日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/18 |
246 |
246 |
244 |
245 |
+0.00% |
2,800 |
2025/3/17 |
248 |
248 |
244 |
245 |
+0.00% |
5,800 |
2025/3/14 |
245 |
246 |
245 |
245 |
+0.41% |
1,700 |
2025/3/13 |
246 |
246 |
244 |
244 |
-0.81% |
1,400 |
2025/3/12 |
242 |
247 |
242 |
246 |
+1.65% |
7,600 |
2025/3/11 |
242 |
243 |
241 |
242 |
-1.22% |
7,000 |
2025/3/10 |
243 |
246 |
243 |
245 |
+0.00% |
4,400 |
2025/3/7 |
244 |
245 |
244 |
245 |
+0.00% |
1,400 |
2025/3/6 |
244 |
247 |
244 |
245 |
+0.00% |
1,800 |
2025/3/5 |
247 |
247 |
244 |
245 |
-0.81% |
3,300 |
2025/3/4 |
245 |
248 |
245 |
247 |
+0.82% |
16,600 |
2025/3/3 |
242 |
245 |
241 |
245 |
+1.24% |
10,200 |
2025/2/28 |
240 |
243 |
238 |
242 |
+1.68% |
13,900 |
2025/2/27 |
239 |
240 |
238 |
238 |
-0.83% |
3,300 |
2025/2/26 |
245 |
246 |
239 |
240 |
-2.44% |
20,200 |
2025/2/25 |
245 |
247 |
243 |
246 |
-0.81% |
32,000 |
2025/2/21 |
251 |
251 |
245 |
248 |
-0.80% |
15,300 |
2025/2/20 |
246 |
251 |
246 |
250 |
+1.63% |
20,800 |
2025/2/19 |
237 |
248 |
237 |
246 |
+3.80% |
25,700 |
2025/2/18 |
236 |
237 |
234 |
237 |
-0.42% |
4,400 |
2025/2/17 |
230 |
238 |
230 |
238 |
+3.48% |
10,800 |
2025/2/14 |
228 |
233 |
228 |
230 |
-2.13% |
16,500 |
2025/2/13 |
228 |
236 |
228 |
235 |
+3.52% |
38,100 |
2025/2/12 |
227 |
228 |
225 |
227 |
+0.00% |
20,100 |
2025/2/10 |
223 |
227 |
222 |
227 |
+1.34% |
13,700 |
2025/2/7 |
226 |
226 |
224 |
224 |
+0.00% |
3,500 |
2025/2/6 |
223 |
227 |
223 |
224 |
+0.00% |
6,700 |
2025/2/5 |
225 |
225 |
223 |
224 |
+0.00% |
5,100 |
2025/2/4 |
224 |
225 |
222 |
224 |
+0.90% |
3,700 |
2025/2/3 |
223 |
224 |
222 |
222 |
-0.45% |
7,100 |
2025/1/31 |
222 |
224 |
222 |
223 |
+1.36% |
22,200 |
2025/1/30 |
225 |
227 |
220 |
220 |
-2.22% |
79,600 |
2025/1/29 |
225 |
228 |
225 |
225 |
+0.00% |
16,800 |
2025/1/28 |
226 |
226 |
225 |
225 |
+0.00% |
5,200 |
2025/1/27 |
225 |
227 |
225 |
225 |
+0.00% |
6,800 |
2025/1/24 |
226 |
226 |
224 |
225 |
-0.44% |
10,800 |
2025/1/23 |
224 |
226 |
221 |
226 |
+1.35% |
22,500 |
2025/1/22 |
224 |
224 |
222 |
223 |
+0.00% |
7,200 |
2025/1/21 |
224 |
224 |
221 |
223 |
-0.45% |
4,500 |
2025/1/20 |
222 |
224 |
221 |
224 |
+0.90% |
7,800 |
2025/1/17 |
223 |
223 |
220 |
222 |
-0.45% |
