日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
293 |
294 |
291 |
294 |
+0.68% |
12,700 |
2025/2/13 |
292 |
293 |
291 |
292 |
-0.34% |
8,100 |
2025/2/12 |
294 |
294 |
291 |
293 |
+0.69% |
7,600 |
2025/2/10 |
292 |
293 |
290 |
291 |
+0.34% |
8,800 |
2025/2/7 |
293 |
293 |
290 |
290 |
-1.02% |
5,200 |
2025/2/6 |
286 |
293 |
286 |
293 |
+2.09% |
9,200 |
2025/2/5 |
290 |
290 |
287 |
287 |
-0.69% |
6,100 |
2025/2/4 |
291 |
291 |
289 |
289 |
+0.00% |
5,800 |
2025/2/3 |
288 |
290 |
287 |
289 |
+0.70% |
12,500 |
2025/1/31 |
284 |
287 |
281 |
287 |
+1.41% |
17,900 |
2025/1/30 |
281 |
283 |
275 |
283 |
+0.71% |
77,900 |
2025/1/29 |
287 |
287 |
281 |
281 |
-1.06% |
16,100 |
2025/1/28 |
282 |
284 |
281 |
284 |
+1.07% |
6,400 |
2025/1/27 |
289 |
289 |
281 |
281 |
-0.71% |
20,300 |
2025/1/24 |
284 |
286 |
281 |
283 |
-0.70% |
7,600 |
2025/1/23 |
283 |
285 |
282 |
285 |
+1.06% |
4,600 |
2025/1/22 |
287 |
287 |
277 |
282 |
-1.05% |
14,600 |
2025/1/21 |
287 |
289 |
282 |
285 |
-0.70% |
5,800 |
2025/1/20 |
277 |
287 |
277 |
287 |
+3.99% |
18,000 |
2025/1/17 |
282 |
284 |
276 |
276 |
-1.78% |
17,700 |
2025/1/16 |
292 |
294 |
281 |
281 |
-1.40% |
25,100 |
2025/1/15 |
287 |
289 |
285 |
285 |
-0.70% |
10,100 |
2025/1/14 |
294 |
296 |
287 |
287 |
-1.71% |
22,500 |
2025/1/10 |
291 |
295 |
291 |
292 |
+0.69% |
10,700 |
2025/1/9 |
295 |
295 |
290 |
290 |
-1.69% |
18,400 |
2025/1/8 |
287 |
298 |
285 |
295 |
+2.79% |
35,700 |
2025/1/7 |
281 |
287 |
280 |
287 |
+2.50% |
18,100 |
2025/1/6 |
280 |
281 |
278 |
280 |
+1.82% |
14,300 |
2024/12/30 |
278 |
279 |
275 |
275 |
+0.00% |
20,200 |
2024/12/27 |
277 |
277 |
275 |
275 |
-0.72% |
15,900 |
2024/12/26 |
273 |
277 |
272 |
277 |
+1.47% |
15,500 |
2024/12/25 |
272 |
273 |
271 |
273 |
+0.00% |
9,000 |
2024/12/24 |
275 |
275 |
271 |
273 |
-0.36% |
12,400 |
2024/12/23 |
273 |
275 |
273 |
274 |
+0.37% |
7,100 |
2024/12/20 |
275 |
276 |
272 |
273 |
-0.73% |
8,400 |
2024/12/19 |
277 |
277 |
275 |
275 |
-1.08% |
5,200 |
2024/12/18 |
277 |
278 |
276 |
278 |
+0.72% |
10,200 |
2024/12/17 |
276 |
276 |
274 |
276 |
+0.73% |
5,100 |
2024/12/16 |
273 |
275 |
273 |
274 |
+0.74% |
5,800 |
2024/12/13 |
274 |
274 |
272 |
272 |
-0.73% |
7,400 |
2024/12/12 |
274 |
275 |
273 |
