日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
258 |
258 |
247 |
247 |
-4.26% |
275,100 |
2025/1/10 |
250 |
262 |
248 |
258 |
+1.98% |
455,500 |
2025/1/9 |
262 |
262 |
249 |
253 |
-6.30% |
789,300 |
2025/1/8 |
281 |
297 |
266 |
270 |
-3.91% |
2,439,400 |
2025/1/7 |
259 |
310 |
258 |
281 |
+15.64% |
10,977,800 |
2025/1/6 |
250 |
252 |
243 |
243 |
-0.41% |
67,700 |
2024/12/30 |
243 |
248 |
243 |
244 |
-0.41% |
82,400 |
2024/12/27 |
242 |
245 |
241 |
245 |
+0.41% |
187,100 |
2024/12/26 |
240 |
246 |
240 |
244 |
+1.24% |
178,400 |
2024/12/25 |
240 |
242 |
237 |
241 |
+1.69% |
215,100 |
2024/12/24 |
237 |
242 |
234 |
237 |
+0.00% |
135,900 |
2024/12/23 |
233 |
239 |
233 |
237 |
+1.72% |
132,400 |
2024/12/20 |
237 |
238 |
233 |
233 |
-1.27% |
80,700 |
2024/12/19 |
243 |
243 |
236 |
236 |
-3.28% |
142,200 |
2024/12/18 |
246 |
246 |
243 |
244 |
-1.61% |
69,400 |
2024/12/17 |
249 |
250 |
246 |
248 |
-0.40% |
60,300 |
2024/12/16 |
252 |
252 |
247 |
249 |
-1.19% |
85,400 |
2024/12/13 |
252 |
254 |
251 |
252 |
-0.40% |
49,000 |
2024/12/12 |
257 |
257 |
253 |
253 |
-1.17% |
41,600 |
2024/12/11 |
256 |
259 |
252 |
256 |
+0.39% |
54,000 |
2024/12/10 |
256 |
258 |
254 |
255 |
-0.39% |
74,900 |
2024/12/9 |
252 |
259 |
249 |
256 |
+1.19% |
108,600 |
2024/12/6 |
258 |
258 |
253 |
253 |
-2.32% |
77,600 |
2024/12/5 |
263 |
264 |
257 |
259 |
+0.39% |
67,200 |
2024/12/4 |
270 |
270 |
258 |
258 |
-4.80% |
179,400 |
2024/12/3 |
265 |
283 |
265 |
271 |
+3.44% |
390,600 |
2024/12/2 |
260 |
264 |
255 |
262 |
+1.55% |
78,700 |
2024/11/29 |
255 |
259 |
253 |
258 |
+1.18% |
69,800 |
2024/11/28 |
256 |
259 |
255 |
255 |
-1.16% |
68,500 |
2024/11/27 |
264 |
264 |
257 |
258 |
-1.53% |
69,700 |
2024/11/26 |
269 |
269 |
261 |
262 |
-2.24% |
80,400 |
2024/11/25 |
275 |
275 |
268 |
268 |
-1.47% |
72,200 |
2024/11/22 |
271 |
273 |
268 |
272 |
+1.12% |
140,500 |
2024/11/21 |
268 |
271 |
265 |
269 |
+1.51% |
108,900 |
2024/11/20 |
263 |
268 |
261 |
265 |
+1.53% |
75,700 |
2024/11/19 |
260 |
263 |
259 |
261 |
+1.16% |
51,200 |
2024/11/18 |
260 |
264 |
258 |
258 |
-1.15% |
73,000 |
2024/11/15 |
258 |
261 |
254 |
261 |
+1.16% |
89,600 |
2024/11/14 |
261 |
261 |
252 |
258 |
-2.64% |
198,100 |
2024/11/13 |
265 |
267 |
261 |
265 |
+0.00% |
134,600 |
2024/11/12 |
