日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
391 |
393 |
382 |
383 |
-1.79% |
244,500 |
2025/2/17 |
378 |
395 |
378 |
390 |
+2.36% |
502,300 |
2025/2/14 |
390 |
393 |
380 |
381 |
-2.81% |
456,700 |
2025/2/13 |
405 |
406 |
391 |
392 |
-3.21% |
620,600 |
2025/2/12 |
414 |
419 |
405 |
405 |
-2.17% |
689,400 |
2025/2/10 |
410 |
425 |
405 |
414 |
+8.09% |
2,209,700 |
2025/2/7 |
380 |
397 |
379 |
383 |
+2.41% |
959,300 |
2025/2/6 |
368 |
376 |
368 |
374 |
+1.91% |
212,600 |
2025/2/5 |
374 |
377 |
366 |
367 |
-1.87% |
272,000 |
2025/2/4 |
371 |
377 |
370 |
374 |
+1.08% |
221,100 |
2025/2/3 |
372 |
373 |
365 |
370 |
-0.80% |
203,500 |
2025/1/31 |
366 |
377 |
366 |
373 |
+1.91% |
519,200 |
2025/1/30 |
365 |
367 |
357 |
366 |
+0.00% |
840,700 |
2025/1/29 |
373 |
374 |
366 |
366 |
-2.92% |
457,300 |
2025/1/28 |
373 |
381 |
370 |
377 |
+0.80% |
564,000 |
2025/1/27 |
359 |
374 |
359 |
374 |
+3.89% |
781,900 |
2025/1/24 |
361 |
372 |
355 |
360 |
-1.64% |
1,375,700 |
2025/1/23 |
366 |
385 |
363 |
366 |
+15.82% |
5,657,300 |
2025/1/22 |
316 |
317 |
315 |
316 |
+0.00% |
58,600 |
2025/1/21 |
316 |
317 |
314 |
316 |
+0.00% |
73,600 |
2025/1/20 |
315 |
317 |
315 |
316 |
+0.64% |
81,500 |
2025/1/17 |
311 |
314 |
310 |
314 |
+0.32% |
111,100 |
2025/1/16 |
311 |
314 |
310 |
313 |
+0.64% |
157,200 |
2025/1/15 |
313 |
313 |
310 |
311 |
-0.96% |
179,500 |
2025/1/14 |
317 |
317 |
312 |
314 |
-0.95% |
114,300 |
2025/1/10 |
314 |
318 |
313 |
317 |
+0.96% |
43,100 |
2025/1/9 |
317 |
318 |
313 |
314 |
-0.95% |
80,900 |
2025/1/8 |
319 |
321 |
317 |
317 |
-0.63% |
72,600 |
2025/1/7 |
319 |
321 |
316 |
319 |
+0.00% |
108,900 |
2025/1/6 |
319 |
325 |
318 |
319 |
+0.63% |
145,600 |
2024/12/30 |
319 |
319 |
315 |
317 |
-0.63% |
74,300 |
2024/12/27 |
320 |
320 |
316 |
319 |
+0.63% |
93,300 |
2024/12/26 |
320 |
324 |
317 |
317 |
-1.55% |
96,600 |
2024/12/25 |
317 |
322 |
316 |
322 |
+1.58% |
230,900 |
2024/12/24 |
313 |
317 |
313 |
317 |
+1.93% |
157,300 |
2024/12/23 |
310 |
314 |
308 |
311 |
+0.32% |
105,900 |
2024/12/20 |
313 |
314 |
310 |
310 |
-0.64% |
70,000 |
2024/12/19 |
311 |
314 |
311 |
312 |
-0.95% |
77,000 |
2024/12/18 |
310 |
316 |
310 |
315 |
+1.61% |
110,600 |
2024/12/17 |
317 |
317 |
309 |
310 |
-2.21% |
173,100 |
2024/12/16 |
324 |
324 |
