日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
347 |
354 |
345 |
350 |
+3.24% |
12,700 |
2025/2/14 |
345 |
347 |
337 |
339 |
-1.74% |
26,200 |
2025/2/13 |
346 |
348 |
345 |
345 |
+0.00% |
1,600 |
2025/2/12 |
343 |
347 |
343 |
345 |
+0.29% |
4,700 |
2025/2/10 |
344 |
347 |
340 |
344 |
-2.27% |
20,900 |
2025/2/7 |
360 |
360 |
352 |
352 |
-2.22% |
8,300 |
2025/2/6 |
359 |
360 |
351 |
360 |
+0.00% |
4,500 |
2025/2/5 |
359 |
362 |
355 |
360 |
+0.00% |
7,700 |
2025/2/4 |
350 |
360 |
347 |
360 |
+2.27% |
10,000 |
2025/2/3 |
339 |
365 |
339 |
352 |
+3.23% |
45,400 |
2025/1/31 |
339 |
347 |
334 |
341 |
-0.58% |
17,200 |
2025/1/30 |
333 |
343 |
332 |
343 |
+2.69% |
8,300 |
2025/1/29 |
329 |
336 |
328 |
334 |
+0.91% |
4,200 |
2025/1/28 |
330 |
333 |
329 |
331 |
-0.60% |
2,700 |
2025/1/27 |
331 |
333 |
331 |
333 |
+0.30% |
3,100 |
2025/1/24 |
330 |
333 |
329 |
332 |
+0.61% |
3,100 |
2025/1/23 |
329 |
331 |
329 |
330 |
+0.61% |
2,200 |
2025/1/22 |
332 |
332 |
328 |
328 |
-1.20% |
1,300 |
2025/1/21 |
331 |
335 |
330 |
332 |
-0.60% |
2,700 |
2025/1/20 |
329 |
335 |
326 |
334 |
+1.21% |
2,600 |
2025/1/17 |
328 |
330 |
325 |
330 |
+0.61% |
10,300 |
2025/1/16 |
332 |
334 |
328 |
328 |
-2.67% |
7,400 |
2025/1/15 |
328 |
337 |
325 |
337 |
+3.69% |
6,200 |
2025/1/14 |
324 |
325 |
321 |
325 |
+0.00% |
4,500 |
2025/1/10 |
328 |
329 |
323 |
325 |
+1.25% |
7,300 |
2025/1/9 |
323 |
325 |
321 |
321 |
-2.43% |
5,300 |
2025/1/8 |
324 |
329 |
319 |
329 |
+2.49% |
4,200 |
2025/1/7 |
340 |
340 |
316 |
321 |
-3.31% |
23,500 |
2025/1/6 |
320 |
335 |
316 |
332 |
+3.75% |
9,600 |
2024/12/30 |
313 |
320 |
312 |
320 |
+2.24% |
10,300 |
2024/12/27 |
312 |
316 |
312 |
313 |
+0.32% |
8,500 |
2024/12/26 |
313 |
316 |
312 |
312 |
-0.64% |
14,800 |
2024/12/25 |
315 |
317 |
313 |
314 |
+0.00% |
28,600 |
2024/12/24 |
317 |
317 |
314 |
314 |
-0.32% |
6,000 |
2024/12/23 |
315 |
317 |
315 |
315 |
-0.32% |
4,300 |
2024/12/20 |
313 |
316 |
313 |
316 |
+1.28% |
4,400 |
2024/12/19 |
314 |
316 |
312 |
312 |
-0.64% |
16,000 |
2024/12/18 |
312 |
317 |
312 |
314 |
+0.32% |
6,600 |
2024/12/17 |
316 |
316 |
312 |
313 |
-0.32% |
5,300 |
2024/12/16 |
315 |
316 |
314 |
314 |
-0.63% |
6,500 |
2024/12/13 |
320 |
320 |
316 |
316 |
