日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
248 |
255 |
248 |
255 |
+3.24% |
10,200 |
2025/3/19 |
249 |
254 |
245 |
247 |
-0.40% |
15,500 |
2025/3/18 |
255 |
255 |
246 |
248 |
-1.20% |
15,500 |
2025/3/17 |
258 |
258 |
251 |
251 |
-1.57% |
8,400 |
2025/3/14 |
255 |
258 |
253 |
255 |
+1.19% |
14,400 |
2025/3/13 |
247 |
258 |
247 |
252 |
+2.02% |
48,600 |
2025/3/12 |
250 |
265 |
241 |
247 |
+5.11% |
205,100 |
2025/3/11 |
238 |
238 |
233 |
235 |
-1.26% |
11,600 |
2025/3/10 |
239 |
240 |
236 |
238 |
+0.00% |
6,300 |
2025/3/7 |
242 |
242 |
237 |
238 |
-2.46% |
9,800 |
2025/3/6 |
239 |
244 |
235 |
244 |
+2.09% |
17,800 |
2025/3/5 |
241 |
241 |
235 |
239 |
-0.42% |
27,800 |
2025/3/4 |
237 |
242 |
237 |
240 |
-2.04% |
4,700 |
2025/3/3 |
243 |
246 |
241 |
245 |
+2.08% |
5,400 |
2025/2/28 |
241 |
243 |
235 |
240 |
-1.23% |
37,000 |
2025/2/27 |
245 |
247 |
243 |
243 |
-1.62% |
18,400 |
2025/2/26 |
255 |
255 |
246 |
247 |
-1.59% |
18,100 |
2025/2/25 |
256 |
256 |
251 |
251 |
-0.40% |
16,000 |
2025/2/21 |
258 |
258 |
251 |
252 |
-0.79% |
11,500 |
2025/2/20 |
258 |
258 |
252 |
254 |
-0.78% |
12,100 |
2025/2/19 |
255 |
258 |
252 |
256 |
+0.39% |
12,300 |
2025/2/18 |
253 |
258 |
253 |
255 |
+2.00% |
11,200 |
2025/2/17 |
253 |
257 |
249 |
250 |
-2.72% |
33,600 |
2025/2/14 |
253 |
263 |
243 |
257 |
-1.53% |
116,400 |
2025/2/13 |
262 |
265 |
253 |
261 |
+0.00% |
31,000 |
2025/2/12 |
255 |
263 |
252 |
261 |
+2.76% |
20,700 |
2025/2/10 |
250 |
255 |
250 |
254 |
+2.01% |
16,600 |
2025/2/7 |
249 |
250 |
247 |
249 |
+0.00% |
3,400 |
2025/2/6 |
247 |
250 |
247 |
249 |
+0.81% |
9,300 |
2025/2/5 |
244 |
248 |
244 |
247 |
+1.65% |
2,900 |
2025/2/4 |
244 |
250 |
241 |
243 |
+0.00% |
14,600 |
2025/2/3 |
248 |
248 |
240 |
243 |
-1.22% |
12,300 |
2025/1/31 |
248 |
249 |
243 |
246 |
+0.00% |
17,600 |
2025/1/30 |
242 |
249 |
242 |
246 |
+1.65% |
32,900 |
2025/1/29 |
249 |
249 |
242 |
242 |
-2.02% |
14,400 |
2025/1/28 |
250 |
250 |
244 |
247 |
-1.59% |
15,100 |
2025/1/27 |
250 |
251 |
246 |
251 |
+0.00% |
11,500 |
2025/1/24 |
248 |
251 |
233 |
251 |
+1.21% |
40,800 |
2025/1/23 |
245 |
248 |
238 |
248 |
+0.81% |
16,500 |
2025/1/22 |
240 |
246 |
239 |
246 |
+2.50% |
9,400 |
2025/1/21 |
245 |
245 |
240 |
240 |
-1.23% |
4,800 |
