 |
180 |
183 |
-2.14% |
129,900 |
2024/12/16 |
189 |
190 |
187 |
187 |
-1.58% |
48,400 |
2024/12/13 |
193 |
193 |
190 |
190 |
-1.55% |
23,200 |
2024/12/12 |
194 |
195 |
192 |
193 |
-0.52% |
31,200 |
2024/12/11 |
196 |
196 |
192 |
194 |
-1.02% |
57,400 |
2024/12/10 |
197 |
197 |
196 |
196 |
-1.01% |
11,200 |
2024/12/9 |
197 |
198 |
196 |
198 |
+0.51% |
34,800 |
2024/12/6 |
197 |
199 |
196 |
197 |
-1.50% |
49,700 |
2024/12/5 |
199 |
200 |
197 |
200 |
+0.00% |
37,900 |
2024/12/4 |
201 |
202 |
199 |
200 |
-1.48% |
39,900 |
2024/12/3 |
201 |
203 |
201 |
203 |
+0.50% |
18,500 |
2024/12/2 |
202 |
203 |
201 |
202 |
-1.46% |
24,200 |
2024/11/29 |
204 |
205 |
202 |
205 |
+0.00% |
28,900 |
2024/11/28 |
204 |
205 |
202 |
205 |
+1.49% |
16,000 |
2024/11/27 |
202 |
204 |
202 |
202 |
+0.50% |
19,400 |
2024/11/26 |
202 |
202 |
200 |
201 |
+0.50% |
20,400 |
2024/11/25 |
203 |
205 |
200 |
200 |
+0.50% |
47,400 |
2024/11/22 |
204 |
204 |
199 |
199 |
-1.97% |
79,000 |
2024/11/21 |
202 |
204 |
202 |
203 |
+0.00% |
15,300 |
2024/11/20 |
201 |
203 |
201 |
203 |
+1.00% |
25,900 |
2024/11/19 |
201 |
204 |
199 |
201 |
-0.99% |
60,700 |
2024/11/18 |
200 |
204 |
200 |
203 |
+0.00% |
44,900 |
2024/11/15 |
207 |
208 |
203 |
203 |
-2.40% |
45,700 |
2024/11/14 |
208 |
209 |
204 |
208 |
+0.48% |
37,700 |
2024/11/13 |
212 |
213 |
201 |
207 |
-13.03% |
297,100 |
2024/11/12 |
232 |
240 |
232 |
238 |
+3.93% |
52,300 |
2024/11/11 |
232 |
233 |
229 |
229 |
-1.29% |
18,600 |
2024/11/8 |
232 |
235 |
230 |
232 |
+0.00% |
27,800 |
2024/11/7 |
232 |
234 |
232 |
232 |
-0.43% |
9,000 |
2024/11/6 |
233 |
234 |
231 |
233 |
+0.00% |
9,000 |
2024/11/5 |
235 |
235 |
230 |
233 |
-0.85% |
6,500 |
2024/11/1 |
232 |
236 |
232 |
235 |
+0.86% |
8,100 |
2024/10/31 |
236 |
236 |
233 |
233 |
-1.69% |
3,400 |
2024/10/30 |
233 |
238 |
232 |
237 |
+3.04% |
30,000 |
2024/10/29 |
227 |
232 |
227 |
230 |
+1.32% |
27,800 |
2024/10/28 |
223 |
230 |
223 |
227 |
+1.34% |
21,500 |
2024/10/25 |
230 |
230 |
221 |
224 |
-0.44% |
30,400 |
2024/10/24 |
227 |
227 |
225 |
225 |
-0.44% |
15,300 |
2024/10/23 |
230 |
230 |
225 |
226 |
-1.74% |
15,200 |
2024/10/22 |
231 |
231 |
229 |
230 |
-1.29% |
60,500 |
2024/10/21 |
234 |
234 |
231 |
233 |
+0.00% |
27,100 |
2024/10/18 |
233 |
234 |
233 |
233 |
+0.43% |
