日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
228 |
237 |
225 |
237 |
+2.16% |
143,500 |
2025/1/16 |
232 |
234 |
228 |
232 |
+0.87% |
133,000 |
2025/1/15 |
227 |
231 |
224 |
230 |
+3.14% |
202,500 |
2025/1/14 |
231 |
231 |
222 |
223 |
-3.46% |
495,000 |
2025/1/10 |
239 |
240 |
219 |
231 |
-3.35% |
599,200 |
2025/1/9 |
240 |
243 |
236 |
239 |
-0.42% |
232,300 |
2025/1/8 |
255 |
255 |
240 |
240 |
-5.51% |
381,100 |
2025/1/7 |
260 |
260 |
254 |
254 |
-1.17% |
153,100 |
2025/1/6 |
268 |
270 |
254 |
257 |
-4.81% |
242,200 |
2024/12/30 |
271 |
276 |
268 |
270 |
-1.82% |
160,300 |
2024/12/27 |
270 |
279 |
270 |
275 |
+0.73% |
198,300 |
2024/12/26 |
275 |
282 |
270 |
273 |
-1.80% |
250,400 |
2024/12/25 |
250 |
279 |
250 |
278 |
+11.20% |
798,500 |
2024/12/24 |
260 |
262 |
249 |
250 |
-3.85% |
654,500 |
2024/12/23 |
263 |
266 |
258 |
260 |
-2.26% |
413,000 |
2024/12/20 |
271 |
276 |
266 |
266 |
-2.21% |
191,500 |
2024/12/19 |
272 |
279 |
269 |
272 |
-2.86% |
313,500 |
2024/12/18 |
280 |
280 |
276 |
280 |
+0.00% |
141,200 |
2024/12/17 |
280 |
284 |
278 |
280 |
-0.71% |
139,600 |
2024/12/16 |
287 |
287 |
278 |
282 |
-1.74% |
317,100 |
2024/12/13 |
285 |
293 |
285 |
287 |
-0.35% |
201,600 |
2024/12/12 |
294 |
295 |
285 |
288 |
-1.37% |
245,500 |
2024/12/11 |
300 |
300 |
291 |
292 |
-2.67% |
267,800 |
2024/12/10 |
309 |
309 |
300 |
300 |
-2.60% |
409,400 |
2024/12/9 |
312 |
315 |
307 |
308 |
-1.91% |
157,800 |
2024/12/6 |
312 |
315 |
306 |
314 |
+0.64% |
213,000 |
2024/12/5 |
320 |
322 |
312 |
312 |
-2.50% |
218,200 |
2024/12/4 |
326 |
326 |
316 |
320 |
-1.84% |
152,700 |
2024/12/3 |
335 |
336 |
325 |
326 |
-2.69% |
187,900 |
2024/12/2 |
340 |
340 |
324 |
335 |
-1.76% |
179,800 |
2024/11/29 |
339 |
347 |
339 |
341 |
-0.58% |
99,300 |
2024/11/28 |
335 |
347 |
335 |
343 |
+0.88% |
107,700 |
2024/11/27 |
345 |
349 |
335 |
340 |
-2.30% |
225,600 |
2024/11/26 |
345 |
352 |
342 |
348 |
+0.87% |
255,900 |
2024/11/25 |
341 |
346 |
338 |
345 |
+1.17% |
188,300 |
2024/11/22 |
334 |
344 |
330 |
341 |
+1.79% |
187,800 |
2024/11/21 |
321 |
336 |
321 |
335 |
+4.36% |
345,500 |
2024/11/20 |
303 |
324 |
303 |
321 |
+6.29% |
358,800 |
2024/11/19 |
328 |
328 |
302 |
302 |
-9.04% |
371,600 |
2024/11/18 |
299 |
332 |
299 |
332 |
+9.57% |
420,500 |
2024/11/15 |
