日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
202 |
210 |
188 |
200 |
-1.48% |
10,835,600 |
2025/2/17 |
214 |
215 |
201 |
203 |
-4.69% |
2,589,500 |
2025/2/14 |
235 |
238 |
209 |
213 |
+11.52% |
16,486,100 |
2025/2/13 |
188 |
192 |
186 |
191 |
+1.06% |
755,800 |
2025/2/12 |
187 |
193 |
187 |
189 |
+1.07% |
762,000 |
2025/2/10 |
186 |
191 |
185 |
187 |
+1.08% |
581,400 |
2025/2/7 |
188 |
191 |
184 |
185 |
-0.54% |
623,700 |
2025/2/6 |
192 |
194 |
185 |
186 |
-2.11% |
639,000 |
2025/2/5 |
191 |
194 |
188 |
190 |
-0.52% |
622,700 |
2025/2/4 |
186 |
193 |
183 |
191 |
+2.69% |
849,300 |
2025/2/3 |
182 |
190 |
178 |
186 |
+2.20% |
770,100 |
2025/1/31 |
187 |
190 |
182 |
182 |
-4.71% |
1,100,000 |
2025/1/30 |
194 |
203 |
190 |
191 |
-0.52% |
2,006,500 |
2025/1/29 |
199 |
200 |
189 |
192 |
-2.54% |
1,996,100 |
2025/1/28 |
185 |
197 |
183 |
197 |
+3.68% |
1,620,800 |
2025/1/27 |
187 |
197 |
184 |
190 |
+4.40% |
2,676,700 |
2025/1/24 |
175 |
186 |
175 |
182 |
+4.60% |
1,413,600 |
2025/1/23 |
186 |
186 |
173 |
174 |
-6.45% |
1,765,300 |
2025/1/22 |
165 |
188 |
164 |
186 |
+12.73% |
3,434,400 |
2025/1/21 |
163 |
166 |
159 |
165 |
+1.23% |
437,100 |
2025/1/20 |
168 |
169 |
162 |
163 |
-3.55% |
643,000 |
2025/1/17 |
160 |
171 |
158 |
169 |
+4.97% |
869,600 |
2025/1/16 |
168 |
170 |
161 |
161 |
-4.17% |
573,600 |
2025/1/15 |
173 |
174 |
166 |
168 |
-2.33% |
676,900 |
2025/1/14 |
179 |
182 |
172 |
172 |
-4.44% |
884,100 |
2025/1/10 |
177 |
183 |
175 |
180 |
+0.56% |
673,200 |
2025/1/9 |
178 |
179 |
173 |
179 |
+0.56% |
469,600 |
2025/1/8 |
173 |
181 |
171 |
178 |
+2.89% |
928,500 |
2025/1/7 |
181 |
182 |
171 |
173 |
-2.81% |
988,500 |
2025/1/6 |
183 |
185 |
175 |
178 |
-0.56% |
938,600 |
2024/12/30 |
184 |
187 |
179 |
179 |
-4.79% |
1,131,700 |
2024/12/27 |
184 |
200 |
183 |
188 |
+5.03% |
3,148,900 |
2024/12/26 |
164 |
191 |
163 |
179 |
+9.15% |
4,612,400 |
2024/12/25 |
170 |
174 |
163 |
164 |
-2.96% |
932,900 |
2024/12/24 |
175 |
182 |
164 |
169 |
-3.43% |
1,184,800 |
2024/12/23 |
180 |
185 |
174 |
175 |
-4.37% |
944,300 |
2024/12/20 |
192 |
194 |
174 |
183 |
-5.67% |
2,332,500 |
2024/12/19 |
198 |
199 |
194 |
194 |
-3.48% |
1,182,800 |
2024/12/18 |
189 |
202 |
189 |
201 |
+3.61% |
2,080,700 |
2024/12/17 |
203 |
212 |
192 |
194 |
-7.18% |
6,298,800 |
2024/12/16 |
200 |
217 |
196 |
