日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
450 |
485 |
450 |
483 |
+11.29% |
529,500 |
2025/2/12 |
476 |
477 |
423 |
434 |
-5.65% |
634,000 |
2025/2/10 |
442 |
460 |
435 |
460 |
+5.02% |
77,000 |
2025/2/7 |
439 |
445 |
428 |
438 |
-0.45% |
30,100 |
2025/2/6 |
439 |
447 |
434 |
440 |
+0.69% |
24,000 |
2025/2/5 |
431 |
438 |
431 |
437 |
+1.39% |
14,600 |
2025/2/4 |
435 |
440 |
431 |
431 |
-0.92% |
37,500 |
2025/2/3 |
436 |
445 |
435 |
435 |
-0.91% |
11,700 |
2025/1/31 |
444 |
449 |
439 |
439 |
-1.35% |
17,100 |
2025/1/30 |
445 |
450 |
440 |
445 |
-0.67% |
31,700 |
2025/1/29 |
447 |
456 |
442 |
448 |
-0.22% |
21,100 |
2025/1/28 |
442 |
451 |
438 |
449 |
+0.45% |
29,200 |
2025/1/27 |
447 |
450 |
438 |
447 |
-0.45% |
37,100 |
2025/1/24 |
431 |
455 |
429 |
449 |
+3.46% |
43,800 |
2025/1/23 |
422 |
435 |
420 |
434 |
+2.12% |
23,200 |
2025/1/22 |
423 |
425 |
420 |
425 |
+0.71% |
12,500 |
2025/1/21 |
426 |
427 |
410 |
422 |
-1.17% |
31,800 |
2025/1/20 |
421 |
429 |
421 |
427 |
+0.95% |
17,100 |
2025/1/17 |
425 |
427 |
417 |
423 |
-0.24% |
24,000 |
2025/1/16 |
420 |
424 |
411 |
424 |
+0.95% |
25,400 |
2025/1/15 |
422 |
425 |
420 |
420 |
-0.94% |
10,800 |
2025/1/14 |
421 |
425 |
414 |
424 |
+0.71% |
36,000 |
2025/1/10 |
418 |
424 |
414 |
421 |
-0.47% |
22,200 |
2025/1/9 |
427 |
427 |
417 |
423 |
-0.94% |
24,400 |
2025/1/8 |
422 |
427 |
414 |
427 |
+0.95% |
32,000 |
2025/1/7 |
408 |
423 |
408 |
423 |
+3.17% |
47,700 |
2025/1/6 |
408 |
420 |
406 |
410 |
+0.49% |
26,600 |
2024/12/30 |
413 |
423 |
404 |
408 |
-1.21% |
27,400 |
2024/12/27 |
393 |
416 |
393 |
413 |
+4.56% |
34,500 |
2024/12/26 |
401 |
403 |
394 |
395 |
-1.74% |
30,800 |
2024/12/25 |
406 |
413 |
397 |
402 |
-1.23% |
11,800 |
2024/12/24 |
401 |
413 |
397 |
407 |
+1.50% |
32,700 |
2024/12/23 |
394 |
402 |
392 |
401 |
+0.75% |
27,500 |
2024/12/20 |
391 |
402 |
385 |
398 |
+1.02% |
49,200 |
2024/12/19 |
387 |
395 |
371 |
394 |
-0.25% |
64,100 |
2024/12/18 |
383 |
403 |
383 |
395 |
+3.67% |
50,500 |
2024/12/17 |
380 |
388 |
380 |
381 |
-0.26% |
74,700 |
2024/12/16 |
387 |
388 |
381 |
382 |
-1.55% |
35,000 |
2024/12/13 |
389 |
389 |
384 |
388 |
+0.78% |
19,000 |
2024/12/12 |
385 |
388 |
383 |
385 |
+0.52% |
15,700 |
2024/12/11 |
388 |
388 |