289 |
313 |
274 |
303 |
-11.14% |
1,261,900 |
2024/11/14 |
341 |
347 |
336 |
341 |
-0.58% |
312,100 |
2024/11/13 |
350 |
352 |
343 |
343 |
-3.38% |
190,300 |
2024/11/12 |
354 |
360 |
350 |
355 |
+0.28% |
137,400 |
2024/11/11 |
358 |
358 |
353 |
354 |
-1.39% |
61,800 |
2024/11/8 |
360 |
364 |
355 |
359 |
+0.56% |
88,000 |
2024/11/7 |
359 |
363 |
355 |
357 |
+0.28% |
71,300 |
2024/11/6 |
360 |
364 |
356 |
356 |
+0.00% |
79,700 |
2024/11/5 |
362 |
362 |
354 |
356 |
-0.28% |
47,800 |
2024/11/1 |
351 |
359 |
351 |
357 |
-0.56% |
77,800 |
2024/10/31 |
356 |
362 |
355 |
359 |
+0.00% |
54,100 |
2024/10/30 |
355 |
359 |
354 |
359 |
+1.13% |
34,400 |
2024/10/29 |
353 |
358 |
351 |
355 |
+1.43% |
55,300 |
2024/10/28 |
343 |
358 |
343 |
350 |
+0.00% |
91,800 |
2024/10/25 |
350 |
358 |
346 |
350 |
+0.57% |
95,300 |
2024/10/24 |
345 |
352 |
343 |
348 |
+0.00% |
82,700 |
2024/10/23 |
358 |
358 |
345 |
348 |
-3.60% |
148,300 |
2024/10/22 |
365 |
365 |
355 |
361 |
-1.90% |
145,100 |
2024/10/21 |
367 |
373 |
365 |
368 |
-0.81% |
66,800 |
2024/10/18 |
364 |
377 |
361 |
371 |
+0.82% |
95,600 |
2024/10/17 |
362 |
368 |
359 |
368 |
+2.51% |
120,100 |
2024/10/16 |
358 |
365 |
358 |
359 |
-1.10% |
126,600 |
2024/10/15 |
363 |
367 |
357 |
363 |
+0.55% |
70,100 |
2024/10/11 |
372 |
372 |
359 |
361 |
-1.63% |
115,200 |
2024/10/10 |
374 |
381 |
367 |
367 |
-1.34% |
93,000 |
2024/10/9 |
369 |
375 |
367 |
372 |
+2.76% |
100,300 |
2024/10/8 |
368 |
368 |
362 |
362 |
-2.16% |
113,200 |
2024/10/7 |
380 |
380 |
370 |
370 |
+0.00% |
94,700 |
2024/10/4 |
375 |
376 |
366 |
370 |
-1.86% |
179,900 |
2024/10/3 |
377 |
379 |
370 |
377 |
+1.89% |
213,600 |
2024/10/2 |
382 |
382 |
369 |
370 |
-3.90% |
228,300 |
2024/10/1 |
402 |
402 |
385 |
385 |
-4.47% |
230,500 |
2024/9/30 |
397 |
418 |
396 |
403 |
-0.49% |
235,300 |
2024/9/27 |
408 |
411 |
401 |
405 |
+0.00% |
152,500 |
2024/9/26 |
408 |
411 |
402 |
405 |
+0.00% |
97,500 |
2024/9/25 |
402 |
407 |
399 |
405 |
-0.74% |
127,100 |
2024/9/24 |
414 |
414 |
406 |
408 |
-0.24% |
183,600 |
2024/9/20 |
410 |
413 |
404 |
409 |
+1.24% |
214,600 |
2024/9/19 |
391 |
407 |
390 |
404 |
+4.94% |
386,000 |
2024/9/18 |
396 |
396 |
382 |
385 |
-1.79% |
152,400 |
2024/9/17 |
390 |
402 |
382 |
392 |
+0.51% |
192,900 |
2024/9/13 |
393 |
399 |