270 |
280 |
265 |
265 |
-13.96% |
529,200 |
2024/11/11 |
308 |
311 |
304 |
308 |
+0.00% |
84,600 |
2024/11/8 |
305 |
308 |
303 |
308 |
+0.65% |
56,400 |
2024/11/7 |
306 |
309 |
304 |
306 |
+1.32% |
43,400 |
2024/11/6 |
306 |
307 |
302 |
302 |
-0.66% |
36,200 |
2024/11/5 |
312 |
312 |
304 |
304 |
-1.30% |
37,900 |
2024/11/1 |
308 |
313 |
306 |
308 |
-0.96% |
59,400 |
2024/10/31 |
308 |
312 |
305 |
311 |
+0.97% |
50,900 |
2024/10/30 |
307 |
308 |
303 |
308 |
+0.65% |
38,000 |
2024/10/29 |
298 |
307 |
297 |
306 |
+2.34% |
44,000 |
2024/10/28 |
289 |
300 |
289 |
299 |
+3.10% |
60,400 |
2024/10/25 |
296 |
298 |
290 |
290 |
-2.03% |
57,000 |
2024/10/24 |
297 |
297 |
291 |
296 |
-0.67% |
62,200 |
2024/10/23 |
302 |
302 |
293 |
298 |
-1.65% |
97,900 |
2024/10/22 |
306 |
308 |
301 |
303 |
-2.26% |
40,000 |
2024/10/21 |
301 |
311 |
301 |
310 |
+2.99% |
44,100 |
2024/10/18 |
304 |
305 |
300 |
301 |
-1.31% |
178,200 |
2024/10/17 |
304 |
308 |
302 |
305 |
+0.33% |
48,900 |
2024/10/16 |
308 |
309 |
304 |
304 |
-2.25% |
58,100 |
2024/10/15 |
314 |
318 |
306 |
311 |
+0.32% |
192,400 |
2024/10/11 |
311 |
313 |
307 |
310 |
+0.00% |
64,000 |
2024/10/10 |
318 |
320 |
310 |
310 |
-1.90% |
51,700 |
2024/10/9 |
315 |
318 |
314 |
316 |
+1.61% |
68,300 |
2024/10/8 |
320 |
320 |
308 |
311 |
-2.81% |
89,700 |
2024/10/7 |
327 |
327 |
320 |
320 |
+0.00% |
26,400 |
2024/10/4 |
317 |
324 |
317 |
320 |
+0.63% |
55,400 |
2024/10/3 |
317 |
321 |
313 |
318 |
+1.60% |
78,700 |
2024/10/2 |
318 |
319 |
313 |
313 |
-2.80% |
113,400 |
2024/10/1 |
322 |
325 |
313 |
322 |
+0.94% |
106,600 |
2024/9/30 |
322 |
327 |
316 |
319 |
-4.78% |
164,800 |
2024/9/27 |
336 |
346 |
333 |
335 |
+1.52% |
140,900 |
2024/9/26 |
336 |
336 |
330 |
330 |
-1.49% |
105,900 |
2024/9/25 |
337 |
342 |
335 |
335 |
-0.59% |
57,600 |
2024/9/24 |
340 |
342 |
337 |
337 |
+0.60% |
47,200 |
2024/9/20 |
344 |
345 |
335 |
335 |
-1.76% |
79,000 |
2024/9/19 |
341 |
345 |
339 |
341 |
+1.19% |
92,300 |
2024/9/18 |
347 |
349 |
336 |
337 |
-1.75% |
70,400 |
2024/9/17 |
357 |
357 |
338 |
343 |
-3.65% |
124,700 |
2024/9/13 |
362 |
369 |
355 |
356 |
-1.93% |
120,400 |
2024/9/12 |
353 |
363 |
352 |
363 |
+5.22% |
192,800 |
2024/9/11 |
360 |
362 |
341 |
345 |
-4.17% |
228,200 |
2024/9/10 |
365 |
370 |
354 |
360 |
