日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/21 |
190 |
194 |
177 |
182 |
-4.21% |
96,100 |
2025/1/20 |
187 |
190 |
187 |
190 |
-2.56% |
64,600 |
2025/1/17 |
197 |
197 |
193 |
195 |
-1.52% |
9,600 |
2025/1/16 |
198 |
200 |
196 |
198 |
+0.51% |
6,700 |
2025/1/15 |
200 |
200 |
197 |
197 |
-1.01% |
5,300 |
2025/1/14 |
201 |
201 |
198 |
199 |
+0.51% |
10,700 |
2025/1/10 |
199 |
200 |
197 |
198 |
-0.50% |
12,800 |
2025/1/9 |
199 |
199 |
197 |
199 |
-0.50% |
4,300 |
2025/1/8 |
196 |
200 |
195 |
200 |
+1.52% |
15,500 |
2025/1/7 |
197 |
200 |
196 |
197 |
+0.00% |
16,600 |
2025/1/6 |
200 |
200 |
194 |
197 |
+0.51% |
31,900 |
2024/12/30 |
199 |
200 |
194 |
196 |
+1.03% |
11,400 |
2024/12/27 |
193 |
200 |
193 |
194 |
+0.52% |
39,700 |
2024/12/26 |
194 |
196 |
190 |
193 |
+0.00% |
41,000 |
2024/12/25 |
195 |
196 |
192 |
193 |
-1.03% |
23,300 |
2024/12/24 |
196 |
196 |
193 |
195 |
-1.02% |
23,900 |
2024/12/23 |
199 |
199 |
196 |
197 |
+0.51% |
9,900 |
2024/12/20 |
197 |
198 |
196 |
196 |
-0.51% |
10,100 |
2024/12/19 |
198 |
199 |
196 |
197 |
+0.00% |
7,600 |
2024/12/18 |
196 |
200 |
196 |
197 |
+0.51% |
17,400 |
2024/12/17 |
195 |
198 |
194 |
196 |
-1.01% |
15,900 |
2024/12/16 |
202 |
203 |
197 |
198 |
-2.46% |
32,100 |
2024/12/13 |
199 |
205 |
199 |
203 |
+1.00% |
18,000 |
2024/12/12 |
200 |
201 |
197 |
201 |
+0.00% |
32,700 |
2024/12/11 |
205 |
206 |
200 |
201 |
-1.47% |
28,800 |
2024/12/10 |
211 |
211 |
200 |
204 |
-3.32% |
44,900 |
2024/12/9 |
213 |
216 |
208 |
211 |
+0.00% |
13,000 |
2024/12/6 |
212 |
212 |
211 |
211 |
-0.47% |
7,700 |
2024/12/5 |
217 |
218 |
211 |
212 |
-2.30% |
16,200 |
2024/12/4 |
223 |
223 |
215 |
217 |
-1.36% |
10,800 |
2024/12/3 |
220 |
229 |
214 |
220 |
+0.00% |
17,000 |
2024/12/2 |
223 |
224 |
218 |
220 |
-1.35% |
13,800 |
2024/11/29 |
225 |
226 |
223 |
223 |
-0.89% |
4,700 |
2024/11/28 |
228 |
228 |
225 |
225 |
-1.32% |
2,200 |
2024/11/27 |
231 |
233 |
228 |
228 |
-0.87% |
4,600 |
2024/11/26 |
227 |
233 |
227 |
230 |
+1.32% |
4,100 |
2024/11/25 |
225 |
233 |
224 |
227 |
+1.79% |
15,900 |
2024/11/22 |
213 |
228 |
213 |
223 |
+5.19% |
19,700 |
2024/11/21 |
210 |
213 |
209 |
212 |
-0.47% |
5,700 |
2024/11/20 |
211 |
215 |
205 |
213 |
+0.95% |
7,900 |
2024/11/19 |
