日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
223 |
225 |
220 |
225 |
+0.90% |
25,500 |
2025/2/17 |
225 |
225 |
221 |
223 |
-0.89% |
8,100 |
2025/2/14 |
226 |
227 |
222 |
225 |
-1.75% |
34,000 |
2025/2/13 |
227 |
239 |
223 |
229 |
+1.78% |
47,000 |
2025/2/12 |
226 |
227 |
224 |
225 |
-0.88% |
17,200 |
2025/2/10 |
227 |
228 |
226 |
227 |
+0.00% |
10,600 |
2025/2/7 |
230 |
232 |
227 |
227 |
-1.30% |
19,200 |
2025/2/6 |
228 |
230 |
227 |
230 |
+1.32% |
17,000 |
2025/2/5 |
229 |
229 |
227 |
227 |
-0.44% |
8,400 |
2025/2/4 |
228 |
229 |
228 |
228 |
+0.44% |
2,700 |
2025/2/3 |
230 |
230 |
227 |
227 |
-1.30% |
6,000 |
2025/1/31 |
228 |
230 |
228 |
230 |
+0.00% |
2,800 |
2025/1/30 |
230 |
232 |
227 |
230 |
-0.43% |
8,600 |
2025/1/29 |
232 |
232 |
229 |
231 |
+0.00% |
5,500 |
2025/1/28 |
228 |
231 |
228 |
231 |
+0.43% |
5,900 |
2025/1/27 |
229 |
232 |
225 |
230 |
+0.00% |
24,000 |
2025/1/24 |
231 |
231 |
229 |
230 |
-0.43% |
7,800 |
2025/1/23 |
230 |
231 |
226 |
231 |
+0.00% |
8,600 |
2025/1/22 |
230 |
231 |
228 |
231 |
+0.00% |
9,800 |
2025/1/21 |
229 |
232 |
225 |
231 |
+0.43% |
5,500 |
2025/1/20 |
227 |
230 |
225 |
230 |
+1.32% |
4,300 |
2025/1/17 |
227 |
227 |
225 |
227 |
-0.44% |
1,900 |
2025/1/16 |
228 |
228 |
225 |
228 |
+0.44% |
3,000 |
2025/1/15 |
228 |
229 |
226 |
227 |
-0.87% |
10,500 |
2025/1/14 |
233 |
233 |
228 |
229 |
-1.72% |
1,400 |
2025/1/10 |
231 |
235 |
231 |
233 |
-0.43% |
8,900 |
2025/1/9 |
228 |
234 |
228 |
234 |
+1.74% |
9,800 |
2025/1/8 |
230 |
234 |
226 |
230 |
+0.00% |
25,000 |
2025/1/7 |
226 |
230 |
224 |
230 |
+0.88% |
9,500 |
2025/1/6 |
229 |
229 |
224 |
228 |
-0.44% |
14,900 |
2024/12/30 |
219 |
229 |
217 |
229 |
+1.78% |
37,300 |
2024/12/27 |
217 |
225 |
215 |
225 |
+3.69% |
37,100 |
2024/12/26 |
216 |
218 |
212 |
217 |
-0.46% |
37,000 |
2024/12/25 |
215 |
220 |
214 |
218 |
+0.46% |
24,700 |
2024/12/24 |
221 |
221 |
215 |
217 |
-2.25% |
17,100 |
2024/12/23 |
224 |
224 |
220 |
222 |
-0.89% |
16,300 |
2024/12/20 |
225 |
225 |
223 |
224 |
-0.44% |
30,200 |
2024/12/19 |
222 |
225 |
222 |
225 |
+0.45% |
9,000 |
2024/12/18 |
226 |
226 |
223 |
224 |
-0.88% |
9,200 |
2024/12/17 |
227 |
227 |
223 |
226 |
-0.88% |
8,100 |
2024/12/16 |
230 |
230 |
223 |
228 |
-0.44% |