387 |
390 |
-1.02% |
135,800 |
2024/9/12 |
388 |
395 |
385 |
394 |
+4.79% |
175,500 |
2024/9/11 |
397 |
400 |
373 |
376 |
-5.05% |
235,100 |
2024/9/10 |
386 |
398 |
381 |
396 |
+1.80% |
85,900 |
2024/9/9 |
383 |
389 |
373 |
389 |
-1.27% |
215,600 |
2024/9/6 |
396 |
403 |
388 |
394 |
+0.77% |
166,100 |
2024/9/5 |
385 |
408 |
383 |
391 |
+1.82% |
303,600 |
2024/9/4 |
383 |
402 |
383 |
384 |
-3.76% |
267,100 |
2024/9/3 |
383 |
399 |
382 |
399 |
+4.18% |
158,200 |
2024/9/2 |
387 |
387 |
374 |
383 |
-1.03% |
212,200 |
2024/8/30 |
374 |
388 |
374 |
387 |
+2.93% |
134,100 |
2024/8/29 |
373 |
379 |
372 |
376 |
+0.00% |
122,300 |
2024/8/28 |
368 |
383 |
366 |
376 |
+2.17% |
376,600 |
2024/8/27 |
371 |
372 |
363 |
368 |
+0.82% |
215,800 |
2024/8/26 |
345 |
368 |
343 |
365 |
+6.73% |
608,900 |
2024/8/23 |
343 |
344 |
333 |
342 |
+0.29% |
492,000 |
2024/8/22 |
355 |
356 |
341 |
341 |
-3.94% |
265,800 |
2024/8/21 |
353 |
360 |
352 |
355 |
-1.66% |
132,600 |
2024/8/20 |
351 |
364 |
348 |
361 |
+4.34% |
528,000 |
2024/8/19 |
360 |
360 |
343 |
346 |
-6.49% |
590,800 |
2024/8/16 |
353 |
370 |
349 |
370 |
+7.25% |
436,900 |
2024/8/15 |
344 |
355 |
336 |
345 |
-9.69% |
987,100 |
2024/8/14 |
369 |
385 |
368 |
382 |
+3.24% |
343,200 |
2024/8/13 |
358 |
370 |
350 |
370 |
+3.35% |
264,600 |
2024/8/9 |
363 |
365 |
353 |
358 |
-0.56% |
157,400 |
2024/8/8 |
355 |
375 |
355 |
360 |
-0.55% |
207,300 |
2024/8/7 |
343 |
371 |
343 |
362 |
+0.84% |
537,800 |
2024/8/6 |
350 |
370 |
349 |
359 |
+13.61% |
576,000 |
2024/8/5 |
353 |
371 |
312 |
316 |
-17.92% |
926,000 |
2024/8/2 |
410 |
410 |
383 |
385 |
-9.62% |
576,100 |
2024/8/1 |
435 |
441 |
423 |
426 |
-1.16% |
235,900 |
2024/7/31 |
425 |
432 |
416 |
431 |
+2.62% |
152,200 |
2024/7/30 |
429 |
429 |
418 |
420 |
-1.87% |
119,700 |
2024/7/29 |
430 |
436 |
419 |
428 |
+0.47% |
138,700 |
2024/7/26 |
434 |
436 |
426 |
426 |
-2.07% |
108,800 |
2024/7/25 |
436 |
447 |
430 |
435 |
-0.23% |
306,300 |
2024/7/24 |
444 |
446 |
436 |
436 |
-0.68% |
145,700 |
2024/7/23 |
435 |
442 |
430 |
439 |
+1.62% |
96,600 |
2024/7/22 |
438 |
438 |
423 |
432 |
-0.69% |
103,500 |
2024/7/19 |
448 |
448 |
434 |
435 |
-3.97% |
190,400 |
2024/7/18 |
440 |
460 |
440 |
453 |
+3.19% |
494,000 |
2024/7/17 |
425 |
439 |
425 |
439 |
+3.54% |
129,300 |
|