11,700 |
2025/1/16 |
220 |
224 |
217 |
223 |
+0.90% |
320,800 |
2025/1/15 |
224 |
224 |
216 |
221 |
-1.34% |
40,900 |
2025/1/14 |
224 |
226 |
219 |
224 |
+0.90% |
44,200 |
2025/1/10 |
222 |
224 |
221 |
222 |
+0.00% |
15,600 |
2025/1/9 |
225 |
227 |
222 |
222 |
-1.33% |
19,700 |
2025/1/8 |
224 |
226 |
224 |
225 |
+0.45% |
7,600 |
2025/1/7 |
224 |
226 |
224 |
224 |
+0.45% |
7,100 |
2025/1/6 |
225 |
226 |
223 |
223 |
-0.89% |
8,400 |
2024/12/30 |
225 |
225 |
223 |
225 |
+0.45% |
15,000 |
2024/12/27 |
226 |
226 |
223 |
224 |
-2.18% |
45,500 |
2024/12/26 |
224 |
232 |
224 |
229 |
+1.78% |
257,100 |
2024/12/25 |
223 |
225 |
223 |
225 |
+0.45% |
25,500 |
2024/12/24 |
223 |
227 |
221 |
224 |
+0.45% |
35,400 |
2024/12/23 |
222 |
223 |
221 |
223 |
+0.90% |
23,700 |
2024/12/20 |
223 |
223 |
221 |
221 |
-0.90% |
21,000 |
2024/12/19 |
224 |
225 |
222 |
223 |
-0.89% |
6,700 |
2024/12/18 |
223 |
226 |
223 |
225 |
+0.00% |
21,700 |
2024/12/17 |
223 |
225 |
223 |
225 |
+0.00% |
9,000 |
2024/12/16 |
226 |
226 |
225 |
225 |
+0.00% |
9,100 |
2024/12/13 |
226 |
227 |
223 |
225 |
-0.44% |
25,200 |
2024/12/12 |
227 |
227 |
226 |
226 |
-0.44% |
4,300 |
2024/12/11 |
229 |
229 |
226 |
227 |
-0.44% |
9,800 |
2024/12/10 |
229 |
229 |
227 |
228 |
-0.44% |
4,400 |
2024/12/9 |
228 |
229 |
227 |
229 |
+0.88% |
7,700 |
2024/12/6 |
227 |
227 |
225 |
227 |
+0.00% |
6,300 |
2024/12/5 |
229 |
229 |
226 |
227 |
-0.44% |
7,200 |
2024/12/4 |
227 |
228 |
225 |
228 |
+0.88% |
6,300 |
2024/12/3 |
229 |
230 |
226 |
226 |
-1.31% |
13,400 |
2024/12/2 |
229 |
230 |
228 |
229 |
+0.44% |
18,500 |
2024/11/29 |
227 |
230 |
227 |
228 |
-0.44% |
10,400 |
2024/11/28 |
227 |
229 |
226 |
229 |
+1.33% |
16,700 |
2024/11/27 |
229 |
229 |
225 |
226 |
-0.88% |
6,900 |
2024/11/26 |
227 |
228 |
226 |
228 |
+0.44% |
7,200 |
2024/11/25 |
229 |
230 |
225 |
227 |
-0.87% |
13,800 |
2024/11/22 |
228 |
230 |
228 |
229 |
+0.44% |
8,300 |
2024/11/21 |
225 |
228 |
225 |
228 |
+0.44% |
2,100 |
2024/11/20 |
230 |
230 |
225 |
227 |
-1.30% |
22,700 |
2024/11/19 |
225 |
230 |
225 |
230 |
+2.22% |
14,100 |
2024/11/18 |
224 |
227 |
224 |
225 |
-0.44% |
5,800 |
2024/11/15 |
228 |
228 |
224 |
226 |
+0.00% |
22,200 |
2024/11/14 |
236 |
237 |
225 |
226 |
-4.24% |
40,900 |