204 |
213 |
201 |
211 |
+3.94% |
18,900 |
2024/11/18 |
209 |
210 |
201 |
203 |
-2.40% |
24,600 |
2024/11/15 |
224 |
224 |
208 |
208 |
-5.88% |
32,300 |
2024/11/14 |
223 |
228 |
221 |
221 |
-0.90% |
10,400 |
2024/11/13 |
226 |
229 |
220 |
223 |
-2.19% |
16,800 |
2024/11/12 |
229 |
229 |
224 |
228 |
-0.44% |
10,000 |
2024/11/11 |
228 |
229 |
226 |
229 |
+0.44% |
9,400 |
2024/11/8 |
230 |
230 |
227 |
228 |
-0.87% |
4,900 |
2024/11/7 |
230 |
230 |
227 |
230 |
+0.44% |
9,800 |
2024/11/6 |
227 |
232 |
227 |
229 |
+0.44% |
5,700 |
2024/11/5 |
226 |
233 |
226 |
228 |
+0.44% |
5,200 |
2024/11/1 |
228 |
229 |
225 |
227 |
+0.00% |
4,800 |
2024/10/31 |
229 |
229 |
227 |
227 |
-0.44% |
2,000 |
2024/10/30 |
226 |
229 |
226 |
228 |
+0.44% |
3,200 |
2024/10/29 |
227 |
232 |
225 |
227 |
-0.87% |
8,100 |
2024/10/28 |
224 |
230 |
224 |
229 |
+2.23% |
7,300 |
2024/10/25 |
227 |
227 |
224 |
224 |
-2.18% |
10,900 |
2024/10/24 |
227 |
229 |
225 |
229 |
+0.88% |
5,200 |
2024/10/23 |
227 |
229 |
225 |
227 |
+0.00% |
6,700 |
2024/10/22 |
231 |
231 |
227 |
227 |
-1.30% |
6,300 |
2024/10/21 |
231 |
233 |
224 |
230 |
-1.71% |
24,200 |
2024/10/18 |
238 |
238 |
231 |
234 |
-0.85% |
11,500 |
2024/10/17 |
234 |
236 |
232 |
236 |
+0.00% |
6,000 |
2024/10/16 |
237 |
240 |
234 |
236 |
-2.07% |
9,900 |
2024/10/15 |
239 |
241 |
235 |
241 |
+2.99% |
8,900 |
2024/10/11 |
235 |
242 |
233 |
234 |
-0.43% |
14,500 |
2024/10/10 |
240 |
240 |
234 |
235 |
-1.67% |
8,500 |
2024/10/9 |
241 |
241 |
238 |
239 |
+0.00% |
1,700 |
2024/10/8 |
237 |
243 |
236 |
239 |
+2.14% |
9,200 |
2024/10/7 |
240 |
240 |
234 |
234 |
-2.50% |
8,900 |
2024/10/4 |
240 |
241 |
239 |
240 |
+0.00% |
2,600 |
2024/10/3 |
240 |
240 |
238 |
240 |
+1.69% |
21,300 |
2024/10/2 |
240 |
246 |
231 |
236 |
-2.88% |
22,600 |
2024/10/1 |
244 |
244 |
240 |
243 |
+1.25% |
5,600 |
2024/9/30 |
237 |
243 |
235 |
240 |
-3.61% |
19,600 |
2024/9/27 |
238 |
261 |
238 |
249 |
+4.18% |
34,800 |
2024/9/26 |
239 |
242 |
237 |
239 |
+0.84% |
6,100 |
2024/9/25 |
241 |
241 |
237 |
237 |
-1.25% |
5,500 |
2024/9/24 |
241 |
245 |
232 |
240 |
+0.00% |
14,400 |
2024/9/20 |
243 |
244 |
234 |
240 |
-0.83% |
6,000 |
2024/9/19 |
235 |
246 |
232 |
242 |
+4.31% |
10,700 |
2024/9/18 |
228 |
233 |
