日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
168 |
176 |
167 |
174 |
+3.57% |
778,000 |
2025/2/14 |
169 |
170 |
162 |
168 |
-1.75% |
721,300 |
2025/2/13 |
169 |
171 |
168 |
171 |
+1.18% |
632,900 |
2025/2/12 |
165 |
169 |
164 |
169 |
+3.05% |
328,500 |
2025/2/10 |
163 |
166 |
161 |
164 |
+1.23% |
474,400 |
2025/2/7 |
162 |
162 |
159 |
162 |
+0.00% |
239,800 |
2025/2/6 |
160 |
163 |
159 |
162 |
+1.89% |
264,200 |
2025/2/5 |
158 |
161 |
158 |
159 |
+0.00% |
462,000 |
2025/2/4 |
162 |
163 |
159 |
159 |
-1.85% |
477,400 |
2025/2/3 |
162 |
163 |
161 |
162 |
-1.22% |
322,700 |
2025/1/31 |
164 |
165 |
161 |
164 |
-0.61% |
472,200 |
2025/1/30 |
168 |
171 |
164 |
165 |
-1.20% |
653,700 |
2025/1/29 |
165 |
167 |
164 |
167 |
+1.83% |
217,200 |
2025/1/28 |
164 |
166 |
163 |
164 |
+0.61% |
190,500 |
2025/1/27 |
168 |
168 |
163 |
163 |
-2.40% |
266,100 |
2025/1/24 |
166 |
168 |
165 |
167 |
+1.21% |
181,800 |
2025/1/23 |
168 |
169 |
164 |
165 |
-0.60% |
304,400 |
2025/1/22 |
166 |
169 |
166 |
166 |
+0.00% |
304,500 |
2025/1/21 |
167 |
168 |
161 |
166 |
-1.78% |
750,400 |
2025/1/20 |
170 |
172 |
163 |
169 |
+1.20% |
692,500 |
2025/1/17 |
166 |
168 |
164 |
167 |
-0.60% |
485,800 |
2025/1/16 |
182 |
183 |
163 |
168 |
-7.69% |
2,934,300 |
2025/1/15 |
183 |
183 |
178 |
182 |
-1.62% |
550,600 |
2025/1/14 |
191 |
192 |
181 |
185 |
-1.60% |
1,428,800 |
2025/1/10 |
190 |
190 |
185 |
188 |
-1.05% |
227,000 |
2025/1/9 |
187 |
190 |
186 |
190 |
+1.60% |
382,800 |
2025/1/8 |
192 |
192 |
185 |
187 |
-1.58% |
567,400 |
2025/1/7 |
194 |
196 |
188 |
190 |
+0.53% |
1,344,300 |
2025/1/6 |
194 |
194 |
187 |
189 |
-2.58% |
532,700 |
2024/12/30 |
191 |
195 |
190 |
194 |
+2.11% |
444,300 |
2024/12/27 |
190 |
191 |
188 |
190 |
+1.60% |
204,700 |
2024/12/26 |
187 |
191 |
186 |
187 |
+0.54% |
538,000 |
2024/12/25 |
187 |
187 |
181 |
186 |
-1.06% |
505,600 |
2024/12/24 |
185 |
190 |
184 |
188 |
+2.17% |
446,100 |
2024/12/23 |
185 |
188 |
182 |
184 |
-0.54% |
311,200 |
2024/12/20 |
184 |
192 |
181 |
185 |
+0.54% |
726,300 |
2024/12/19 |
181 |
192 |
180 |
184 |
+1.66% |
927,500 |
2024/12/18 |
178 |
182 |
178 |
181 |
+1.69% |
188,900 |
2024/12/17 |
174 |
181 |
173 |
178 |
+1.71% |
553,500 |
2024/12/16 |
170 |
175 |
170 |
175 |
+2.94% |
226,700 |
2024/12/13 |
172 |
175 |
169 |