274 |
+0.37% |
17,800 |
2024/12/11 |
271 |
273 |
270 |
273 |
+1.11% |
8,000 |
2024/12/10 |
268 |
275 |
268 |
270 |
+1.89% |
42,900 |
2024/12/9 |
270 |
270 |
251 |
265 |
-1.12% |
63,800 |
2024/12/6 |
266 |
269 |
266 |
268 |
+0.37% |
7,600 |
2024/12/5 |
272 |
272 |
266 |
267 |
-1.48% |
14,000 |
2024/12/4 |
272 |
273 |
270 |
271 |
-0.37% |
7,200 |
2024/12/3 |
270 |
272 |
270 |
272 |
+0.74% |
3,400 |
2024/12/2 |
271 |
271 |
269 |
270 |
+0.00% |
9,000 |
2024/11/29 |
267 |
270 |
266 |
270 |
+1.50% |
12,600 |
2024/11/28 |
267 |
270 |
266 |
266 |
-0.37% |
7,100 |
2024/11/27 |
270 |
270 |
265 |
267 |
-0.74% |
10,200 |
2024/11/26 |
269 |
269 |
266 |
269 |
+0.00% |
7,100 |
2024/11/25 |
267 |
269 |
265 |
269 |
+1.13% |
16,900 |
2024/11/22 |
263 |
266 |
263 |
266 |
+1.14% |
10,700 |
2024/11/21 |
264 |
265 |
263 |
263 |
+0.00% |
4,300 |
2024/11/20 |
263 |
265 |
262 |
263 |
+0.38% |
5,600 |
2024/11/19 |
261 |
262 |
261 |
262 |
+0.38% |
3,800 |
2024/11/18 |
260 |
261 |
258 |
261 |
+0.77% |
7,400 |
2024/11/15 |
258 |
260 |
257 |
259 |
+0.39% |
6,100 |
2024/11/14 |
258 |
260 |
258 |
258 |
+0.00% |
4,000 |
2024/11/13 |
258 |
260 |
255 |
258 |
+0.00% |
14,300 |
2024/11/12 |
257 |
258 |
255 |
258 |
+0.78% |
6,900 |
2024/11/11 |
259 |
260 |
251 |
256 |
-1.16% |
34,300 |
2024/11/8 |
253 |
260 |
253 |
259 |
+1.57% |
11,200 |
2024/11/7 |
255 |
256 |
251 |
255 |
+1.59% |
16,800 |
2024/11/6 |
252 |
255 |
251 |
251 |
+0.00% |
17,600 |
2024/11/5 |
251 |
253 |
251 |
251 |
+0.00% |
6,500 |
2024/11/1 |
251 |
254 |
248 |
251 |
+0.40% |
26,300 |
2024/10/31 |
256 |
256 |
248 |
250 |
-0.79% |
75,100 |
2024/10/30 |
260 |
263 |
252 |
252 |
-4.18% |
84,500 |
2024/10/29 |
263 |
265 |
262 |
263 |
+0.00% |
7,600 |
2024/10/28 |
263 |
265 |
260 |
263 |
+0.00% |
32,400 |
2024/10/25 |
265 |
267 |
263 |
263 |
-0.75% |
15,400 |
2024/10/24 |
264 |
274 |
264 |
265 |
+0.38% |
20,000 |
2024/10/23 |
265 |
269 |
264 |
264 |
-0.38% |
4,800 |
2024/10/22 |
265 |
266 |
264 |
265 |
+0.00% |
6,100 |
2024/10/21 |
265 |
268 |
262 |
265 |
+0.00% |
16,500 |
2024/10/18 |
265 |
266 |
264 |
265 |
+0.38% |
5,000 |
2024/10/17 |
263 |
264 |
255 |
264 |
+0.00% |
47,700 |
2024/10/16 |
266 |
267 |
263 |
264 |
-0.38% |
6,600 |
2024/10/15 |
267 |
268 |
