日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
329 |
331 |
321 |
321 |
-3.02% |
370,300 |
2025/2/14 |
334 |
334 |
326 |
331 |
-0.30% |
329,500 |
2025/2/13 |
336 |
341 |
331 |
332 |
-0.30% |
542,100 |
2025/2/12 |
336 |
342 |
332 |
333 |
-0.30% |
489,300 |
2025/2/10 |
340 |
350 |
332 |
334 |
+3.73% |
1,199,700 |
2025/2/7 |
318 |
324 |
316 |
322 |
+0.00% |
435,600 |
2025/2/6 |
316 |
322 |
315 |
322 |
+1.90% |
353,200 |
2025/2/5 |
318 |
321 |
315 |
316 |
-0.32% |
363,700 |
2025/2/4 |
322 |
323 |
315 |
317 |
-0.94% |
354,600 |
2025/2/3 |
320 |
322 |
314 |
320 |
-0.62% |
372,000 |
2025/1/31 |
327 |
327 |
319 |
322 |
-2.13% |
388,800 |
2025/1/30 |
329 |
334 |
327 |
329 |
-1.50% |
434,400 |
2025/1/29 |
328 |
334 |
327 |
334 |
+1.83% |
504,400 |
2025/1/28 |
325 |
330 |
323 |
328 |
+0.92% |
327,300 |
2025/1/27 |
329 |
331 |
323 |
325 |
-0.91% |
408,700 |
2025/1/24 |
317 |
332 |
315 |
328 |
+3.47% |
592,400 |
2025/1/23 |
318 |
319 |
314 |
317 |
-0.94% |
307,400 |
2025/1/22 |
317 |
320 |
314 |
320 |
+0.63% |
305,900 |
2025/1/21 |
316 |
319 |
315 |
318 |
+0.95% |
330,100 |
2025/1/20 |
312 |
317 |
311 |
315 |
+1.61% |
268,700 |
2025/1/17 |
305 |
311 |
304 |
310 |
+0.65% |
310,700 |
2025/1/16 |
312 |
313 |
308 |
308 |
-1.28% |
363,200 |
2025/1/15 |
315 |
318 |
309 |
312 |
-1.89% |
531,500 |
2025/1/14 |
318 |
328 |
315 |
318 |
+0.95% |
1,053,400 |
2025/1/10 |
312 |
324 |
309 |
315 |
+2.61% |
1,020,600 |
2025/1/9 |
310 |
311 |
307 |
307 |
-2.54% |
642,000 |
2025/1/8 |
309 |
316 |
309 |
315 |
+1.61% |
880,300 |
2025/1/7 |
313 |
315 |
303 |
310 |
+1.64% |
836,300 |
2025/1/6 |
311 |
311 |
304 |
305 |
+0.66% |
606,400 |
2024/12/30 |
300 |
308 |
300 |
303 |
+0.66% |
542,200 |
2024/12/27 |
303 |
303 |
296 |
301 |
+1.01% |
531,600 |
2024/12/26 |
290 |
299 |
290 |
298 |
+2.76% |
869,600 |
2024/12/25 |
285 |
290 |
283 |
290 |
+2.47% |
750,100 |
2024/12/24 |
282 |
286 |
280 |
283 |
+1.07% |
523,800 |
2024/12/23 |
280 |
283 |
277 |
280 |
+0.00% |
594,800 |
2024/12/20 |
280 |
288 |
280 |
280 |
+0.00% |
585,800 |
2024/12/19 |
282 |
286 |
280 |
280 |
-1.75% |
543,800 |
2024/12/18 |
274 |
287 |
274 |
285 |
+2.89% |
933,000 |
2024/12/17 |
275 |
278 |
271 |
277 |
+0.00% |
766,000 |
2024/12/16 |
283 |
284 |
275 |
277 |
-2.12% |
884,800 |
2024/12/13 |
286 |
290 |
283 |
283 |