209 |
+20.11% |
16,665,100 |
2024/12/13 |
172 |
191 |
168 |
174 |
+1.75% |
7,730,100 |
2024/12/12 |
166 |
173 |
159 |
171 |
+2.40% |
4,134,100 |
2024/12/11 |
142 |
177 |
141 |
167 |
+18.44% |
15,474,000 |
2024/12/10 |
148 |
148 |
140 |
141 |
-4.08% |
811,200 |
2024/12/9 |
136 |
150 |
136 |
147 |
+7.30% |
1,338,300 |
2024/12/6 |
136 |
138 |
135 |
137 |
+0.00% |
358,100 |
2024/12/5 |
138 |
139 |
136 |
137 |
-0.72% |
513,500 |
2024/12/4 |
140 |
143 |
138 |
138 |
-0.72% |
452,800 |
2024/12/3 |
142 |
144 |
138 |
139 |
-2.80% |
645,000 |
2024/12/2 |
145 |
146 |
141 |
143 |
-1.38% |
486,900 |
2024/11/29 |
140 |
147 |
140 |
145 |
+3.57% |
763,800 |
2024/11/28 |
139 |
142 |
138 |
140 |
+2.94% |
420,500 |
2024/11/27 |
139 |
139 |
135 |
136 |
-2.16% |
777,400 |
2024/11/26 |
143 |
143 |
138 |
139 |
-2.11% |
464,700 |
2024/11/25 |
142 |
146 |
141 |
142 |
+0.00% |
442,100 |
2024/11/22 |
140 |
148 |
140 |
142 |
+1.43% |
897,400 |
2024/11/21 |
137 |
141 |
136 |
140 |
+1.45% |
932,800 |
2024/11/20 |
145 |
147 |
138 |
138 |
-4.83% |
1,076,000 |
2024/11/19 |
146 |
149 |
145 |
145 |
-0.68% |
328,000 |
2024/11/18 |
149 |
151 |
146 |
146 |
-3.95% |
543,600 |
2024/11/15 |
148 |
152 |
144 |
152 |
+1.33% |
768,800 |
2024/11/14 |
150 |
162 |
146 |
150 |
-3.85% |
1,976,400 |
2024/11/13 |
150 |
157 |
149 |
156 |
+3.31% |
866,100 |
2024/11/12 |
156 |
157 |
150 |
151 |
-3.21% |
786,400 |
2024/11/11 |
155 |
158 |
152 |
156 |
+1.96% |
624,600 |
2024/11/8 |
153 |
154 |
151 |
153 |
+0.00% |
537,100 |
2024/11/7 |
155 |
160 |
152 |
153 |
-0.65% |
804,500 |
2024/11/6 |
154 |
157 |
150 |
154 |
-1.28% |
1,065,700 |
2024/11/5 |
162 |
162 |
152 |
156 |
-3.70% |
1,395,200 |
2024/11/1 |
152 |
175 |
150 |
162 |
+5.88% |
7,070,400 |
2024/10/31 |
155 |
161 |
153 |
153 |
-3.16% |
1,029,500 |
2024/10/30 |
151 |
160 |
147 |
158 |
+4.64% |
1,237,900 |
2024/10/29 |
141 |
153 |
141 |
151 |
+8.63% |
1,454,800 |
2024/10/28 |
135 |
142 |
135 |
139 |
+2.21% |
622,100 |
2024/10/25 |
142 |
143 |
135 |
136 |
-4.23% |
728,500 |
2024/10/24 |
137 |
143 |
137 |
142 |
+2.90% |
625,000 |
2024/10/23 |
141 |
142 |
138 |
138 |
-2.82% |
518,100 |
2024/10/22 |
143 |
145 |
139 |
142 |
+0.00% |
771,200 |
2024/10/21 |
138 |
146 |
137 |
142 |
+1.43% |
1,083,400 |
2024/10/18 |
155 |
157 |
140 |
140 |
-9.09% |
3,522,600 |
2024/10/17 |
156 |
158 |
152 |