265 |
265 |
-0.75% |
5,500 |
2024/10/11 |
266 |
267 |
266 |
267 |
+0.38% |
3,900 |
2024/10/10 |
264 |
267 |
264 |
266 |
+0.76% |
8,400 |
2024/10/9 |
265 |
267 |
264 |
264 |
-0.38% |
14,600 |
2024/10/8 |
264 |
266 |
264 |
265 |
+0.38% |
13,300 |
2024/10/7 |
269 |
269 |
264 |
264 |
-1.12% |
21,700 |
2024/10/4 |
268 |
268 |
259 |
267 |
+0.00% |
36,600 |
2024/10/3 |
265 |
267 |
264 |
267 |
+1.14% |
3,500 |
2024/10/2 |
264 |
267 |
263 |
264 |
+0.00% |
6,400 |
2024/10/1 |
257 |
267 |
257 |
264 |
-0.38% |
76,500 |
2024/9/30 |
268 |
270 |
265 |
265 |
-1.12% |
22,900 |
2024/9/27 |
268 |
273 |
267 |
268 |
-2.19% |
23,100 |
2024/9/26 |
273 |
274 |
272 |
274 |
+1.11% |
137,600 |
2024/9/25 |
267 |
271 |
266 |
271 |
-0.73% |
269,700 |
2024/9/24 |
277 |
278 |
272 |
273 |
-1.09% |
8,600 |
2024/9/20 |
276 |
276 |
273 |
276 |
+0.36% |
5,400 |
2024/9/19 |
275 |
275 |
272 |
275 |
+0.36% |
6,700 |
2024/9/18 |
275 |
277 |
272 |
274 |
+0.00% |
5,700 |
2024/9/17 |
280 |
288 |
271 |
274 |
-0.72% |
38,500 |
2024/9/13 |
274 |
276 |
271 |
276 |
+1.10% |
5,800 |
2024/9/12 |
269 |
273 |
268 |
273 |
+1.87% |
8,600 |
2024/9/11 |
271 |
275 |
268 |
268 |
-1.11% |
10,000 |
2024/9/10 |
267 |
273 |
267 |
271 |
+1.88% |
11,500 |
2024/9/9 |
266 |
267 |
264 |
266 |
-0.75% |
11,800 |
2024/9/6 |
267 |
270 |
266 |
268 |
-0.37% |
3,700 |
2024/9/5 |
263 |
270 |
263 |
269 |
+1.13% |
7,000 |
2024/9/4 |
262 |
267 |
260 |
266 |
+1.14% |
16,200 |
2024/9/3 |
265 |
268 |
262 |
263 |
-0.38% |
9,500 |
2024/9/2 |
269 |
269 |
263 |
264 |
-1.12% |
10,500 |
2024/8/30 |
268 |
270 |
267 |
267 |
+0.00% |
4,700 |
2024/8/29 |
267 |
270 |
267 |
267 |
+0.38% |
5,600 |
2024/8/28 |
267 |
267 |
266 |
266 |
+0.00% |
3,300 |
2024/8/27 |
261 |
267 |
261 |
266 |
+2.31% |
12,000 |
2024/8/26 |
262 |
265 |
260 |
260 |
-0.38% |
11,600 |
2024/8/23 |
262 |
265 |
260 |
261 |
+0.00% |
10,700 |
2024/8/22 |
261 |
262 |
260 |
261 |
+0.38% |
3,800 |
2024/8/21 |
261 |
261 |
260 |
260 |
+0.39% |
6,300 |
2024/8/20 |
258 |
262 |
257 |
259 |
+0.00% |
10,700 |
2024/8/19 |
262 |
262 |
259 |
259 |
+0.00% |
9,700 |
2024/8/16 |
260 |
262 |
256 |
259 |
-0.77% |
24,500 |
2024/8/15 |
261 |
262 |
260 |
261 |
+0.38% |
3,400 |
2024/8/14 |
262 |
263 |
260 |
260 |
+0.00% |
7,000 |
|