8,100 |
2024/10/17 |
232 |
234 |
232 |
232 |
-0.43% |
9,200 |
2024/10/16 |
233 |
235 |
232 |
233 |
-0.43% |
6,700 |
2024/10/15 |
234 |
235 |
233 |
234 |
-0.85% |
16,000 |
2024/10/11 |
236 |
237 |
235 |
236 |
-0.42% |
1,900 |
2024/10/10 |
239 |
239 |
235 |
237 |
-1.25% |
23,400 |
2024/10/9 |
242 |
242 |
239 |
240 |
-0.41% |
6,100 |
2024/10/8 |
244 |
244 |
240 |
241 |
-2.03% |
27,100 |
2024/10/7 |
242 |
246 |
241 |
246 |
+2.07% |
36,400 |
2024/10/4 |
240 |
242 |
239 |
241 |
+0.42% |
30,700 |
2024/10/3 |
241 |
242 |
238 |
240 |
+1.27% |
10,200 |
2024/10/2 |
238 |
242 |
237 |
237 |
-2.47% |
11,800 |
2024/10/1 |
237 |
245 |
237 |
243 |
+2.53% |
28,400 |
2024/9/30 |
235 |
238 |
235 |
237 |
-2.07% |
29,900 |
2024/9/27 |
244 |
244 |
239 |
242 |
-1.22% |
15,200 |
2024/9/26 |
240 |
245 |
240 |
245 |
+1.66% |
17,600 |
2024/9/25 |
243 |
243 |
239 |
241 |
+0.00% |
11,500 |
2024/9/24 |
240 |
242 |
238 |
241 |
+0.42% |
25,900 |
2024/9/20 |
243 |
243 |
238 |
240 |
-1.23% |
27,100 |
2024/9/19 |
241 |
243 |
236 |
243 |
+2.53% |
44,100 |
2024/9/18 |
235 |
239 |
233 |
237 |
+0.85% |
21,100 |
2024/9/17 |
239 |
239 |
232 |
235 |
-0.84% |
17,300 |
2024/9/13 |
234 |
239 |
234 |
237 |
+0.42% |
13,500 |
2024/9/12 |
232 |
239 |
232 |
236 |
+2.16% |
17,600 |
2024/9/11 |
236 |
237 |
230 |
231 |
-2.53% |
15,400 |
2024/9/10 |
238 |
240 |
237 |
237 |
+0.00% |
7,600 |
2024/9/9 |
235 |
242 |
233 |
237 |
-1.25% |
32,600 |
2024/9/6 |
241 |
241 |
236 |
240 |
+0.00% |
14,700 |
2024/9/5 |
245 |
245 |
239 |
240 |
-0.83% |
33,000 |
2024/9/4 |
245 |
245 |
242 |
242 |
-2.81% |
40,300 |
2024/9/3 |
251 |
252 |
249 |
249 |
-0.40% |
10,700 |
2024/9/2 |
253 |
254 |
250 |
250 |
-1.19% |
15,800 |
2024/8/30 |
250 |
255 |
250 |
253 |
-0.39% |
22,600 |
2024/8/29 |
253 |
254 |
252 |
254 |
+0.40% |
6,300 |
2024/8/28 |
256 |
258 |
253 |
253 |
-2.32% |
22,500 |
2024/8/27 |
254 |
261 |
253 |
259 |
+2.78% |
67,100 |
2024/8/26 |
256 |
256 |
250 |
252 |
+0.80% |
30,300 |
2024/8/23 |
251 |
254 |
249 |
250 |
-1.19% |
19,100 |
2024/8/22 |
251 |
253 |
249 |
253 |
+0.80% |
38,100 |
2024/8/21 |
248 |
253 |
246 |
251 |
+1.21% |
26,800 |
2024/8/20 |
244 |
249 |
243 |
248 |
+2.48% |
30,200 |
2024/8/19 |
243 |
245 |
239 |
242 |
+0.41% |
33,200 |
2024/8/16 |
245 |
245 |
240 |
241 |
-0.82% |
17,200 |
|