383 |
383 |
-0.78% |
11,200 |
2024/12/10 |
393 |
400 |
385 |
386 |
-2.28% |
32,300 |
2024/12/9 |
391 |
397 |
383 |
395 |
+1.28% |
30,000 |
2024/12/6 |
389 |
395 |
385 |
390 |
+0.26% |
20,600 |
2024/12/5 |
382 |
397 |
382 |
389 |
+1.83% |
37,000 |
2024/12/4 |
390 |
390 |
380 |
382 |
-1.55% |
10,500 |
2024/12/3 |
388 |
396 |
384 |
388 |
-0.51% |
16,700 |
2024/12/2 |
390 |
400 |
383 |
390 |
+0.26% |
13,800 |
2024/11/29 |
384 |
389 |
378 |
389 |
+1.57% |
14,900 |
2024/11/28 |
384 |
397 |
378 |
383 |
-0.26% |
19,300 |
2024/11/27 |
395 |
395 |
383 |
384 |
-2.78% |
33,100 |
2024/11/26 |
396 |
396 |
389 |
395 |
+0.51% |
16,400 |
2024/11/25 |
406 |
406 |
393 |
393 |
-2.72% |
15,800 |
2024/11/22 |
401 |
409 |
395 |
404 |
+0.75% |
25,800 |
2024/11/21 |
400 |
401 |
392 |
401 |
+0.25% |
15,200 |
2024/11/20 |
400 |
405 |
398 |
400 |
+0.00% |
19,700 |
2024/11/19 |
396 |
402 |
394 |
400 |
+1.27% |
27,800 |
2024/11/18 |
392 |
400 |
380 |
395 |
+1.02% |
28,000 |
2024/11/15 |
389 |
400 |
382 |
391 |
+0.26% |
24,500 |
2024/11/14 |
392 |
402 |
388 |
390 |
-0.76% |
17,300 |
2024/11/13 |
381 |
407 |
374 |
393 |
-1.01% |
54,800 |
2024/11/12 |
390 |
400 |
390 |
397 |
+1.79% |
32,200 |
2024/11/11 |
392 |
397 |
388 |
390 |
-1.02% |
9,600 |
2024/11/8 |
399 |
399 |
391 |
394 |
-1.25% |
4,500 |
2024/11/7 |
391 |
400 |
391 |
399 |
+2.31% |
7,300 |
2024/11/6 |
391 |
392 |
386 |
390 |
+0.26% |
4,800 |
2024/11/5 |
391 |
391 |
388 |
389 |
-0.51% |
4,800 |
2024/11/1 |
394 |
398 |
390 |
391 |
-1.01% |
13,700 |
2024/10/31 |
394 |
408 |
394 |
395 |
+0.25% |
20,900 |
2024/10/30 |
385 |
394 |
385 |
394 |
+2.60% |
14,900 |
2024/10/29 |
375 |
388 |
373 |
384 |
+2.67% |
13,000 |
2024/10/28 |
368 |
387 |
363 |
374 |
+1.08% |
33,000 |
2024/10/25 |
374 |
377 |
366 |
370 |
-1.07% |
6,400 |
2024/10/24 |
366 |
383 |
363 |
374 |
+1.63% |
10,800 |
2024/10/23 |
388 |
389 |
368 |
368 |
-4.91% |
26,100 |
2024/10/22 |
388 |
393 |
387 |
387 |
-0.77% |
27,300 |
2024/10/21 |
389 |
393 |
388 |
390 |
-0.51% |
11,500 |
2024/10/18 |
390 |
394 |
386 |
392 |
+0.51% |
19,200 |
2024/10/17 |
386 |
390 |
386 |
390 |
+0.78% |
9,300 |
2024/10/16 |
394 |
396 |
385 |
387 |
-2.03% |
11,600 |
2024/10/15 |
394 |
401 |
394 |
395 |
+0.25% |
21,900 |
2024/10/11 |
395 |
398 |
