日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
240 |
240 |
230 |
231 |
-3.75% |
51,000 |
2025/1/10 |
241 |
247 |
235 |
240 |
-0.41% |
97,000 |
2025/1/9 |
249 |
250 |
241 |
241 |
-3.21% |
72,200 |
2025/1/8 |
251 |
252 |
249 |
249 |
-1.58% |
75,500 |
2025/1/7 |
260 |
261 |
251 |
253 |
-2.69% |
110,400 |
2025/1/6 |
262 |
263 |
260 |
260 |
-1.52% |
75,300 |
2024/12/30 |
267 |
267 |
262 |
264 |
-2.58% |
88,600 |
2024/12/27 |
265 |
276 |
260 |
271 |
-9.67% |
244,100 |
2024/12/26 |
304 |
304 |
300 |
300 |
-0.33% |
58,500 |
2024/12/25 |
307 |
307 |
301 |
301 |
-1.95% |
36,100 |
2024/12/24 |
309 |
309 |
307 |
307 |
-0.65% |
20,700 |
2024/12/23 |
311 |
311 |
309 |
309 |
-0.64% |
27,700 |
2024/12/20 |
312 |
312 |
310 |
311 |
+0.00% |
17,000 |
2024/12/19 |
310 |
312 |
309 |
311 |
+0.00% |
23,800 |
2024/12/18 |
311 |
312 |
311 |
311 |
-0.32% |
8,900 |
2024/12/17 |
311 |
313 |
311 |
312 |
-0.32% |
14,900 |
2024/12/16 |
313 |
314 |
311 |
313 |
+0.00% |
17,100 |
2024/12/13 |
311 |
313 |
310 |
313 |
+0.64% |
11,900 |
2024/12/12 |
312 |
313 |
310 |
311 |
+0.32% |
13,400 |
2024/12/11 |
311 |
312 |
308 |
310 |
+0.00% |
14,900 |
2024/12/10 |
311 |
311 |
309 |
310 |
-0.32% |
15,900 |
2024/12/9 |
313 |
313 |
310 |
311 |
+0.32% |
15,500 |
2024/12/6 |
313 |
313 |
310 |
310 |
-0.64% |
14,700 |
2024/12/5 |
313 |
313 |
310 |
312 |
+0.65% |
19,800 |
2024/12/4 |
313 |
314 |
310 |
310 |
-0.96% |
13,900 |
2024/12/3 |
308 |
315 |
307 |
313 |
+1.95% |
32,500 |
2024/12/2 |
306 |
307 |
305 |
307 |
+0.99% |
13,600 |
2024/11/29 |
303 |
305 |
301 |
304 |
+0.66% |
12,500 |
2024/11/28 |
300 |
303 |
300 |
302 |
+0.67% |
15,100 |
2024/11/27 |
300 |
301 |
300 |
300 |
-0.33% |
8,900 |
2024/11/26 |
300 |
301 |
300 |
301 |
+0.33% |
10,000 |
2024/11/25 |
300 |
301 |
300 |
300 |
+0.00% |
12,100 |
2024/11/22 |
301 |
301 |
300 |
300 |
+0.00% |
4,800 |
2024/11/21 |
300 |
302 |
300 |
300 |
-0.66% |
8,600 |
2024/11/20 |
303 |
303 |
301 |
302 |
-0.33% |
7,200 |
2024/11/19 |
303 |
303 |
300 |
303 |
+0.00% |
11,000 |
2024/11/18 |
298 |
303 |
298 |
303 |
+1.68% |
16,200 |
2024/11/15 |
295 |
298 |
295 |
298 |
+0.68% |
18,000 |
2024/11/14 |
299 |
300 |
296 |
296 |
-0.34% |
15,600 |
2024/11/13 |
296 |
297 |
296 |
297 |
+0.34% |
8,600 |
2024/11/12 |