-0.63% |
6,800 |
2024/12/12 |
317 |
320 |
315 |
318 |
+0.00% |
8,800 |
2024/12/11 |
321 |
322 |
316 |
318 |
-1.24% |
16,500 |
2024/12/10 |
327 |
327 |
321 |
322 |
-1.23% |
19,300 |
2024/12/9 |
334 |
334 |
326 |
326 |
-2.10% |
6,500 |
2024/12/6 |
326 |
333 |
323 |
333 |
+2.15% |
16,000 |
2024/12/5 |
327 |
327 |
324 |
326 |
-0.31% |
6,000 |
2024/12/4 |
322 |
335 |
318 |
327 |
+2.83% |
31,800 |
2024/12/3 |
322 |
326 |
318 |
318 |
-0.31% |
10,700 |
2024/12/2 |
314 |
337 |
314 |
319 |
+2.24% |
56,700 |
2024/11/29 |
314 |
317 |
312 |
312 |
-1.89% |
17,400 |
2024/11/28 |
323 |
324 |
312 |
318 |
-1.55% |
60,800 |
2024/11/27 |
348 |
348 |
320 |
323 |
-5.83% |
90,300 |
2024/11/26 |
352 |
354 |
343 |
343 |
-2.28% |
7,000 |
2024/11/25 |
344 |
355 |
340 |
351 |
+3.24% |
43,100 |
2024/11/22 |
367 |
367 |
339 |
340 |
-5.82% |
77,300 |
2024/11/21 |
343 |
375 |
340 |
361 |
+6.18% |
347,700 |
2024/11/20 |
335 |
340 |
335 |
340 |
+0.59% |
19,300 |
2024/11/19 |
333 |
345 |
333 |
338 |
+1.20% |
38,200 |
2024/11/18 |
342 |
345 |
331 |
334 |
-3.75% |
95,400 |
2024/11/15 |
351 |
362 |
338 |
347 |
-1.14% |
194,000 |
2024/11/14 |
378 |
411 |
348 |
351 |
-7.63% |
553,200 |
2024/11/13 |
394 |
400 |
365 |
380 |
-13.64% |
723,800 |
2024/11/12 |
500 |
507 |
440 |
440 |
-18.52% |
647,900 |
2024/11/11 |
500 |
540 |
500 |
540 |
+17.39% |
893,500 |
2024/11/8 |
492 |
544 |
436 |
460 |
-1.71% |
1,949,800 |
2024/11/7 |
428 |
468 |
385 |
468 |
+20.62% |
2,047,700 |
2024/11/6 |
308 |
388 |
308 |
388 |
+25.97% |
958,800 |
2024/11/5 |
311 |
311 |
306 |
308 |
-0.65% |
3,900 |
2024/11/1 |
310 |
312 |
310 |
310 |
+0.00% |
1,500 |
2024/10/31 |
311 |
311 |
310 |
310 |
-0.32% |
800 |
2024/10/30 |
312 |
312 |
311 |
311 |
-0.32% |
600 |
2024/10/29 |
310 |
312 |
310 |
312 |
+1.30% |
1,700 |
2024/10/28 |
310 |
311 |
308 |
308 |
+0.98% |
2,600 |
2024/10/25 |
306 |
308 |
302 |
305 |
+0.00% |
3,100 |
2024/10/24 |
307 |
309 |
304 |
305 |
-0.65% |
1,500 |
2024/10/23 |
310 |
311 |
307 |
307 |
-0.97% |
3,200 |
2024/10/22 |
312 |
312 |
310 |
310 |
-0.64% |
3,400 |
2024/10/21 |
310 |
314 |
310 |
312 |
+0.00% |
2,200 |
2024/10/18 |
307 |
312 |
307 |
312 |
+1.30% |
1,800 |
2024/10/17 |
310 |
310 |
307 |
308 |
-0.32% |
2,500 |
2024/10/16 |