316 |
317 |
-1.86% |
149,400 |
2024/12/13 |
320 |
326 |
318 |
323 |
+1.57% |
207,000 |
2024/12/12 |
318 |
319 |
317 |
318 |
-0.62% |
96,500 |
2024/12/11 |
311 |
320 |
310 |
320 |
+2.89% |
248,800 |
2024/12/10 |
311 |
312 |
310 |
311 |
-0.32% |
73,600 |
2024/12/9 |
309 |
313 |
307 |
312 |
+1.63% |
195,200 |
2024/12/6 |
310 |
311 |
307 |
307 |
-1.29% |
164,600 |
2024/12/5 |
311 |
311 |
309 |
311 |
+0.32% |
107,200 |
2024/12/4 |
308 |
312 |
308 |
310 |
+0.98% |
176,600 |
2024/12/3 |
305 |
310 |
304 |
307 |
+0.99% |
332,600 |
2024/12/2 |
304 |
307 |
302 |
304 |
+0.66% |
193,200 |
2024/11/29 |
307 |
307 |
300 |
302 |
-0.98% |
246,300 |
2024/11/28 |
306 |
308 |
303 |
305 |
-0.33% |
410,700 |
2024/11/27 |
304 |
308 |
304 |
306 |
+0.00% |
602,000 |
2024/11/26 |
297 |
306 |
297 |
306 |
+2.68% |
439,300 |
2024/11/25 |
297 |
298 |
296 |
298 |
+0.34% |
124,600 |
2024/11/22 |
294 |
297 |
292 |
297 |
+0.68% |
171,000 |
2024/11/21 |
294 |
295 |
293 |
295 |
+0.34% |
121,800 |
2024/11/20 |
296 |
296 |
292 |
294 |
-0.68% |
132,300 |
2024/11/19 |
297 |
297 |
294 |
296 |
-0.34% |
226,300 |
2024/11/18 |
293 |
297 |
293 |
297 |
+1.37% |
209,000 |
2024/11/15 |
291 |
293 |
289 |
293 |
+0.69% |
178,200 |
2024/11/14 |
290 |
292 |
290 |
291 |
+0.00% |
84,800 |
2024/11/13 |
290 |
292 |
289 |
291 |
+0.34% |
165,600 |
2024/11/12 |
287 |
290 |
287 |
290 |
+0.35% |
223,700 |
2024/11/11 |
282 |
291 |
281 |
289 |
+4.71% |
514,600 |
2024/11/8 |
277 |
278 |
272 |
276 |
+0.73% |
211,100 |
2024/11/7 |
274 |
277 |
274 |
274 |
+0.00% |
69,300 |
2024/11/6 |
274 |
275 |
272 |
274 |
+0.00% |
87,600 |
2024/11/5 |
274 |
274 |
270 |
274 |
+0.37% |
29,600 |
2024/11/1 |
272 |
274 |
271 |
273 |
+0.37% |
118,700 |
2024/10/31 |
269 |
272 |
268 |
272 |
+2.64% |
88,600 |
2024/10/30 |
274 |
274 |
265 |
265 |
-3.64% |
390,800 |
2024/10/29 |
272 |
276 |
272 |
275 |
+1.10% |
38,000 |
2024/10/28 |
269 |
273 |
269 |
272 |
+0.37% |
45,600 |
2024/10/25 |
270 |
271 |
267 |
271 |
+0.37% |
59,500 |
2024/10/24 |
271 |
272 |
270 |
270 |
-0.37% |
36,100 |
2024/10/23 |
271 |
273 |
270 |
271 |
-0.73% |
54,500 |
2024/10/22 |
274 |
274 |
270 |
273 |
+0.00% |
78,000 |
2024/10/21 |
273 |
274 |
273 |
273 |
+0.00% |
13,800 |
2024/10/18 |
275 |
276 |
273 |
273 |
-0.36% |
36,200 |
2024/10/17 |
