日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
375 |
375 |
370 |
372 |
-1.06% |
10,600 |
2025/2/13 |
374 |
376 |
368 |
376 |
+2.73% |
36,200 |
2025/2/12 |
367 |
370 |
365 |
366 |
+0.00% |
14,600 |
2025/2/10 |
366 |
375 |
365 |
366 |
+0.83% |
24,800 |
2025/2/7 |
359 |
367 |
359 |
363 |
+1.11% |
16,700 |
2025/2/6 |
352 |
365 |
352 |
359 |
+1.99% |
18,600 |
2025/2/5 |
349 |
357 |
343 |
352 |
+0.86% |
13,000 |
2025/2/4 |
364 |
364 |
337 |
349 |
-1.97% |
24,600 |
2025/2/3 |
368 |
368 |
356 |
356 |
-1.93% |
20,500 |
2025/1/31 |
356 |
365 |
353 |
363 |
+2.54% |
21,100 |
2025/1/30 |
355 |
360 |
350 |
354 |
+0.00% |
22,800 |
2025/1/29 |
345 |
356 |
345 |
354 |
+3.21% |
31,500 |
2025/1/28 |
342 |
346 |
341 |
343 |
+0.88% |
9,900 |
2025/1/27 |
344 |
344 |
340 |
340 |
+0.00% |
15,500 |
2025/1/24 |
343 |
343 |
337 |
340 |
-0.29% |
22,000 |
2025/1/23 |
344 |
344 |
338 |
341 |
-0.58% |
9,200 |
2025/1/22 |
342 |
344 |
337 |
343 |
+0.88% |
29,900 |
2025/1/21 |
328 |
343 |
328 |
340 |
+3.66% |
78,100 |
2025/1/20 |
326 |
331 |
326 |
328 |
+0.61% |
24,500 |
2025/1/17 |
326 |
328 |
326 |
326 |
-0.31% |
18,200 |
2025/1/16 |
327 |
330 |
326 |
327 |
-0.61% |
29,500 |
2025/1/15 |
340 |
342 |
326 |
329 |
-0.90% |
87,800 |
2025/1/14 |
382 |
382 |
331 |
332 |
+1.84% |
485,500 |
2025/1/10 |
324 |
329 |
323 |
326 |
+0.62% |
7,700 |
2025/1/9 |
329 |
329 |
321 |
324 |
-0.92% |
12,600 |
2025/1/8 |
326 |
330 |
323 |
327 |
+0.62% |
11,900 |
2025/1/7 |
326 |
329 |
325 |
325 |
-0.31% |
18,600 |
2025/1/6 |
332 |
332 |
324 |
326 |
-0.31% |
22,700 |
2024/12/30 |
329 |
334 |
322 |
327 |
-5.22% |
77,900 |
2024/12/27 |
337 |
356 |
336 |
345 |
+1.77% |
58,900 |
2024/12/26 |
340 |
344 |
333 |
339 |
+3.04% |
39,600 |
2024/12/25 |
330 |
331 |
324 |
329 |
+0.61% |
31,900 |
2024/12/24 |
330 |
331 |
327 |
327 |
-1.21% |
34,700 |
2024/12/23 |
334 |
334 |
330 |
331 |
-0.90% |
39,200 |
2024/12/20 |
335 |
336 |
332 |
334 |
-1.18% |
25,600 |
2024/12/19 |
335 |
339 |
335 |
338 |
-0.59% |
37,900 |
2024/12/18 |
341 |
346 |
323 |
340 |
-1.16% |
66,000 |
2024/12/17 |
347 |
347 |
342 |
344 |
-0.58% |
9,900 |
2024/12/16 |
345 |
348 |
343 |
346 |
+0.87% |
11,800 |
2024/12/13 |
343 |
348 |
343 |
343 |
-1.44% |
9,300 |
2024/12/12 |
344 |
350 |
340 |
348 |