310 |
310 |
309 |
309 |
-0.32% |
2,500 |
2024/10/15 |
314 |
314 |
309 |
310 |
-0.96% |
3,400 |
2024/10/11 |
311 |
313 |
311 |
313 |
+0.00% |
1,300 |
2024/10/10 |
314 |
314 |
311 |
313 |
-0.32% |
1,900 |
2024/10/9 |
312 |
315 |
310 |
314 |
+0.64% |
4,500 |
2024/10/8 |
311 |
312 |
311 |
312 |
+0.00% |
1,900 |
2024/10/7 |
315 |
316 |
311 |
312 |
-0.64% |
2,800 |
2024/10/4 |
316 |
316 |
313 |
314 |
-0.32% |
800 |
2024/10/3 |
314 |
315 |
312 |
315 |
+1.29% |
3,200 |
2024/10/2 |
312 |
315 |
310 |
311 |
-0.32% |
3,000 |
2024/10/1 |
318 |
318 |
311 |
312 |
+0.32% |
5,600 |
2024/9/30 |
320 |
320 |
306 |
311 |
-2.20% |
10,300 |
2024/9/27 |
323 |
323 |
318 |
318 |
-1.24% |
4,000 |
2024/9/26 |
328 |
328 |
322 |
322 |
-1.83% |
1,000 |
2024/9/25 |
324 |
328 |
322 |
328 |
+1.55% |
1,400 |
2024/9/24 |
322 |
325 |
320 |
323 |
+0.00% |
3,000 |
2024/9/20 |
318 |
325 |
318 |
323 |
+0.31% |
3,700 |
2024/9/19 |
322 |
330 |
322 |
322 |
+0.31% |
1,700 |
2024/9/18 |
325 |
330 |
321 |
321 |
-1.23% |
1,200 |
2024/9/17 |
323 |
329 |
320 |
325 |
-0.91% |
1,300 |
2024/9/13 |
328 |
328 |
328 |
328 |
+0.61% |
900 |
2024/9/12 |
328 |
330 |
316 |
326 |
+1.24% |
3,300 |
2024/9/11 |
335 |
337 |
314 |
322 |
-4.45% |
8,700 |
2024/9/10 |
335 |
345 |
335 |
337 |
-0.88% |
2,900 |
2024/9/9 |
339 |
340 |
335 |
340 |
+0.29% |
2,900 |
2024/9/6 |
349 |
349 |
338 |
339 |
-1.74% |
2,300 |
2024/9/5 |
340 |
350 |
338 |
345 |
+1.17% |
3,800 |
2024/9/4 |
346 |
346 |
340 |
341 |
-2.01% |
7,900 |
2024/9/3 |
353 |
354 |
348 |
348 |
-1.42% |
8,100 |
2024/9/2 |
360 |
360 |
349 |
353 |
-0.84% |
35,000 |
2024/8/30 |
357 |
427 |
350 |
356 |
+2.01% |
513,700 |
2024/8/29 |
382 |
383 |
344 |
349 |
-8.64% |
36,600 |
2024/8/28 |
381 |
382 |
381 |
382 |
+0.26% |
1,200 |
2024/8/27 |
382 |
383 |
380 |
381 |
+0.26% |
1,500 |
2024/8/26 |
387 |
387 |
380 |
380 |
-1.81% |
2,000 |
2024/8/23 |
389 |
389 |
384 |
387 |
+0.52% |
1,700 |
2024/8/22 |
388 |
389 |
380 |
385 |
-0.52% |
13,300 |
2024/8/21 |
387 |
387 |
387 |
387 |
+0.00% |
200 |
2024/8/20 |
388 |
388 |
382 |
387 |
-0.26% |
1,900 |
2024/8/19 |
389 |
389 |
387 |
388 |
-0.77% |
6,900 |
2024/8/16 |
382 |
391 |
382 |
391 |
+2.36% |
14,400 |
2024/8/15 |
385 |
385 |
382 |
382 |
+0.00% |
7,000 |
|