274 |
275 |
273 |
274 |
+0.00% |
11,400 |
2024/10/16 |
272 |
276 |
272 |
274 |
+0.37% |
20,900 |
2024/10/15 |
273 |
274 |
271 |
273 |
+0.00% |
24,600 |
2024/10/11 |
273 |
275 |
272 |
273 |
+0.00% |
36,000 |
2024/10/10 |
278 |
278 |
273 |
273 |
-1.44% |
112,800 |
2024/10/9 |
279 |
279 |
276 |
277 |
-0.72% |
39,800 |
2024/10/8 |
279 |
279 |
277 |
279 |
-0.36% |
39,500 |
2024/10/7 |
279 |
281 |
278 |
280 |
+0.72% |
49,700 |
2024/10/4 |
278 |
279 |
277 |
278 |
+0.00% |
41,300 |
2024/10/3 |
279 |
281 |
278 |
278 |
-0.36% |
81,600 |
2024/10/2 |
280 |
280 |
277 |
279 |
+0.00% |
345,500 |
2024/10/1 |
280 |
282 |
277 |
279 |
-0.36% |
60,500 |
2024/9/30 |
275 |
280 |
275 |
280 |
+0.00% |
106,200 |
2024/9/27 |
278 |
280 |
276 |
280 |
+0.36% |
129,100 |
2024/9/26 |
276 |
279 |
276 |
279 |
+1.09% |
91,700 |
2024/9/25 |
276 |
276 |
274 |
276 |
+0.73% |
70,400 |
2024/9/24 |
277 |
277 |
273 |
274 |
-0.36% |
107,600 |
2024/9/20 |
273 |
276 |
272 |
275 |
+1.48% |
83,200 |
2024/9/19 |
271 |
272 |
268 |
271 |
-0.37% |
94,900 |
2024/9/18 |
264 |
272 |
264 |
272 |
+3.03% |
126,700 |
2024/9/17 |
261 |
264 |
261 |
264 |
+1.54% |
68,600 |
2024/9/13 |
261 |
263 |
259 |
260 |
-1.14% |
25,500 |
2024/9/12 |
261 |
263 |
260 |
263 |
+1.94% |
25,700 |
2024/9/11 |
262 |
263 |
256 |
258 |
-2.27% |
119,100 |
2024/9/10 |
265 |
266 |
263 |
264 |
+0.00% |
27,600 |
2024/9/9 |
260 |
265 |
256 |
264 |
+0.00% |
146,900 |
2024/9/6 |
266 |
266 |
262 |
264 |
-0.38% |
42,200 |
2024/9/5 |
265 |
269 |
263 |
265 |
+0.00% |
56,700 |
2024/9/4 |
269 |
269 |
264 |
265 |
-2.21% |
122,500 |
2024/9/3 |
272 |
272 |
269 |
271 |
+0.00% |
41,400 |
2024/9/2 |
274 |
275 |
270 |
271 |
-1.09% |
55,600 |
2024/8/30 |
278 |
278 |
274 |
274 |
-1.44% |
50,600 |
2024/8/29 |
272 |
278 |
271 |
278 |
+3.35% |
106,600 |
2024/8/28 |
272 |
272 |
269 |
269 |
-1.10% |
35,500 |
2024/8/27 |
267 |
274 |
267 |
272 |
+2.64% |
60,000 |
2024/8/26 |
264 |
267 |
264 |
265 |
+0.76% |
31,700 |
2024/8/23 |
264 |
264 |
262 |
263 |
+0.00% |
23,800 |
2024/8/22 |
263 |
265 |
262 |
263 |
+0.00% |
33,600 |
2024/8/21 |
264 |
265 |
263 |
263 |
+0.00% |
17,100 |
2024/8/20 |
265 |
266 |
263 |
263 |
+0.38% |
44,500 |
2024/8/19 |
262 |
265 |
262 |
262 |
-0.38% |
69,300 |
2024/8/16 |
264 |
266 |
260 |
263 |
+0.00% |
76,100 |
|