+0.87% |
18,100 |
2024/12/11 |
344 |
345 |
341 |
345 |
+0.29% |
9,900 |
2024/12/10 |
343 |
345 |
341 |
344 |
+0.58% |
10,400 |
2024/12/9 |
347 |
347 |
342 |
342 |
-1.16% |
14,900 |
2024/12/6 |
343 |
346 |
341 |
346 |
+0.58% |
21,500 |
2024/12/5 |
344 |
347 |
340 |
344 |
+1.18% |
29,800 |
2024/12/4 |
339 |
342 |
338 |
340 |
-0.58% |
15,600 |
2024/12/3 |
343 |
348 |
339 |
342 |
-0.29% |
19,200 |
2024/12/2 |
349 |
349 |
342 |
343 |
+0.29% |
23,500 |
2024/11/29 |
341 |
345 |
338 |
342 |
+0.59% |
7,400 |
2024/11/28 |
353 |
354 |
339 |
340 |
-3.68% |
17,000 |
2024/11/27 |
353 |
356 |
353 |
353 |
-0.28% |
10,500 |
2024/11/26 |
354 |
356 |
352 |
354 |
+0.00% |
10,600 |
2024/11/25 |
355 |
357 |
353 |
354 |
+0.28% |
15,800 |
2024/11/22 |
347 |
358 |
347 |
353 |
+2.02% |
61,000 |
2024/11/21 |
345 |
347 |
343 |
346 |
+0.29% |
13,900 |
2024/11/20 |
349 |
349 |
345 |
345 |
-0.58% |
13,000 |
2024/11/19 |
346 |
348 |
341 |
347 |
+0.87% |
16,400 |
2024/11/18 |
335 |
348 |
335 |
344 |
+3.61% |
34,000 |
2024/11/15 |
337 |
339 |
332 |
332 |
-0.60% |
19,000 |
2024/11/14 |
334 |
340 |
331 |
334 |
+0.91% |
20,200 |
2024/11/13 |
329 |
333 |
328 |
331 |
+0.91% |
11,700 |
2024/11/12 |
331 |
331 |
327 |
328 |
-0.30% |
13,500 |
2024/11/11 |
327 |
336 |
327 |
329 |
-1.20% |
22,500 |
2024/11/8 |
330 |
334 |
326 |
333 |
+0.60% |
16,200 |
2024/11/7 |
325 |
331 |
325 |
331 |
+2.16% |
20,600 |
2024/11/6 |
321 |
328 |
320 |
324 |
-0.61% |
21,700 |
2024/11/5 |
326 |
331 |
322 |
326 |
-0.31% |
19,500 |
2024/11/1 |
333 |
333 |
321 |
327 |
-1.51% |
44,100 |
2024/10/31 |
333 |
333 |
327 |
332 |
+0.61% |
21,000 |
2024/10/30 |
329 |
335 |
325 |
330 |
+0.00% |
31,900 |
2024/10/29 |
337 |
337 |
320 |
330 |
-0.30% |
55,100 |
2024/10/28 |
326 |
337 |
325 |
331 |
+0.61% |
17,700 |
2024/10/25 |
331 |
336 |
327 |
329 |
-1.50% |
25,100 |
2024/10/24 |
333 |
345 |
328 |
334 |
-0.30% |
41,900 |
2024/10/23 |
329 |
338 |
324 |
335 |
+1.82% |
48,300 |
2024/10/22 |
336 |
337 |
324 |
329 |
-2.66% |
53,800 |
2024/10/21 |
332 |
343 |
332 |
338 |
+1.20% |
54,700 |
2024/10/18 |
345 |
356 |
333 |
334 |
-1.47% |
105,400 |
2024/10/17 |
341 |
356 |
335 |
339 |
+1.80% |
126,800 |
2024/10/16 |
332 |
335 |
327 |
333 |
-2.06% |
36,700 |
2024/10/15 |
348 |
352 |
338 |