154 |
-2.53% |
1,857,100 |
2024/10/16 |
172 |
185 |
157 |
158 |
-8.67% |
5,090,500 |
2024/10/15 |
189 |
200 |
172 |
173 |
-6.49% |
12,728,100 |
2024/10/11 |
162 |
194 |
155 |
185 |
+14.20% |
11,609,800 |
2024/10/10 |
160 |
162 |
152 |
162 |
+4.52% |
1,352,000 |
2024/10/9 |
154 |
155 |
151 |
155 |
+2.65% |
1,132,700 |
2024/10/8 |
155 |
156 |
149 |
151 |
-3.21% |
984,800 |
2024/10/7 |
157 |
159 |
155 |
156 |
+0.00% |
669,000 |
2024/10/4 |
159 |
160 |
156 |
156 |
-2.50% |
645,300 |
2024/10/3 |
162 |
163 |
160 |
160 |
+0.63% |
918,500 |
2024/10/2 |
168 |
169 |
159 |
159 |
-1.85% |
1,642,600 |
2024/10/1 |
161 |
163 |
157 |
162 |
+0.62% |
804,000 |
2024/9/30 |
160 |
164 |
155 |
161 |
-2.42% |
1,005,400 |
2024/9/27 |
166 |
167 |
162 |
165 |
+0.00% |
710,400 |
2024/9/26 |
163 |
167 |
162 |
165 |
+1.85% |
861,000 |
2024/9/25 |
167 |
168 |
162 |
162 |
-3.57% |
778,100 |
2024/9/24 |
173 |
173 |
168 |
168 |
-3.45% |
558,400 |
2024/9/20 |
182 |
183 |
174 |
174 |
-1.69% |
846,800 |
2024/9/19 |
173 |
181 |
172 |
177 |
+4.12% |
690,900 |
2024/9/18 |
174 |
177 |
168 |
170 |
+1.19% |
555,400 |
2024/9/17 |
179 |
179 |
164 |
168 |
-7.18% |
1,637,900 |
2024/9/13 |
183 |
185 |
180 |
181 |
-3.72% |
779,700 |
2024/9/12 |
191 |
191 |
182 |
188 |
+3.87% |
730,200 |
2024/9/11 |
191 |
191 |
181 |
181 |
-6.22% |
1,292,100 |
2024/9/10 |
198 |
198 |
193 |
193 |
-0.52% |
659,200 |
2024/9/9 |
186 |
197 |
184 |
194 |
-1.02% |
1,116,400 |
2024/9/6 |
207 |
209 |
196 |
196 |
-2.97% |
1,826,400 |
2024/9/5 |
197 |
221 |
197 |
202 |
+2.02% |
3,370,300 |
2024/9/4 |
206 |
206 |
198 |
198 |
-10.41% |
2,656,500 |
2024/9/3 |
200 |
223 |
198 |
221 |
+10.50% |
2,720,100 |
2024/9/2 |
198 |
201 |
195 |
200 |
+0.50% |
1,046,000 |
2024/8/30 |
204 |
213 |
198 |
199 |
+1.53% |
3,030,900 |
2024/8/29 |
194 |
197 |
192 |
196 |
-0.51% |
426,400 |
2024/8/28 |
199 |
199 |
193 |
197 |
-1.01% |
743,100 |
2024/8/27 |
202 |
202 |
197 |
199 |
-0.50% |
756,100 |
2024/8/26 |
201 |
204 |
198 |
200 |
-1.48% |
862,700 |
2024/8/23 |
209 |
209 |
200 |
203 |
-2.87% |
711,400 |
2024/8/22 |
207 |
215 |
204 |
209 |
+0.97% |
774,700 |
2024/8/21 |
207 |
217 |
204 |
207 |
-0.48% |
1,531,200 |
2024/8/20 |
197 |
209 |
196 |
208 |
+5.58% |
1,349,300 |
2024/8/19 |
196 |
202 |
194 |
197 |
-0.51% |
717,000 |
2024/8/16 |
203 |
206 |
198 |
198 |
+0.00% |
881,600 |
|