10,500 |
2024/12/13 |
229 |
229 |
226 |
229 |
-0.43% |
7,200 |
2024/12/12 |
231 |
232 |
227 |
230 |
-0.43% |
12,800 |
2024/12/11 |
232 |
232 |
229 |
231 |
-0.43% |
9,300 |
2024/12/10 |
232 |
232 |
224 |
232 |
+0.00% |
16,000 |
2024/12/9 |
224 |
232 |
224 |
232 |
+2.20% |
19,000 |
2024/12/6 |
227 |
227 |
222 |
227 |
+0.00% |
12,500 |
2024/12/5 |
226 |
227 |
225 |
227 |
+0.44% |
10,700 |
2024/12/4 |
222 |
226 |
221 |
226 |
+0.89% |
10,800 |
2024/12/3 |
223 |
224 |
222 |
224 |
-0.44% |
7,600 |
2024/12/2 |
225 |
226 |
222 |
225 |
+0.00% |
9,300 |
2024/11/29 |
226 |
227 |
222 |
225 |
-0.88% |
6,800 |
2024/11/28 |
225 |
228 |
220 |
227 |
+0.89% |
21,000 |
2024/11/27 |
228 |
228 |
222 |
225 |
-0.44% |
6,100 |
2024/11/26 |
225 |
228 |
224 |
226 |
+1.35% |
5,500 |
2024/11/25 |
236 |
241 |
222 |
223 |
-4.29% |
49,600 |
2024/11/22 |
229 |
234 |
227 |
233 |
-0.43% |
14,600 |
2024/11/21 |
230 |
237 |
229 |
234 |
+1.74% |
12,800 |
2024/11/20 |
236 |
253 |
227 |
230 |
-1.29% |
66,800 |
2024/11/19 |
229 |
233 |
229 |
233 |
+0.87% |
5,600 |
2024/11/18 |
227 |
234 |
227 |
231 |
+0.87% |
12,000 |
2024/11/15 |
236 |
236 |
226 |
229 |
-2.97% |
25,000 |
2024/11/14 |
249 |
256 |
225 |
236 |
-5.22% |
106,500 |
2024/11/13 |
237 |
249 |
236 |
249 |
+2.89% |
30,100 |
2024/11/12 |
244 |
245 |
237 |
242 |
+3.86% |
46,800 |
2024/11/11 |
244 |
244 |
229 |
233 |
-4.12% |
30,900 |
2024/11/8 |
248 |
248 |
234 |
243 |
+0.83% |
55,800 |
2024/11/7 |
255 |
255 |
240 |
241 |
+0.84% |
79,600 |
2024/11/6 |
255 |
292 |
239 |
239 |
-3.24% |
1,025,600 |
2024/11/5 |
230 |
247 |
225 |
247 |
+9.29% |
165,400 |
2024/11/1 |
222 |
226 |
222 |
226 |
+1.80% |
13,700 |
2024/10/31 |
222 |
222 |
219 |
222 |
+0.00% |
5,100 |
2024/10/30 |
218 |
222 |
217 |
222 |
+1.83% |
20,900 |
2024/10/29 |
218 |
218 |
216 |
218 |
+1.40% |
11,300 |
2024/10/28 |
212 |
216 |
211 |
215 |
+1.42% |
11,700 |
2024/10/25 |
215 |
215 |
211 |
212 |
-0.93% |
5,000 |
2024/10/24 |
213 |
215 |
209 |
214 |
+0.47% |
10,200 |
2024/10/23 |
210 |
213 |
207 |
213 |
+1.43% |
12,800 |
2024/10/22 |
210 |
211 |
208 |
210 |
-0.47% |
11,600 |
2024/10/21 |
210 |
212 |
209 |
211 |
+0.48% |
12,500 |
2024/10/18 |
214 |
214 |
209 |
210 |
-1.87% |
14,400 |
2024/10/17 |
213 |
214 |