340 |
-9.09% |
120,800 |
2024/10/11 |
364 |
379 |
362 |
374 |
+2.75% |
116,200 |
2024/10/10 |
368 |
370 |
358 |
364 |
-0.82% |
85,100 |
2024/10/9 |
373 |
376 |
361 |
367 |
-1.61% |
113,600 |
2024/10/8 |
386 |
386 |
354 |
373 |
-3.62% |
236,700 |
2024/10/7 |
384 |
392 |
371 |
387 |
+2.11% |
143,200 |
2024/10/4 |
389 |
410 |
378 |
379 |
-0.52% |
503,900 |
2024/10/3 |
361 |
424 |
344 |
381 |
+7.32% |
831,200 |
2024/10/2 |
335 |
380 |
333 |
355 |
+7.90% |
749,700 |
2024/10/1 |
337 |
337 |
324 |
329 |
+2.17% |
26,800 |
2024/9/30 |
331 |
356 |
315 |
322 |
-4.73% |
236,900 |
2024/9/27 |
335 |
338 |
333 |
338 |
+0.90% |
17,000 |
2024/9/26 |
330 |
339 |
325 |
335 |
+2.45% |
54,300 |
2024/9/25 |
321 |
327 |
320 |
327 |
+2.19% |
28,100 |
2024/9/24 |
324 |
327 |
318 |
320 |
-1.23% |
59,300 |
2024/9/20 |
325 |
325 |
317 |
324 |
+1.57% |
90,800 |
2024/9/19 |
325 |
325 |
315 |
319 |
-0.31% |
63,800 |
2024/9/18 |
326 |
375 |
318 |
320 |
+0.63% |
703,400 |
2024/9/17 |
332 |
333 |
315 |
318 |
-6.47% |
35,900 |
2024/9/13 |
339 |
340 |
330 |
340 |
+0.59% |
20,100 |
2024/9/12 |
340 |
345 |
334 |
338 |
-0.88% |
16,600 |
2024/9/11 |
347 |
347 |
332 |
341 |
-1.16% |
59,400 |
2024/9/10 |
345 |
358 |
345 |
345 |
+0.00% |
21,400 |
2024/9/9 |
346 |
349 |
334 |
345 |
-1.71% |
38,500 |
2024/9/6 |
368 |
369 |
351 |
351 |
-4.62% |
23,800 |
2024/9/5 |
353 |
378 |
350 |
368 |
+4.25% |
28,000 |
2024/9/4 |
363 |
377 |
353 |
353 |
-4.59% |
29,300 |
2024/9/3 |
366 |
377 |
366 |
370 |
+0.00% |
21,800 |
2024/9/2 |
369 |
374 |
366 |
370 |
-0.80% |
20,000 |
2024/8/30 |
382 |
382 |
365 |
373 |
-1.06% |
22,500 |
2024/8/29 |
389 |
390 |
377 |
377 |
-4.07% |
17,600 |
2024/8/28 |
396 |
396 |
387 |
393 |
-0.51% |
19,900 |
2024/8/27 |
412 |
412 |
389 |
395 |
-2.23% |
27,100 |
2024/8/26 |
391 |
408 |
389 |
404 |
+5.21% |
49,700 |
2024/8/23 |
366 |
385 |
363 |
384 |
+5.21% |
49,800 |
2024/8/22 |
361 |
368 |
361 |
365 |
+0.55% |
16,400 |
2024/8/21 |
360 |
364 |
357 |
363 |
+0.55% |
13,100 |
2024/8/20 |
358 |
366 |
354 |
361 |
+1.69% |
22,500 |
2024/8/19 |
360 |
362 |
355 |
355 |
-1.66% |
8,400 |
2024/8/16 |
364 |
365 |
357 |
361 |
-0.82% |
8,600 |
2024/8/15 |
363 |
370 |
357 |
364 |
+0.55% |
21,800 |
2024/8/14 |
356 |
370 |
356 |
362 |
+1.69% |
20,000 |
|