296 |
298 |
296 |
296 |
+0.00% |
8,800 |
2024/11/11 |
299 |
299 |
296 |
296 |
-0.34% |
8,500 |
2024/11/8 |
296 |
297 |
295 |
297 |
+1.02% |
9,800 |
2024/11/7 |
296 |
296 |
293 |
294 |
+0.34% |
6,700 |
2024/11/6 |
293 |
296 |
293 |
293 |
+0.00% |
9,900 |
2024/11/5 |
295 |
296 |
293 |
293 |
-0.68% |
8,100 |
2024/11/1 |
295 |
296 |
295 |
295 |
+0.00% |
7,000 |
2024/10/31 |
297 |
297 |
295 |
295 |
+0.34% |
9,800 |
2024/10/30 |
296 |
296 |
293 |
294 |
-0.34% |
10,300 |
2024/10/29 |
294 |
295 |
293 |
295 |
+0.34% |
9,300 |
2024/10/28 |
294 |
296 |
292 |
294 |
+1.03% |
13,800 |
2024/10/25 |
294 |
294 |
291 |
291 |
-1.02% |
9,000 |
2024/10/24 |
293 |
297 |
291 |
294 |
+0.34% |
15,300 |
2024/10/23 |
295 |
299 |
291 |
293 |
+1.03% |
27,900 |
2024/10/22 |
292 |
293 |
290 |
290 |
+0.35% |
13,900 |
2024/10/21 |
289 |
291 |
287 |
289 |
+0.00% |
13,400 |
2024/10/18 |
293 |
293 |
289 |
289 |
-0.69% |
12,900 |
2024/10/17 |
293 |
293 |
289 |
291 |
-0.34% |
27,200 |
2024/10/16 |
292 |
295 |
291 |
292 |
-0.68% |
13,000 |
2024/10/15 |
293 |
296 |
292 |
294 |
+0.34% |
9,800 |
2024/10/11 |
294 |
294 |
292 |
293 |
-0.68% |
11,100 |
2024/10/10 |
299 |
299 |
294 |
295 |
-1.34% |
24,600 |
2024/10/9 |
302 |
306 |
298 |
299 |
-0.66% |
29,600 |
2024/10/8 |
302 |
303 |
298 |
301 |
-0.66% |
27,900 |
2024/10/7 |
310 |
310 |
300 |
303 |
+0.33% |
81,000 |
2024/10/4 |
320 |
333 |
297 |
302 |
+1.68% |
658,100 |
2024/10/3 |
292 |
350 |
290 |
297 |
+2.41% |
935,800 |
2024/10/2 |
291 |
292 |
290 |
290 |
-0.34% |
11,900 |
2024/10/1 |
291 |
291 |
288 |
291 |
+0.00% |
24,200 |
2024/9/30 |
283 |
297 |
283 |
291 |
+1.75% |
78,500 |
2024/9/27 |
285 |
287 |
284 |
286 |
+1.06% |
18,400 |
2024/9/26 |
282 |
285 |
282 |
283 |
+0.00% |
11,900 |
2024/9/25 |
285 |
285 |
282 |
283 |
-0.70% |
28,700 |
2024/9/24 |
285 |
286 |
284 |
285 |
-0.35% |
12,200 |
2024/9/20 |
285 |
286 |
284 |
286 |
-0.35% |
18,600 |
2024/9/19 |
287 |
287 |
284 |
287 |
+0.70% |
15,700 |
2024/9/18 |
286 |
287 |
285 |
285 |
-0.35% |
7,400 |
2024/9/17 |
286 |
287 |
285 |
286 |
+0.35% |
12,800 |
2024/9/13 |
288 |
288 |
284 |
285 |
-1.38% |
30,000 |
2024/9/12 |
287 |
289 |
287 |
289 |
+0.70% |
12,800 |
2024/9/11 |
290 |
290 |
287 |
287 |
-0.35% |
13,700 |
2024/9/10 |
288 |