170 |
-0.58% |
392,300 |
2024/12/12 |
170 |
173 |
170 |
171 |
+1.79% |
310,300 |
2024/12/11 |
168 |
169 |
167 |
168 |
+0.00% |
128,000 |
2024/12/10 |
169 |
170 |
168 |
168 |
-1.18% |
77,600 |
2024/12/9 |
166 |
170 |
166 |
170 |
+2.41% |
120,600 |
2024/12/6 |
165 |
167 |
164 |
166 |
-0.60% |
106,100 |
2024/12/5 |
164 |
167 |
164 |
167 |
+2.45% |
141,800 |
2024/12/4 |
165 |
167 |
162 |
163 |
+0.00% |
270,300 |
2024/12/3 |
164 |
166 |
159 |
163 |
+0.62% |
361,500 |
2024/12/2 |
169 |
169 |
162 |
162 |
-4.14% |
286,400 |
2024/11/29 |
170 |
171 |
167 |
169 |
+0.00% |
136,100 |
2024/11/28 |
169 |
171 |
169 |
169 |
-0.59% |
202,300 |
2024/11/27 |
173 |
173 |
168 |
170 |
-0.58% |
386,700 |
2024/11/26 |
174 |
175 |
170 |
171 |
-0.58% |
293,800 |
2024/11/25 |
172 |
174 |
169 |
172 |
+0.58% |
421,700 |
2024/11/22 |
171 |
172 |
168 |
171 |
+0.00% |
244,800 |
2024/11/21 |
168 |
172 |
168 |
171 |
+1.18% |
296,300 |
2024/11/20 |
169 |
171 |
167 |
169 |
+0.00% |
249,700 |
2024/11/19 |
169 |
171 |
167 |
169 |
+0.00% |
496,800 |
2024/11/18 |
165 |
169 |
164 |
169 |
+1.81% |
235,800 |
2024/11/15 |
165 |
166 |
163 |
166 |
+1.22% |
204,300 |
2024/11/14 |
161 |
166 |
161 |
164 |
+1.86% |
388,600 |
2024/11/13 |
161 |
162 |
160 |
161 |
-1.23% |
71,500 |
2024/11/12 |
162 |
164 |
161 |
163 |
+0.62% |
171,600 |
2024/11/11 |
161 |
163 |
159 |
162 |
+0.62% |
176,000 |
2024/11/8 |
164 |
165 |
161 |
161 |
-1.23% |
143,900 |
2024/11/7 |
162 |
163 |
161 |
163 |
+0.62% |
134,500 |
2024/11/6 |
159 |
163 |
158 |
162 |
+2.53% |
260,000 |
2024/11/5 |
159 |
159 |
157 |
158 |
-0.63% |
32,300 |
2024/11/1 |
158 |
160 |
157 |
159 |
-0.62% |
70,100 |
2024/10/31 |
158 |
161 |
158 |
160 |
+1.27% |
53,100 |
2024/10/30 |
160 |
160 |
158 |
158 |
-1.25% |
120,100 |
2024/10/29 |
156 |
161 |
156 |
160 |
+3.23% |
271,500 |
2024/10/28 |
151 |
156 |
151 |
155 |
+1.97% |
128,900 |
2024/10/25 |
154 |
155 |
152 |
152 |
-1.94% |
269,100 |
2024/10/24 |
155 |
157 |
153 |
155 |
-0.64% |
285,200 |
2024/10/23 |
156 |
157 |
155 |
156 |
-0.64% |
246,700 |
2024/10/22 |
160 |
161 |
157 |
157 |
-2.48% |
237,400 |
2024/10/21 |
159 |
162 |
158 |
161 |
+1.26% |
186,500 |
2024/10/18 |
155 |
161 |
155 |
159 |
+2.58% |
345,700 |
2024/10/17 |
153 |
156 |
152 |
155 |
+0.65% |
217,600 |
2024/10/16 |
154 |
155 |
154 |
154 |