-2.08% |
629,500 |
2024/12/12 |
285 |
291 |
283 |
289 |
+2.12% |
903,200 |
2024/12/11 |
286 |
286 |
281 |
283 |
-0.70% |
581,100 |
2024/12/10 |
292 |
293 |
285 |
285 |
+0.35% |
973,800 |
2024/12/9 |
284 |
286 |
282 |
284 |
+0.00% |
352,400 |
2024/12/6 |
287 |
287 |
282 |
284 |
-1.39% |
345,000 |
2024/12/5 |
285 |
288 |
283 |
288 |
+1.05% |
516,100 |
2024/12/4 |
292 |
293 |
285 |
285 |
-1.72% |
641,600 |
2024/12/3 |
293 |
297 |
289 |
290 |
-0.68% |
611,400 |
2024/12/2 |
289 |
292 |
288 |
292 |
+1.04% |
341,500 |
2024/11/29 |
294 |
295 |
289 |
289 |
-1.37% |
398,900 |
2024/11/28 |
290 |
298 |
290 |
293 |
+0.00% |
550,700 |
2024/11/27 |
291 |
293 |
288 |
293 |
+0.00% |
516,500 |
2024/11/26 |
296 |
298 |
290 |
293 |
-1.01% |
742,500 |
2024/11/25 |
298 |
301 |
295 |
296 |
+0.00% |
748,500 |
2024/11/22 |
292 |
297 |
292 |
296 |
+0.68% |
422,800 |
2024/11/21 |
298 |
299 |
292 |
294 |
+0.34% |
431,100 |
2024/11/20 |
302 |
304 |
293 |
293 |
-2.01% |
566,300 |
2024/11/19 |
296 |
301 |
292 |
299 |
+2.75% |
894,500 |
2024/11/18 |
293 |
297 |
288 |
291 |
-1.69% |
774,300 |
2024/11/15 |
290 |
296 |
290 |
296 |
+2.07% |
625,000 |
2024/11/14 |
296 |
300 |
290 |
290 |
-2.03% |
684,500 |
2024/11/13 |
300 |
302 |
293 |
296 |
-0.34% |
825,900 |
2024/11/12 |
295 |
304 |
294 |
297 |
+1.02% |
802,800 |
2024/11/11 |
305 |
311 |
293 |
294 |
-10.09% |
1,941,900 |
2024/11/8 |
332 |
336 |
326 |
327 |
-3.25% |
779,200 |
2024/11/7 |
339 |
345 |
335 |
338 |
+0.60% |
654,600 |
2024/11/6 |
340 |
342 |
336 |
336 |
+0.60% |
463,600 |
2024/11/5 |
340 |
340 |
333 |
334 |
+0.00% |
310,500 |
2024/11/1 |
335 |
340 |
333 |
334 |
-0.89% |
480,100 |
2024/10/31 |
344 |
344 |
335 |
337 |
-0.30% |
443,200 |
2024/10/30 |
334 |
340 |
334 |
338 |
+0.30% |
1,038,000 |
2024/10/29 |
332 |
337 |
331 |
337 |
+1.81% |
317,000 |
2024/10/28 |
324 |
332 |
323 |
331 |
+1.53% |
418,400 |
2024/10/25 |
334 |
334 |
324 |
326 |
-2.40% |
574,700 |
2024/10/24 |
331 |
336 |
330 |
334 |
-0.89% |
400,400 |
2024/10/23 |
341 |
342 |
336 |
337 |
-0.59% |
262,600 |
2024/10/22 |
347 |
347 |
339 |
339 |
-1.45% |
412,000 |
2024/10/21 |
343 |
346 |
341 |
344 |
+0.00% |
294,400 |
2024/10/18 |
351 |
351 |
343 |
344 |
-1.71% |
483,400 |
2024/10/17 |
351 |
354 |
348 |
350 |
+0.29% |
509,600 |
2024/10/16 |
345 |
352 |
342 |
