日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/18 |
158 |
159 |
157 |
158 |
+0.64% |
258,700 |
2025/3/17 |
157 |
157 |
156 |
157 |
+0.64% |
162,000 |
2025/3/14 |
154 |
157 |
153 |
156 |
+1.30% |
188,000 |
2025/3/13 |
157 |
158 |
154 |
154 |
-1.91% |
236,800 |
2025/3/12 |
155 |
157 |
154 |
157 |
+0.64% |
221,400 |
2025/3/11 |
153 |
156 |
151 |
156 |
+0.00% |
447,000 |
2025/3/10 |
154 |
157 |
153 |
156 |
+1.96% |
257,900 |
2025/3/7 |
154 |
155 |
152 |
153 |
-0.65% |
225,000 |
2025/3/6 |
153 |
155 |
153 |
154 |
+0.00% |
153,400 |
2025/3/5 |
151 |
154 |
151 |
154 |
+1.32% |
359,000 |
2025/3/4 |
152 |
153 |
149 |
152 |
-1.94% |
342,100 |
2025/3/3 |
153 |
155 |
151 |
155 |
+3.33% |
392,800 |
2025/2/28 |
153 |
154 |
150 |
150 |
-2.60% |
520,800 |
2025/2/27 |
156 |
156 |
154 |
154 |
-1.28% |
164,100 |
2025/2/26 |
153 |
156 |
151 |
156 |
+0.65% |
399,300 |
2025/2/25 |
154 |
155 |
153 |
155 |
-0.64% |
361,700 |
2025/2/21 |
156 |
157 |
154 |
156 |
+0.00% |
226,600 |
2025/2/20 |
158 |
160 |
156 |
156 |
-1.89% |
325,100 |
2025/2/19 |
158 |
161 |
156 |
159 |
+0.63% |
410,000 |
2025/2/18 |
157 |
160 |
154 |
158 |
+1.28% |
517,600 |
2025/2/17 |
156 |
159 |
156 |
156 |
+0.00% |
554,700 |
2025/2/14 |
163 |
165 |
156 |
156 |
-5.45% |
2,049,300 |
2025/2/13 |
167 |
169 |
165 |
165 |
-1.20% |
389,800 |
2025/2/12 |
170 |
170 |
165 |
167 |
-1.18% |
684,500 |
2025/2/10 |
167 |
170 |
164 |
169 |
+1.20% |
760,600 |
2025/2/7 |
189 |
191 |
163 |
167 |
-11.64% |
2,872,900 |
2025/2/6 |
187 |
189 |
186 |
189 |
+1.61% |
245,000 |
2025/2/5 |
183 |
187 |
182 |
186 |
+2.20% |
377,200 |
2025/2/4 |
183 |
184 |
181 |
182 |
+0.00% |
417,600 |
2025/2/3 |
187 |
188 |
181 |
182 |
-4.21% |
984,600 |
2025/1/31 |
188 |
191 |
185 |
190 |
+0.53% |
420,800 |
2025/1/30 |
190 |
191 |
187 |
189 |
-0.53% |
392,500 |
2025/1/29 |
191 |
194 |
189 |
190 |
-0.52% |
304,900 |
2025/1/28 |
188 |
192 |
187 |
191 |
+1.06% |
317,800 |
2025/1/27 |
196 |
196 |
189 |
189 |
-3.08% |
514,800 |
2025/1/24 |
190 |
196 |
188 |
195 |
+2.63% |
748,100 |
2025/1/23 |
187 |
192 |
186 |
190 |
+3.26% |
794,000 |
2025/1/22 |
183 |
187 |
182 |
184 |
+1.66% |
596,400 |
2025/1/21 |
181 |
182 |
178 |
181 |
-0.55% |
248,800 |
2025/1/20 |
180 |
182 |
177 |
182 |
+1.11% |
296,500 |
2025/1/17 |
180 |
180 |
177 |
180 |
-1.10% |
429,700 |
