日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
318 |
333 |
316 |
332 |
+5.06% |
173,300 |
2025/2/12 |
329 |
329 |
308 |
316 |
-4.24% |
138,000 |
2025/2/10 |
318 |
330 |
316 |
330 |
+4.43% |
184,100 |
2025/2/7 |
312 |
319 |
310 |
316 |
+1.28% |
112,100 |
2025/2/6 |
299 |
313 |
299 |
312 |
+4.70% |
190,000 |
2025/2/5 |
290 |
299 |
290 |
298 |
+2.76% |
112,000 |
2025/2/4 |
294 |
294 |
290 |
290 |
+0.00% |
48,100 |
2025/2/3 |
292 |
294 |
289 |
290 |
-0.68% |
47,800 |
2025/1/31 |
299 |
299 |
289 |
292 |
-2.67% |
103,700 |
2025/1/30 |
307 |
307 |
299 |
300 |
-1.64% |
100,300 |
2025/1/29 |
310 |
312 |
305 |
305 |
-1.29% |
74,300 |
2025/1/28 |
310 |
310 |
303 |
309 |
-0.96% |
143,600 |
2025/1/27 |
300 |
315 |
300 |
312 |
+6.12% |
286,900 |
2025/1/24 |
290 |
296 |
290 |
294 |
+1.38% |
96,000 |
2025/1/23 |
292 |
293 |
287 |
290 |
+0.00% |
79,600 |
2025/1/22 |
298 |
298 |
289 |
290 |
-0.68% |
86,700 |
2025/1/21 |
288 |
292 |
281 |
292 |
+2.82% |
99,500 |
2025/1/20 |
275 |
287 |
272 |
284 |
+3.27% |
155,000 |
2025/1/17 |
277 |
277 |
272 |
275 |
-1.08% |
51,900 |
2025/1/16 |
276 |
279 |
273 |
278 |
+2.21% |
69,400 |
2025/1/15 |
276 |
276 |
272 |
272 |
+0.00% |
13,500 |
2025/1/14 |
275 |
275 |
271 |
272 |
-1.09% |
25,500 |
2025/1/10 |
277 |
279 |
275 |
275 |
-0.72% |
22,400 |
2025/1/9 |
278 |
279 |
274 |
277 |
-0.36% |
30,400 |
2025/1/8 |
277 |
278 |
273 |
278 |
-0.36% |
51,200 |
2025/1/7 |
279 |
280 |
275 |
279 |
+0.72% |
85,600 |
2025/1/6 |
278 |
280 |
276 |
277 |
-0.36% |
53,700 |
2024/12/30 |
275 |
282 |
275 |
278 |
+0.36% |
71,700 |
2024/12/27 |
271 |
278 |
267 |
277 |
+1.09% |
85,600 |
2024/12/26 |
285 |
286 |
274 |
274 |
-4.20% |
119,600 |
2024/12/25 |
288 |
288 |
281 |
286 |
+0.35% |
118,100 |
2024/12/24 |
298 |
298 |
285 |
285 |
-4.68% |
180,900 |
2024/12/23 |
300 |
301 |
290 |
299 |
+0.34% |
235,300 |
2024/12/20 |
297 |
300 |
292 |
298 |
+1.02% |
115,300 |
2024/12/19 |
293 |
300 |
289 |
295 |
+0.34% |
236,200 |
2024/12/18 |
291 |
295 |
283 |
294 |
+1.03% |
146,200 |
2024/12/17 |
289 |
292 |
278 |
291 |
+0.69% |
223,200 |
2024/12/16 |
303 |
307 |
277 |
289 |
-3.99% |
562,100 |
2024/12/13 |
296 |
303 |
291 |
301 |
+1.01% |
203,900 |
2024/12/12 |
293 |
299 |
290 |
298 |
+1.71% |
208,400 |
2024/12/11 |
295 |
295 |