394 |
394 |
+0.51% |
11,200 |
2024/10/10 |
395 |
397 |
392 |
392 |
+0.26% |
11,000 |
2024/10/9 |
392 |
396 |
390 |
391 |
+0.00% |
9,000 |
2024/10/8 |
393 |
396 |
391 |
391 |
-1.01% |
10,500 |
2024/10/7 |
393 |
396 |
392 |
395 |
+0.77% |
9,200 |
2024/10/4 |
394 |
395 |
392 |
392 |
-0.25% |
9,100 |
2024/10/3 |
394 |
398 |
391 |
393 |
-0.25% |
29,100 |
2024/10/2 |
394 |
398 |
390 |
394 |
+0.25% |
9,900 |
2024/10/1 |
392 |
396 |
390 |
393 |
+0.26% |
14,700 |
2024/9/30 |
385 |
395 |
372 |
392 |
+1.03% |
71,700 |
2024/9/27 |
395 |
401 |
385 |
388 |
-2.76% |
32,600 |
2024/9/26 |
396 |
400 |
396 |
399 |
+1.27% |
11,600 |
2024/9/25 |
398 |
400 |
394 |
394 |
-0.76% |
10,100 |
2024/9/24 |
398 |
400 |
395 |
397 |
+0.51% |
12,200 |
2024/9/20 |
402 |
402 |
394 |
395 |
-1.00% |
26,700 |
2024/9/19 |
397 |
402 |
395 |
399 |
+0.76% |
17,700 |
2024/9/18 |
395 |
414 |
390 |
396 |
+0.25% |
33,700 |
2024/9/17 |
396 |
409 |
384 |
395 |
-1.25% |
44,700 |
2024/9/13 |
402 |
420 |
397 |
400 |
-4.31% |
71,100 |
2024/9/12 |
396 |
422 |
382 |
418 |
+8.57% |
99,100 |
2024/9/11 |
369 |
388 |
369 |
385 |
+4.05% |
15,500 |
2024/9/10 |
371 |
376 |
370 |
370 |
-1.60% |
6,300 |
2024/9/9 |
352 |
380 |
352 |
376 |
+2.17% |
14,000 |
2024/9/6 |
374 |
380 |
366 |
368 |
-0.81% |
15,900 |
2024/9/5 |
369 |
378 |
351 |
371 |
+0.00% |
24,800 |
2024/9/4 |
390 |
399 |
370 |
371 |
-7.25% |
44,300 |
2024/9/3 |
401 |
402 |
393 |
400 |
+1.78% |
13,200 |
2024/9/2 |
400 |
402 |
387 |
393 |
-1.50% |
24,500 |
2024/8/30 |
386 |
399 |
386 |
399 |
+4.18% |
13,000 |
2024/8/29 |
387 |
397 |
383 |
383 |
-1.29% |
28,200 |
2024/8/28 |
385 |
390 |
385 |
388 |
-1.27% |
21,100 |
2024/8/27 |
388 |
399 |
385 |
393 |
+2.08% |
43,900 |
2024/8/26 |
389 |
404 |
385 |
385 |
-4.23% |
117,500 |
2024/8/23 |
352 |
411 |
352 |
402 |
+14.20% |
361,000 |
2024/8/22 |
360 |
364 |
351 |
352 |
-2.76% |
9,300 |
2024/8/21 |
350 |
362 |
347 |
362 |
+2.55% |
17,600 |
2024/8/20 |
334 |
353 |
334 |
353 |
+5.69% |
24,400 |
2024/8/19 |
334 |
346 |
330 |
334 |
-2.05% |
27,700 |
2024/8/16 |
325 |
349 |
325 |
341 |
+7.23% |
46,400 |
2024/8/15 |
314 |
333 |
313 |
318 |
+0.95% |
30,200 |
2024/8/14 |
320 |
320 |
314 |
315 |
+0.64% |
23,000 |
2024/8/13 |
305 |
322 |
305 |
313 |
-4.86% |
55,500 |
|