224 |
232 |
+2.20% |
4,400 |
2024/9/17 |
231 |
235 |
221 |
227 |
-3.40% |
20,900 |
2024/9/13 |
236 |
238 |
232 |
235 |
+0.00% |
4,500 |
2024/9/12 |
232 |
239 |
231 |
235 |
+1.73% |
11,400 |
2024/9/11 |
236 |
239 |
225 |
231 |
-2.94% |
8,400 |
2024/9/10 |
233 |
240 |
232 |
238 |
+2.15% |
6,700 |
2024/9/9 |
225 |
241 |
223 |
233 |
+0.43% |
25,700 |
2024/9/6 |
238 |
241 |
231 |
232 |
-3.33% |
9,600 |
2024/9/5 |
240 |
240 |
236 |
240 |
+0.00% |
7,800 |
2024/9/4 |
245 |
245 |
238 |
240 |
-2.44% |
19,500 |
2024/9/3 |
246 |
248 |
243 |
246 |
+0.82% |
9,500 |
2024/9/2 |
246 |
247 |
244 |
244 |
-0.81% |
5,500 |
2024/8/30 |
245 |
249 |
244 |
246 |
-0.40% |
7,200 |
2024/8/29 |
245 |
247 |
241 |
247 |
+0.41% |
10,300 |
2024/8/28 |
246 |
248 |
244 |
246 |
-1.20% |
13,100 |
2024/8/27 |
246 |
249 |
245 |
249 |
-0.40% |
10,900 |
2024/8/26 |
248 |
254 |
245 |
250 |
+0.81% |
23,600 |
2024/8/23 |
235 |
248 |
232 |
248 |
+5.98% |
40,900 |
2024/8/22 |
230 |
235 |
230 |
234 |
+0.86% |
18,900 |
2024/8/21 |
231 |
232 |
231 |
232 |
-0.43% |
11,300 |
2024/8/20 |
231 |
234 |
231 |
233 |
+0.43% |
9,300 |
2024/8/19 |
232 |
236 |
230 |
232 |
-0.85% |
24,200 |
2024/8/16 |
234 |
235 |
231 |
234 |
+0.00% |
16,000 |
2024/8/15 |
248 |
249 |
230 |
234 |
-2.09% |
77,200 |
2024/8/14 |
238 |
242 |
235 |
239 |
+2.14% |
33,600 |
2024/8/13 |
224 |
235 |
220 |
234 |
+4.46% |
44,200 |
2024/8/9 |
221 |
226 |
218 |
224 |
+1.36% |
31,900 |
2024/8/8 |
207 |
222 |
201 |
221 |
+6.76% |
34,300 |
2024/8/7 |
192 |
213 |
191 |
207 |
+4.02% |
64,800 |
2024/8/6 |
190 |
207 |
190 |
199 |
+8.74% |
83,700 |
2024/8/5 |
215 |
219 |
176 |
183 |
-17.94% |
275,800 |
2024/8/2 |
259 |
260 |
202 |
223 |
-17.10% |
339,400 |
2024/8/1 |
277 |
277 |
265 |
269 |
-3.24% |
24,700 |
2024/7/31 |
275 |
278 |
272 |
278 |
+1.09% |
6,300 |
2024/7/30 |
274 |
278 |
272 |
275 |
-1.08% |
5,000 |
2024/7/29 |
272 |
278 |
272 |
278 |
+1.83% |
16,500 |
2024/7/26 |
275 |
275 |
268 |
273 |
+0.37% |
15,800 |
2024/7/25 |
274 |
274 |
267 |
272 |
-1.09% |
21,700 |
2024/7/24 |
283 |
283 |
275 |
275 |
-2.83% |
15,600 |
2024/7/23 |
285 |
285 |
277 |
283 |
-0.35% |
23,000 |
2024/7/22 |
287 |
293 |
284 |
284 |
-2.07% |
16,600 |
2024/7/19 |
286 |
290 |
284 |
290 |
+1.05% |
15,800 |
|