289 |
293 |
-0.68% |
75,000 |
2024/12/10 |
292 |
295 |
288 |
295 |
+1.03% |
106,500 |
2024/12/9 |
281 |
292 |
277 |
292 |
+3.91% |
138,300 |
2024/12/6 |
286 |
286 |
279 |
281 |
-0.35% |
137,200 |
2024/12/5 |
271 |
285 |
271 |
282 |
+4.06% |
205,500 |
2024/12/4 |
261 |
272 |
261 |
271 |
+3.04% |
125,900 |
2024/12/3 |
261 |
263 |
259 |
263 |
+0.38% |
84,500 |
2024/12/2 |
267 |
268 |
262 |
262 |
-2.60% |
88,100 |
2024/11/29 |
268 |
271 |
266 |
269 |
+0.00% |
52,000 |
2024/11/28 |
264 |
270 |
264 |
269 |
+0.75% |
43,400 |
2024/11/27 |
271 |
271 |
264 |
267 |
-1.48% |
78,500 |
2024/11/26 |
274 |
274 |
266 |
271 |
-1.09% |
95,300 |
2024/11/25 |
270 |
279 |
269 |
274 |
+1.11% |
99,300 |
2024/11/22 |
264 |
271 |
255 |
271 |
+2.65% |
240,400 |
2024/11/21 |
271 |
271 |
264 |
264 |
-2.94% |
110,000 |
2024/11/20 |
272 |
274 |
270 |
272 |
+0.00% |
31,600 |
2024/11/19 |
276 |
276 |
272 |
272 |
-1.09% |
52,700 |
2024/11/18 |
279 |
279 |
271 |
275 |
-1.79% |
55,200 |
2024/11/15 |
272 |
284 |
269 |
280 |
+1.82% |
234,700 |
2024/11/14 |
271 |
280 |
270 |
275 |
+1.48% |
98,800 |
2024/11/13 |
278 |
278 |
271 |
271 |
-2.52% |
101,700 |
2024/11/12 |
281 |
282 |
276 |
278 |
-1.07% |
102,800 |
2024/11/11 |
282 |
284 |
280 |
281 |
-0.71% |
62,100 |
2024/11/8 |
286 |
288 |
283 |
283 |
-2.41% |
61,900 |
2024/11/7 |
291 |
294 |
286 |
290 |
+0.00% |
60,600 |
2024/11/6 |
283 |
290 |
282 |
290 |
+1.40% |
79,300 |
2024/11/5 |
298 |
298 |
283 |
286 |
-0.35% |
103,300 |
2024/11/1 |
300 |
300 |
286 |
287 |
-4.97% |
170,100 |
2024/10/31 |
308 |
309 |
301 |
302 |
-1.95% |
116,500 |
2024/10/30 |
312 |
313 |
308 |
308 |
-14.92% |
373,600 |
2024/10/29 |
355 |
362 |
351 |
362 |
+2.55% |
264,400 |
2024/10/28 |
350 |
358 |
350 |
353 |
+2.02% |
138,800 |
2024/10/25 |
350 |
350 |
346 |
346 |
-1.14% |
39,400 |
2024/10/24 |
347 |
350 |
345 |
350 |
+0.86% |
63,400 |
2024/10/23 |
347 |
347 |
345 |
347 |
+0.58% |
31,200 |
2024/10/22 |
347 |
347 |
344 |
345 |
-0.29% |
30,100 |
2024/10/21 |
348 |
348 |
344 |
346 |
+0.29% |
39,800 |
2024/10/18 |
346 |
347 |
343 |
345 |
-0.58% |
66,200 |
2024/10/17 |
346 |
348 |
344 |
347 |
+0.87% |
38,800 |
2024/10/16 |
343 |
349 |
343 |
344 |
+0.58% |
56,200 |
2024/10/15 |
347 |
347 |
336 |
342 |
-0.58% |
116,400 |
2024/10/11 |
359 |