212 |
214 |
+0.00% |
5,400 |
2024/10/16 |
216 |
216 |
213 |
214 |
-0.93% |
5,300 |
2024/10/15 |
214 |
216 |
212 |
216 |
+0.93% |
5,300 |
2024/10/11 |
213 |
219 |
212 |
214 |
+0.00% |
6,700 |
2024/10/10 |
214 |
216 |
213 |
214 |
-0.47% |
6,000 |
2024/10/9 |
213 |
215 |
212 |
215 |
+0.47% |
1,800 |
2024/10/8 |
215 |
215 |
212 |
214 |
+0.47% |
4,800 |
2024/10/7 |
214 |
217 |
213 |
213 |
+0.00% |
7,300 |
2024/10/4 |
213 |
214 |
207 |
213 |
+0.00% |
24,000 |
2024/10/3 |
215 |
215 |
212 |
213 |
+0.47% |
5,600 |
2024/10/2 |
215 |
215 |
210 |
212 |
-2.30% |
3,400 |
2024/10/1 |
216 |
217 |
212 |
217 |
+2.36% |
13,500 |
2024/9/30 |
210 |
215 |
205 |
212 |
-2.75% |
9,900 |
2024/9/27 |
215 |
220 |
215 |
218 |
+1.87% |
11,200 |
2024/9/26 |
216 |
216 |
213 |
214 |
-0.47% |
4,500 |
2024/9/25 |
213 |
215 |
210 |
215 |
+1.42% |
11,100 |
2024/9/24 |
214 |
216 |
209 |
212 |
-0.93% |
7,700 |
2024/9/20 |
211 |
215 |
210 |
214 |
+1.90% |
5,700 |
2024/9/19 |
209 |
210 |
208 |
210 |
+2.44% |
15,000 |
2024/9/18 |
207 |
208 |
204 |
205 |
-0.49% |
9,200 |
2024/9/17 |
209 |
209 |
206 |
206 |
-1.44% |
5,700 |
2024/9/13 |
211 |
211 |
207 |
209 |
-0.48% |
12,400 |
2024/9/12 |
204 |
210 |
204 |
210 |
+2.94% |
10,000 |
2024/9/11 |
208 |
209 |
201 |
204 |
-2.86% |
13,100 |
2024/9/10 |
208 |
210 |
208 |
210 |
+0.96% |
6,300 |
2024/9/9 |
200 |
208 |
200 |
208 |
-1.42% |
23,600 |
2024/9/6 |
220 |
220 |
211 |
211 |
-3.65% |
36,000 |
2024/9/5 |
219 |
222 |
218 |
219 |
+0.00% |
14,100 |
2024/9/4 |
222 |
224 |
217 |
219 |
-4.37% |
40,300 |
2024/9/3 |
229 |
232 |
227 |
229 |
+0.00% |
24,100 |
2024/9/2 |
232 |
233 |
229 |
229 |
-0.43% |
9,800 |
2024/8/30 |
229 |
230 |
226 |
230 |
+0.00% |
36,800 |
2024/8/29 |
231 |
232 |
227 |
230 |
-0.43% |
16,300 |
2024/8/28 |
231 |
232 |
227 |
231 |
+0.00% |
24,900 |
2024/8/27 |
234 |
239 |
231 |
231 |
-2.12% |
50,600 |
2024/8/26 |
234 |
240 |
230 |
236 |
+0.85% |
51,400 |
2024/8/23 |
240 |
258 |
228 |
234 |
+3.54% |
257,300 |
2024/8/22 |
218 |
228 |
215 |
226 |
+3.67% |
72,900 |
2024/8/21 |
221 |
221 |
218 |
218 |
-0.91% |
14,300 |
2024/8/20 |
222 |
224 |
216 |
220 |
+0.46% |
24,300 |
2024/8/19 |
222 |
224 |
218 |
219 |
-1.79% |
46,100 |
2024/8/16 |
230 |
230 |
222 |
223 |
-2.19% |
71,100 |
|