349 |
-0.29% |
707,600 |
2024/10/15 |
352 |
354 |
348 |
350 |
-1.96% |
710,400 |
2024/10/11 |
367 |
367 |
357 |
357 |
-1.92% |
558,900 |
2024/10/10 |
366 |
369 |
362 |
364 |
-0.55% |
502,200 |
2024/10/9 |
369 |
369 |
362 |
366 |
-2.40% |
1,220,700 |
2024/10/8 |
387 |
402 |
375 |
375 |
-1.57% |
2,167,400 |
2024/10/7 |
388 |
388 |
378 |
381 |
-0.26% |
938,800 |
2024/10/4 |
379 |
390 |
377 |
382 |
+2.96% |
1,940,000 |
2024/10/3 |
385 |
385 |
368 |
371 |
-1.59% |
1,222,800 |
2024/10/2 |
375 |
381 |
369 |
377 |
+5.01% |
1,646,700 |
2024/10/1 |
355 |
359 |
355 |
359 |
+1.70% |
528,800 |
2024/9/30 |
356 |
360 |
351 |
353 |
-4.34% |
641,100 |
2024/9/27 |
366 |
369 |
360 |
369 |
+1.10% |
508,800 |
2024/9/26 |
366 |
367 |
361 |
365 |
+0.27% |
443,000 |
2024/9/25 |
371 |
371 |
362 |
364 |
-1.36% |
479,600 |
2024/9/24 |
371 |
372 |
365 |
369 |
+0.54% |
372,500 |
2024/9/20 |
368 |
373 |
363 |
367 |
+1.66% |
711,400 |
2024/9/19 |
362 |
366 |
359 |
361 |
+0.00% |
535,100 |
2024/9/18 |
360 |
364 |
356 |
361 |
+1.40% |
459,400 |
2024/9/17 |
355 |
357 |
349 |
356 |
+1.71% |
533,300 |
2024/9/13 |
357 |
357 |
350 |
350 |
-1.13% |
461,100 |
2024/9/12 |
362 |
363 |
351 |
354 |
+0.28% |
526,300 |
2024/9/11 |
357 |
361 |
348 |
353 |
-2.49% |
708,000 |
2024/9/10 |
368 |
369 |
362 |
362 |
-0.55% |
490,200 |
2024/9/9 |
356 |
366 |
352 |
364 |
-1.89% |
593,700 |
2024/9/6 |
379 |
379 |
367 |
371 |
-1.85% |
596,700 |
2024/9/5 |
378 |
385 |
372 |
378 |
-0.79% |
458,300 |
2024/9/4 |
390 |
391 |
380 |
381 |
-5.22% |
815,100 |
2024/9/3 |
402 |
408 |
401 |
402 |
+0.00% |
274,700 |
2024/9/2 |
406 |
406 |
400 |
402 |
-1.23% |
311,800 |
2024/8/30 |
408 |
410 |
405 |
407 |
+0.25% |
324,300 |
2024/8/29 |
400 |
408 |
398 |
406 |
+1.50% |
406,000 |
2024/8/28 |
401 |
402 |
398 |
400 |
-1.96% |
286,300 |
2024/8/27 |
410 |
412 |
403 |
408 |
+0.74% |
368,200 |
2024/8/26 |
396 |
405 |
394 |
405 |
+3.32% |
701,600 |
2024/8/23 |
396 |
397 |
390 |
392 |
-0.51% |
209,400 |
2024/8/22 |
397 |
399 |
390 |
394 |
-0.25% |
342,500 |
2024/8/21 |
397 |
399 |
393 |
395 |
-2.47% |
428,300 |
2024/8/20 |
404 |
412 |
403 |
405 |
+1.76% |
487,600 |
2024/8/19 |
408 |
412 |
398 |
398 |
-3.40% |
841,800 |
2024/8/16 |
400 |
414 |
398 |
412 |
+4.57% |
821,900 |
2024/8/15 |
393 |
402 |
392 |
394 |
-0.76% |
642,800 |
|