+6.19% |
365,500 |
2024/9/9 |
326 |
342 |
324 |
339 |
+1.19% |
125,300 |
2024/9/6 |
350 |
352 |
333 |
335 |
-4.01% |
152,100 |
2024/9/5 |
341 |
362 |
340 |
349 |
+2.35% |
311,500 |
2024/9/4 |
345 |
354 |
338 |
341 |
-4.75% |
290,100 |
2024/9/3 |
350 |
365 |
347 |
358 |
+2.29% |
194,700 |
2024/9/2 |
343 |
356 |
343 |
350 |
+3.55% |
292,200 |
2024/8/30 |
318 |
338 |
318 |
338 |
+6.29% |
185,400 |
2024/8/29 |
323 |
329 |
314 |
318 |
-2.15% |
220,200 |
2024/8/28 |
334 |
334 |
320 |
325 |
-2.11% |
203,700 |
2024/8/27 |
341 |
343 |
332 |
332 |
-2.64% |
189,000 |
2024/8/26 |
335 |
343 |
331 |
341 |
+1.49% |
135,400 |
2024/8/23 |
344 |
344 |
335 |
336 |
-3.17% |
147,400 |
2024/8/22 |
337 |
347 |
336 |
347 |
+4.20% |
213,400 |
2024/8/21 |
335 |
341 |
332 |
333 |
-1.77% |
140,100 |
2024/8/20 |
329 |
339 |
327 |
339 |
+4.31% |
252,100 |
2024/8/19 |
311 |
329 |
308 |
325 |
+3.17% |
536,100 |
2024/8/16 |
315 |
318 |
312 |
315 |
+0.96% |
75,200 |
2024/8/15 |
313 |
317 |
305 |
312 |
+0.32% |
91,300 |
2024/8/14 |
302 |
321 |
300 |
311 |
+3.32% |
174,600 |
2024/8/13 |
296 |
305 |
293 |
301 |
+2.03% |
164,800 |
2024/8/9 |
297 |
306 |
285 |
295 |
-2.96% |
390,600 |
2024/8/8 |
294 |
306 |
294 |
304 |
+0.66% |
191,500 |
2024/8/7 |
277 |
310 |
273 |
302 |
+5.96% |
304,800 |
2024/8/6 |
285 |
295 |
274 |
285 |
+12.65% |
378,100 |
2024/8/5 |
290 |
295 |
251 |
253 |
-20.19% |
911,200 |
2024/8/2 |
335 |
344 |
314 |
317 |
-9.69% |
1,027,100 |
2024/8/1 |
365 |
367 |
346 |
351 |
-5.65% |
496,300 |
2024/7/31 |
377 |
377 |
362 |
372 |
-2.11% |
268,200 |
2024/7/30 |
376 |
384 |
374 |
380 |
+1.33% |
213,400 |
2024/7/29 |
387 |
387 |
374 |
375 |
-2.09% |
293,200 |
2024/7/26 |
392 |
399 |
382 |
383 |
-1.29% |
360,200 |
2024/7/25 |
397 |
410 |
388 |
388 |
-3.96% |
496,600 |
2024/7/24 |
407 |
411 |
401 |
404 |
-0.74% |
226,800 |
2024/7/23 |
415 |
419 |
406 |
407 |
-2.40% |
258,300 |
2024/7/22 |
408 |
420 |
405 |
417 |
+1.96% |
289,600 |
2024/7/19 |
409 |
414 |
399 |
409 |
-0.49% |
333,900 |
2024/7/18 |
420 |
430 |
411 |
411 |
-3.29% |
457,800 |
2024/7/17 |
407 |
429 |
400 |
425 |
+3.16% |
571,000 |
2024/7/16 |
385 |
412 |
385 |
412 |
+7.85% |
624,700 |
2024/7/12 |
376 |
397 |
374 |
382 |
+1.33% |
625,000 |
2024/7/11 |
394 |
394 |
372 |
377 |
-3.33% |
484,500 |
|