2025/1/20 |
237 |
243 |
237 |
243 |
+2.97% |
13,800 |
2025/1/17 |
237 |
238 |
235 |
236 |
-0.84% |
10,700 |
2025/1/16 |
241 |
242 |
236 |
238 |
-1.24% |
17,000 |
2025/1/15 |
243 |
244 |
237 |
241 |
-1.23% |
17,400 |
2025/1/14 |
250 |
253 |
244 |
244 |
-1.61% |
27,300 |
2025/1/10 |
246 |
250 |
243 |
248 |
+0.81% |
15,700 |
2025/1/9 |
251 |
251 |
246 |
246 |
-1.20% |
23,800 |
2025/1/8 |
248 |
251 |
244 |
249 |
+0.40% |
61,300 |
2025/1/7 |
241 |
248 |
237 |
248 |
+3.77% |
58,400 |
2025/1/6 |
233 |
241 |
232 |
239 |
+2.14% |
61,400 |
2024/12/30 |
234 |
245 |
234 |
234 |
-6.40% |
261,900 |
2024/12/27 |
279 |
311 |
245 |
250 |
+8.23% |
2,639,100 |
2024/12/26 |
232 |
234 |
227 |
231 |
-0.43% |
23,400 |
2024/12/25 |
221 |
234 |
221 |
232 |
+4.50% |
35,700 |
2024/12/24 |
220 |
225 |
219 |
222 |
+0.00% |
19,600 |
2024/12/23 |
223 |
225 |
219 |
222 |
-0.45% |
29,600 |
2024/12/20 |
225 |
229 |
223 |
223 |
-1.76% |
17,800 |
2024/12/19 |
227 |
229 |
223 |
227 |
-0.87% |
18,200 |
2024/12/18 |
229 |
232 |
226 |
229 |
+0.44% |
29,400 |
2024/12/17 |
226 |
232 |
226 |
228 |
+0.44% |
20,500 |
2024/12/16 |
237 |
237 |
227 |
227 |
-3.81% |
26,900 |
2024/12/13 |
238 |
250 |
232 |
236 |
+1.72% |
69,800 |
2024/12/12 |
238 |
243 |
228 |
232 |
-2.11% |
49,000 |
2024/12/11 |
230 |
254 |
230 |
237 |
+3.49% |
113,000 |
2024/12/10 |
228 |
233 |
226 |
229 |
+0.44% |
29,000 |
2024/12/9 |
227 |
230 |
223 |
228 |
+0.44% |
71,800 |
2024/12/6 |
237 |
237 |
226 |
227 |
-3.81% |
90,300 |
2024/12/5 |
240 |
247 |
236 |
236 |
-2.07% |
25,900 |
2024/12/4 |
254 |
254 |
239 |
241 |
-4.74% |
53,700 |
2024/12/3 |
254 |
266 |
247 |
253 |
-1.17% |
145,500 |
2024/12/2 |
252 |
291 |
246 |
256 |
+1.19% |
432,000 |
2024/11/29 |
253 |
255 |
250 |
253 |
+0.40% |
25,000 |
2024/11/28 |
261 |
262 |
252 |
252 |
-3.82% |
42,000 |
2024/11/27 |
275 |
278 |
262 |
262 |
-4.03% |
37,700 |
2024/11/26 |
282 |
282 |
272 |
273 |
-3.19% |
18,800 |
2024/11/25 |
275 |
284 |
275 |
282 |
+2.92% |
44,700 |
2024/11/22 |
274 |
275 |
270 |
274 |
+0.00% |
42,500 |
2024/11/21 |
274 |
276 |
270 |
274 |
+0.00% |
45,400 |
2024/11/20 |
292 |
292 |
271 |
274 |
-4.53% |
73,500 |
2024/11/19 |
275 |
296 |
275 |
287 |
+5.51% |
147,100 |
2024/11/18 |
263 |
272 |
263 |
272 |
+2.26% |
17,300 |