2024/11/13 |
235 |
236 |
233 |
236 |
+0.85% |
10,600 |
2024/11/12 |
230 |
235 |
230 |
234 |
+1.30% |
12,400 |
2024/11/11 |
231 |
232 |
230 |
231 |
+0.43% |
8,900 |
2024/11/8 |
230 |
230 |
228 |
230 |
+0.44% |
10,000 |
2024/11/7 |
228 |
229 |
227 |
229 |
+0.88% |
7,000 |
2024/11/6 |
227 |
229 |
227 |
227 |
-0.44% |
17,200 |
2024/11/5 |
228 |
235 |
226 |
228 |
+0.44% |
42,700 |
2024/11/1 |
228 |
233 |
223 |
227 |
+2.25% |
72,100 |
2024/10/31 |
223 |
233 |
220 |
222 |
+0.91% |
89,100 |
2024/10/30 |
226 |
227 |
220 |
220 |
-2.65% |
87,000 |
2024/10/29 |
229 |
229 |
226 |
226 |
+0.89% |
14,400 |
2024/10/28 |
221 |
227 |
221 |
224 |
+1.36% |
28,300 |
2024/10/25 |
225 |
232 |
221 |
221 |
+0.00% |
118,200 |
2024/10/24 |
225 |
226 |
220 |
221 |
-3.49% |
75,200 |
2024/10/23 |
227 |
229 |
225 |
229 |
-0.43% |
190,300 |
2024/10/22 |
235 |
257 |
226 |
230 |
-5.35% |
1,030,000 |
2024/10/21 |
227 |
291 |
227 |
243 |
+7.52% |
6,704,600 |
2024/10/18 |
227 |
228 |
226 |
226 |
-0.44% |
8,300 |
2024/10/17 |
227 |
228 |
226 |
227 |
-0.87% |
5,000 |
2024/10/16 |
226 |
229 |
226 |
229 |
+0.44% |
3,500 |
2024/10/15 |
228 |
229 |
225 |
228 |
+0.88% |
16,300 |
2024/10/11 |
233 |
235 |
225 |
226 |
-2.59% |
27,500 |
2024/10/10 |
233 |
233 |
232 |
232 |
-0.43% |
5,300 |
2024/10/9 |
234 |
236 |
233 |
233 |
-0.85% |
7,400 |
2024/10/8 |
237 |
237 |
234 |
235 |
-0.42% |
4,600 |
2024/10/7 |
238 |
238 |
235 |
236 |
+0.00% |
6,400 |
2024/10/4 |
236 |
237 |
235 |
236 |
+0.00% |
1,700 |
2024/10/3 |
237 |
237 |
234 |
236 |
+0.00% |
4,000 |
2024/10/2 |
237 |
238 |
236 |
236 |
+0.00% |
3,700 |
2024/10/1 |
234 |
239 |
234 |
236 |
+1.29% |
18,000 |
2024/9/30 |
236 |
236 |
233 |
233 |
-3.32% |
11,100 |
2024/9/27 |
239 |
241 |
237 |
241 |
+0.84% |
9,000 |
2024/9/26 |
237 |
239 |
236 |
239 |
+1.27% |
5,300 |
2024/9/25 |
235 |
236 |
233 |
236 |
+0.00% |
10,500 |
2024/9/24 |
246 |
248 |
236 |
236 |
+0.00% |
35,800 |
2024/9/20 |
238 |
238 |
234 |
236 |
+0.00% |
6,700 |
2024/9/19 |
232 |
237 |
231 |
236 |
+1.72% |
7,900 |
2024/9/18 |
233 |
233 |
230 |
232 |
+0.00% |
3,800 |
2024/9/17 |
229 |
233 |
227 |
232 |
+1.75% |
21,700 |
2024/9/13 |
226 |
228 |
224 |
228 |
+0.44% |
7,800 |
2024/9/12 |
227 |
228 |
226 |
227 |
+0.44% |
6,600 |
|