359 |
343 |
344 |
-3.91% |
114,600 |
2024/10/10 |
359 |
361 |
358 |
358 |
+0.00% |
61,900 |
2024/10/9 |
359 |
359 |
352 |
358 |
+1.42% |
57,500 |
2024/10/8 |
355 |
356 |
350 |
353 |
-0.56% |
98,600 |
2024/10/7 |
350 |
356 |
348 |
355 |
+3.20% |
132,900 |
2024/10/4 |
340 |
347 |
338 |
344 |
+1.78% |
91,100 |
2024/10/3 |
343 |
344 |
333 |
338 |
-0.29% |
87,700 |
2024/10/2 |
334 |
341 |
330 |
339 |
+2.11% |
128,000 |
2024/10/1 |
329 |
333 |
326 |
332 |
+2.79% |
102,100 |
2024/9/30 |
319 |
324 |
315 |
323 |
+0.94% |
113,400 |
2024/9/27 |
316 |
324 |
316 |
320 |
+1.91% |
119,900 |
2024/9/26 |
316 |
316 |
308 |
314 |
+0.32% |
45,300 |
2024/9/25 |
317 |
318 |
309 |
313 |
-0.32% |
69,000 |
2024/9/24 |
306 |
317 |
306 |
314 |
+3.29% |
93,100 |
2024/9/20 |
306 |
306 |
301 |
304 |
+0.66% |
31,300 |
2024/9/19 |
303 |
303 |
300 |
302 |
+0.00% |
25,400 |
2024/9/18 |
304 |
304 |
299 |
302 |
-0.33% |
46,500 |
2024/9/17 |
305 |
305 |
299 |
303 |
+0.00% |
23,400 |
2024/9/13 |
300 |
303 |
299 |
303 |
+1.00% |
21,300 |
2024/9/12 |
300 |
302 |
300 |
300 |
+0.33% |
12,200 |
2024/9/11 |
303 |
303 |
293 |
299 |
-1.64% |
35,700 |
2024/9/10 |
303 |
305 |
302 |
304 |
+0.33% |
15,700 |
2024/9/9 |
296 |
304 |
296 |
303 |
+0.66% |
22,000 |
2024/9/6 |
304 |
304 |
297 |
301 |
+0.33% |
29,700 |
2024/9/5 |
302 |
304 |
300 |
300 |
-0.66% |
12,600 |
2024/9/4 |
303 |
305 |
298 |
302 |
-1.95% |
54,200 |
2024/9/3 |
305 |
308 |
305 |
308 |
+0.98% |
17,900 |
2024/9/2 |
307 |
309 |
304 |
305 |
-0.65% |
15,200 |
2024/8/30 |
308 |
309 |
304 |
307 |
-0.32% |
27,400 |
2024/8/29 |
308 |
309 |
306 |
308 |
+0.33% |
15,300 |
2024/8/28 |
304 |
312 |
304 |
307 |
+0.66% |
67,400 |
2024/8/27 |
303 |
305 |
301 |
305 |
+0.33% |
14,800 |
2024/8/26 |
304 |
305 |
301 |
304 |
+0.33% |
17,200 |
2024/8/23 |
302 |
304 |
300 |
303 |
+0.33% |
24,200 |
2024/8/22 |
301 |
303 |
298 |
302 |
-0.66% |
38,200 |
2024/8/21 |
307 |
307 |
300 |
304 |
-0.98% |
25,800 |
2024/8/20 |
305 |
310 |
300 |
307 |
+1.32% |
57,900 |
2024/8/19 |
302 |
305 |
299 |
303 |
+0.66% |
25,800 |
2024/8/16 |
300 |
304 |
285 |
301 |
+1.01% |
55,600 |
2024/8/15 |
299 |
302 |
295 |
298 |
-0.33% |
33,300 |
2024/8/14 |
303 |
303 |
295 |
299 |
-1.32% |
26,100 |
2024/8/13 |
303 |
303 |
299 |
303 |
+0.66% |
15,600 |
|