2025/1/16 |
184 |
186 |
180 |
182 |
-1.09% |
436,400 |
2025/1/15 |
186 |
186 |
182 |
184 |
+0.00% |
217,300 |
2025/1/14 |
188 |
190 |
184 |
184 |
-2.13% |
403,000 |
2025/1/10 |
187 |
191 |
187 |
188 |
+0.53% |
476,500 |
2025/1/9 |
192 |
192 |
185 |
187 |
-1.06% |
640,500 |
2025/1/8 |
188 |
191 |
185 |
189 |
+3.28% |
1,013,200 |
2025/1/7 |
184 |
184 |
182 |
183 |
+0.55% |
202,500 |
2025/1/6 |
184 |
189 |
182 |
182 |
-1.09% |
520,700 |
2024/12/30 |
181 |
185 |
181 |
184 |
+2.22% |
328,500 |
2024/12/27 |
177 |
183 |
177 |
180 |
+1.69% |
399,200 |
2024/12/26 |
178 |
180 |
177 |
177 |
-0.56% |
346,700 |
2024/12/25 |
176 |
180 |
176 |
178 |
+1.14% |
446,600 |
2024/12/24 |
178 |
178 |
175 |
176 |
-1.12% |
352,600 |
2024/12/23 |
179 |
181 |
177 |
178 |
+0.00% |
246,200 |
2024/12/20 |
180 |
181 |
178 |
178 |
-1.66% |
407,000 |
2024/12/19 |
178 |
181 |
178 |
181 |
+0.00% |
307,900 |
2024/12/18 |
179 |
182 |
178 |
181 |
+1.12% |
328,600 |
2024/12/17 |
182 |
183 |
178 |
179 |
-1.10% |
284,900 |
2024/12/16 |
182 |
184 |
181 |
181 |
+0.00% |
235,100 |
2024/12/13 |
181 |
184 |
180 |
181 |
+0.56% |
250,300 |
2024/12/12 |
185 |
185 |
180 |
180 |
-1.10% |
251,900 |
2024/12/11 |
184 |
184 |
181 |
182 |
-1.09% |
319,800 |
2024/12/10 |
189 |
189 |
183 |
184 |
-2.13% |
438,600 |
2024/12/9 |
187 |
191 |
186 |
188 |
+1.08% |
466,600 |
2024/12/6 |
186 |
188 |
184 |
186 |
+0.00% |
274,400 |
2024/12/5 |
186 |
188 |
185 |
186 |
+1.09% |
254,600 |
2024/12/4 |
188 |
188 |
184 |
184 |
-2.13% |
368,400 |
2024/12/3 |
190 |
192 |
186 |
188 |
-1.05% |
487,200 |
2024/12/2 |
190 |
191 |
186 |
190 |
+0.00% |
377,100 |
2024/11/29 |
186 |
193 |
186 |
190 |
+2.15% |
1,072,000 |
2024/11/28 |
188 |
190 |
185 |
186 |
-1.06% |
407,000 |
2024/11/27 |
188 |
189 |
185 |
188 |
-0.53% |
289,100 |
2024/11/26 |
191 |
191 |
186 |
189 |
-1.05% |
441,200 |
2024/11/25 |
189 |
192 |
188 |
191 |
+2.14% |
709,000 |
2024/11/22 |
185 |
188 |
184 |
187 |
+0.54% |
555,100 |
2024/11/21 |
183 |
188 |
183 |
186 |
+2.20% |
463,600 |
2024/11/20 |
185 |
188 |
182 |
182 |
-1.09% |
480,500 |
2024/11/19 |
183 |
186 |
183 |
184 |
+0.00% |
365,100 |
2024/11/18 |
178 |
186 |
178 |
184 |
+1.66% |
417,900 |
2024/11/15 |
179 |
181 |
177 |
181 |
+0.56% |
587,300 |
2024/11/14 |
181 |
181 |
178 |
180 |
-0.55% |
630,500 |
2024/11/13 |