2024/11/15 |
264 |
266 |
256 |
266 |
+0.38% |
28,000 |
2024/11/14 |
268 |
270 |
265 |
265 |
-0.75% |
14,400 |
2024/11/13 |
265 |
267 |
263 |
267 |
+0.75% |
11,800 |
2024/11/12 |
263 |
267 |
261 |
265 |
+0.76% |
13,900 |
2024/11/11 |
262 |
266 |
261 |
263 |
+0.00% |
12,700 |
2024/11/8 |
260 |
269 |
259 |
263 |
+1.54% |
22,000 |
2024/11/7 |
256 |
261 |
256 |
259 |
+1.17% |
12,700 |
2024/11/6 |
254 |
263 |
252 |
256 |
+1.19% |
22,700 |
2024/11/5 |
257 |
257 |
252 |
253 |
-1.17% |
19,800 |
2024/11/1 |
259 |
261 |
256 |
256 |
-1.92% |
14,000 |
2024/10/31 |
267 |
267 |
258 |
261 |
-0.76% |
32,900 |
2024/10/30 |
269 |
273 |
263 |
263 |
-2.23% |
64,000 |
2024/10/29 |
265 |
274 |
263 |
269 |
+2.28% |
52,300 |
2024/10/28 |
259 |
264 |
247 |
263 |
+2.33% |
31,500 |
2024/10/25 |
258 |
260 |
257 |
257 |
+0.39% |
20,400 |
2024/10/24 |
258 |
259 |
254 |
256 |
-0.78% |
14,100 |
2024/10/23 |
255 |
259 |
254 |
258 |
+0.39% |
18,800 |
2024/10/22 |
265 |
271 |
257 |
257 |
-4.10% |
41,400 |
2024/10/21 |
255 |
275 |
255 |
268 |
+5.10% |
129,600 |
2024/10/18 |
250 |
255 |
248 |
255 |
+2.41% |
35,300 |
2024/10/17 |
251 |
252 |
248 |
249 |
-0.40% |
20,800 |
2024/10/16 |
252 |
255 |
245 |
250 |
-2.72% |
43,600 |
2024/10/15 |
249 |
260 |
245 |
257 |
+4.47% |
86,100 |
2024/10/11 |
258 |
263 |
246 |
246 |
-5.38% |
147,300 |
2024/10/10 |
264 |
280 |
253 |
260 |
+0.78% |
220,500 |
2024/10/9 |
264 |
268 |
258 |
258 |
-2.27% |
83,500 |
2024/10/8 |
254 |
266 |
254 |
264 |
+2.72% |
173,300 |
2024/10/7 |
263 |
293 |
256 |
257 |
+0.78% |
586,700 |
2024/10/4 |
254 |
266 |
251 |
255 |
+1.19% |
78,600 |
2024/10/3 |
250 |
254 |
250 |
252 |
+1.61% |
30,300 |
2024/10/2 |
245 |
251 |
243 |
248 |
-1.20% |
45,600 |
2024/10/1 |
259 |
273 |
244 |
251 |
+0.00% |
195,800 |
2024/9/30 |
250 |
280 |
250 |
251 |
-3.83% |
161,500 |
2024/9/27 |
251 |
262 |
251 |
261 |
+3.57% |
47,500 |
2024/9/26 |
251 |
254 |
249 |
252 |
+0.00% |
25,600 |
2024/9/25 |
257 |
257 |
246 |
252 |
-1.95% |
68,600 |
2024/9/24 |
265 |
267 |
255 |
257 |
-3.02% |
48,600 |
2024/9/20 |
261 |
268 |
259 |
265 |
+1.92% |
49,700 |
2024/9/19 |
262 |
266 |
260 |
260 |
+0.39% |
26,400 |
2024/9/18 |
257 |
264 |
255 |
259 |
+0.78% |
26,400 |
2024/9/17 |
262 |
269 |
252 |
257 |
-1.15% |
82,600 |
|