-1.28% |
69,000 |
2024/10/15 |
156 |
156 |
154 |
156 |
+1.30% |
92,400 |
2024/10/11 |
154 |
156 |
154 |
154 |
+0.65% |
151,700 |
2024/10/10 |
156 |
156 |
153 |
153 |
-1.29% |
146,500 |
2024/10/9 |
154 |
157 |
153 |
155 |
+1.31% |
116,600 |
2024/10/8 |
156 |
156 |
153 |
153 |
-1.92% |
213,800 |
2024/10/7 |
161 |
161 |
155 |
156 |
-2.50% |
234,800 |
2024/10/4 |
160 |
162 |
157 |
160 |
+0.63% |
217,200 |
2024/10/3 |
162 |
162 |
159 |
159 |
-0.62% |
148,900 |
2024/10/2 |
161 |
163 |
160 |
160 |
-2.44% |
287,400 |
2024/10/1 |
157 |
164 |
155 |
164 |
+5.81% |
412,400 |
2024/9/30 |
162 |
167 |
155 |
155 |
-2.52% |
1,137,200 |
2024/9/27 |
159 |
159 |
156 |
159 |
+1.27% |
228,000 |
2024/9/26 |
155 |
157 |
153 |
157 |
+1.95% |
216,600 |
2024/9/25 |
156 |
158 |
154 |
154 |
-1.91% |
98,500 |
2024/9/24 |
157 |
159 |
156 |
157 |
+1.29% |
192,400 |
2024/9/20 |
156 |
156 |
153 |
155 |
+0.65% |
124,500 |
2024/9/19 |
154 |
155 |
153 |
154 |
+1.32% |
106,600 |
2024/9/18 |
152 |
153 |
149 |
152 |
+1.33% |
216,500 |
2024/9/17 |
154 |
154 |
149 |
150 |
-2.60% |
196,000 |
2024/9/13 |
152 |
154 |
151 |
154 |
+0.65% |
139,200 |
2024/9/12 |
152 |
155 |
151 |
153 |
+2.68% |
197,500 |
2024/9/11 |
154 |
154 |
148 |
149 |
-3.87% |
424,200 |
2024/9/10 |
157 |
157 |
153 |
155 |
-1.27% |
144,700 |
2024/9/9 |
151 |
158 |
150 |
157 |
+0.64% |
311,100 |
2024/9/6 |
160 |
160 |
153 |
156 |
-1.89% |
407,100 |
2024/9/5 |
156 |
164 |
156 |
159 |
+0.00% |
498,700 |
2024/9/4 |
159 |
161 |
157 |
159 |
-1.85% |
627,500 |
2024/9/3 |
161 |
164 |
159 |
162 |
-1.22% |
692,300 |
2024/9/2 |
167 |
168 |
164 |
164 |
-0.61% |
413,800 |
2024/8/30 |
167 |
167 |
162 |
165 |
-1.79% |
558,400 |
2024/8/29 |
179 |
179 |
167 |
168 |
-7.18% |
1,457,300 |
2024/8/28 |
172 |
183 |
168 |
181 |
+6.47% |
1,669,100 |
2024/8/27 |
181 |
181 |
169 |
170 |
-6.59% |
908,000 |
2024/8/26 |
172 |
183 |
171 |
182 |
+7.06% |
1,386,000 |
2024/8/23 |
165 |
170 |
165 |
170 |
+2.41% |
356,200 |
2024/8/22 |
165 |
170 |
165 |
166 |
+0.00% |
351,400 |
2024/8/21 |
166 |
170 |
165 |
166 |
-0.60% |
404,700 |
2024/8/20 |
170 |
176 |
164 |
167 |
-1.76% |
1,289,300 |
2024/8/19 |
172 |
175 |
166 |
170 |
-0.58% |
1,649,400 |
2024/8/16 |
161 |
171 |
159 |
171 |
+7.55% |
1,532,500 |
2024/8/15 |
159 |
167 |
155 |
159 |
-0.62% |
1,863,800 |
|