290 |
288 |
288 |
+0.00% |
7,000 |
2024/9/9 |
288 |
290 |
287 |
288 |
-0.35% |
24,200 |
2024/9/6 |
291 |
291 |
289 |
289 |
-0.34% |
10,800 |
2024/9/5 |
289 |
290 |
288 |
290 |
+0.69% |
18,700 |
2024/9/4 |
290 |
290 |
288 |
288 |
-0.69% |
39,900 |
2024/9/3 |
290 |
291 |
290 |
290 |
+0.00% |
26,700 |
2024/9/2 |
291 |
291 |
290 |
290 |
-0.34% |
23,000 |
2024/8/30 |
291 |
291 |
290 |
291 |
+0.00% |
20,200 |
2024/8/29 |
290 |
291 |
290 |
291 |
+0.34% |
28,500 |
2024/8/28 |
290 |
291 |
290 |
290 |
+0.00% |
60,300 |
2024/8/27 |
290 |
291 |
288 |
290 |
-3.65% |
350,500 |
2024/8/26 |
301 |
306 |
300 |
301 |
-3.53% |
98,200 |
2024/8/23 |
315 |
315 |
312 |
312 |
-1.58% |
25,600 |
2024/8/22 |
318 |
318 |
315 |
317 |
-0.31% |
8,600 |
2024/8/21 |
316 |
318 |
316 |
318 |
-0.31% |
6,400 |
2024/8/20 |
320 |
326 |
316 |
319 |
+0.63% |
18,600 |
2024/8/19 |
312 |
328 |
312 |
317 |
+0.63% |
24,000 |
2024/8/16 |
315 |
315 |
308 |
315 |
+0.64% |
22,300 |
2024/8/15 |
316 |
316 |
311 |
313 |
-0.63% |
14,500 |
2024/8/14 |
315 |
319 |
315 |
315 |
-0.63% |
8,200 |
2024/8/13 |
317 |
319 |
312 |
317 |
-0.31% |
16,400 |
2024/8/9 |
320 |
325 |
315 |
318 |
+0.00% |
15,900 |
2024/8/8 |
315 |
318 |
313 |
318 |
+1.92% |
10,600 |
2024/8/7 |
308 |
315 |
307 |
312 |
-0.32% |
19,800 |
2024/8/6 |
294 |
314 |
294 |
313 |
+9.06% |
42,200 |
2024/8/5 |
320 |
320 |
285 |
287 |
-12.77% |
78,100 |
2024/8/2 |
338 |
338 |
329 |
329 |
-3.24% |
43,100 |
2024/8/1 |
343 |
343 |
340 |
340 |
-0.87% |
8,700 |
2024/7/31 |
343 |
345 |
342 |
343 |
+0.00% |
6,800 |
2024/7/30 |
345 |
345 |
341 |
343 |
-0.29% |
6,100 |
2024/7/29 |
344 |
346 |
341 |
344 |
+0.29% |
10,800 |
2024/7/26 |
341 |
343 |
339 |
343 |
+0.00% |
10,600 |
2024/7/25 |
341 |
346 |
338 |
343 |
+0.00% |
25,800 |
2024/7/24 |
350 |
351 |
342 |
343 |
-2.28% |
55,200 |
2024/7/23 |
370 |
372 |
351 |
351 |
-4.10% |
97,300 |
2024/7/22 |
369 |
385 |
360 |
366 |
+7.33% |
558,700 |
2024/7/19 |
346 |
346 |
338 |
341 |
-0.58% |
7,000 |
2024/7/18 |
342 |
344 |
341 |
343 |
+0.59% |
4,500 |
2024/7/17 |
339 |
342 |
338 |
341 |
+0.89% |
7,600 |
2024/7/16 |
346 |
346 |
335 |
338 |
+0.90% |
9,900 |
2024/7/12 |
334 |
335 |
333 |
335 |
+0.30% |
5,100 |
2024/7/11 |
333 |
334 |
331 |
334 |
+0.00% |
4,000 |
|