183 |
185 |
180 |
181 |
-1.09% |
626,000 |
2024/11/12 |
185 |
188 |
183 |
183 |
-1.08% |
499,500 |
2024/11/11 |
185 |
185 |
181 |
185 |
-0.54% |
766,900 |
2024/11/8 |
186 |
192 |
185 |
186 |
+0.00% |
627,800 |
2024/11/7 |
189 |
191 |
186 |
186 |
-0.53% |
569,400 |
2024/11/6 |
189 |
191 |
185 |
187 |
+0.00% |
918,200 |
2024/11/5 |
188 |
189 |
183 |
187 |
+0.00% |
731,500 |
2024/11/1 |
190 |
190 |
183 |
187 |
-4.10% |
2,015,000 |
2024/10/31 |
215 |
215 |
194 |
195 |
-8.88% |
3,113,500 |
2024/10/30 |
212 |
214 |
210 |
214 |
+2.39% |
1,149,000 |
2024/10/29 |
206 |
210 |
203 |
209 |
+3.47% |
857,100 |
2024/10/28 |
195 |
204 |
194 |
202 |
+2.54% |
446,600 |
2024/10/25 |
201 |
202 |
196 |
197 |
-2.96% |
916,900 |
2024/10/24 |
198 |
204 |
198 |
203 |
+1.00% |
499,600 |
2024/10/23 |
204 |
204 |
198 |
201 |
-2.43% |
870,600 |
2024/10/22 |
212 |
212 |
205 |
206 |
-2.83% |
605,700 |
2024/10/21 |
207 |
214 |
206 |
212 |
+1.44% |
495,100 |
2024/10/18 |
210 |
210 |
208 |
209 |
+0.00% |
510,100 |
2024/10/17 |
213 |
214 |
208 |
209 |
-1.88% |
958,200 |
2024/10/16 |
215 |
216 |
211 |
213 |
-1.84% |
593,300 |
2024/10/15 |
215 |
221 |
213 |
217 |
+1.88% |
657,300 |
2024/10/11 |
215 |
218 |
213 |
213 |
-1.39% |
333,900 |
2024/10/10 |
219 |
219 |
213 |
216 |
-1.37% |
501,100 |
2024/10/9 |
216 |
219 |
214 |
219 |
+1.86% |
474,900 |
2024/10/8 |
216 |
223 |
214 |
215 |
-1.38% |
797,900 |
2024/10/7 |
217 |
222 |
216 |
218 |
+2.83% |
883,800 |
2024/10/4 |
212 |
216 |
210 |
212 |
-0.47% |
610,400 |
2024/10/3 |
214 |
218 |
210 |
213 |
+2.40% |
1,188,900 |
2024/10/2 |
208 |
211 |
204 |
208 |
-1.89% |
1,132,800 |
2024/10/1 |
209 |
215 |
205 |
212 |
+1.44% |
1,104,000 |
2024/9/30 |
213 |
218 |
207 |
209 |
-5.43% |
1,837,600 |
2024/9/27 |
221 |
226 |
217 |
221 |
+0.91% |
1,159,400 |
2024/9/26 |
208 |
222 |
207 |
219 |
+5.80% |
2,347,700 |
2024/9/25 |
208 |
210 |
204 |
207 |
-0.48% |
570,100 |
2024/9/24 |
213 |
219 |
208 |
208 |
-1.42% |
1,192,800 |
2024/9/20 |
217 |
217 |
209 |
211 |
-0.47% |
873,600 |
2024/9/19 |
210 |
218 |
210 |
212 |
+2.42% |
988,200 |
2024/9/18 |
215 |
217 |
205 |
207 |
-2.36% |
681,700 |
2024/9/17 |
220 |
221 |
209 |
212 |
-2.30% |
1,179,600 |
2024/9/13 |
220 |
229 |
215 |
217 |
-3.12% |
2,662,200 |
2024/9/12 |
204 |
227 |
202 |
224 |
+12.00% |
4,852,800 |
|