日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/21 |
306 |
306 |
304 |
306 |
+0.66% |
3,700 |
2025/1/20 |
302 |
305 |
302 |
304 |
+0.00% |
2,500 |
2025/1/17 |
304 |
305 |
301 |
304 |
+0.00% |
2,800 |
2025/1/16 |
309 |
309 |
304 |
304 |
-1.30% |
2,800 |
2025/1/15 |
310 |
310 |
306 |
308 |
+0.98% |
2,200 |
2025/1/14 |
307 |
307 |
305 |
305 |
-0.33% |
2,600 |
2025/1/10 |
305 |
306 |
305 |
306 |
-0.33% |
2,300 |
2025/1/9 |
307 |
307 |
304 |
307 |
+0.00% |
5,200 |
2025/1/8 |
307 |
308 |
305 |
307 |
-0.65% |
2,100 |
2025/1/7 |
307 |
309 |
305 |
309 |
+0.65% |
8,700 |
2025/1/6 |
311 |
311 |
307 |
307 |
-0.32% |
9,900 |
2024/12/30 |
310 |
311 |
300 |
308 |
-0.65% |
16,600 |
2024/12/27 |
308 |
310 |
307 |
310 |
+0.00% |
7,500 |
2024/12/26 |
310 |
311 |
308 |
310 |
+0.32% |
18,700 |
2024/12/25 |
310 |
310 |
308 |
309 |
-0.32% |
6,100 |
2024/12/24 |
308 |
310 |
308 |
310 |
+0.32% |
9,300 |
2024/12/23 |
311 |
311 |
308 |
309 |
-0.64% |
4,600 |
2024/12/20 |
307 |
311 |
306 |
311 |
+1.30% |
11,300 |
2024/12/19 |
311 |
311 |
307 |
307 |
-1.29% |
8,700 |
2024/12/18 |
309 |
311 |
308 |
311 |
+0.65% |
8,700 |
2024/12/17 |
306 |
309 |
305 |
309 |
+0.98% |
15,200 |
2024/12/16 |
307 |
308 |
303 |
306 |
+0.66% |
12,000 |
2024/12/13 |
303 |
305 |
302 |
304 |
+0.33% |
12,200 |
2024/12/12 |
303 |
303 |
300 |
303 |
+0.33% |
9,900 |
2024/12/11 |
303 |
304 |
302 |
302 |
-0.33% |
7,500 |
2024/12/10 |
301 |
304 |
301 |
303 |
+0.66% |
6,600 |
2024/12/9 |
302 |
302 |
300 |
301 |
-0.33% |
11,400 |
2024/12/6 |
303 |
303 |
301 |
302 |
+0.33% |
1,500 |
2024/12/5 |
303 |
303 |
301 |
301 |
-0.33% |
5,900 |
2024/12/4 |
300 |
302 |
300 |
302 |
+0.67% |
3,100 |
2024/12/3 |
302 |
304 |
300 |
300 |
-0.66% |
8,300 |
2024/12/2 |
303 |
303 |
300 |
302 |
+0.00% |
7,400 |
2024/11/29 |
300 |
303 |
300 |
302 |
+0.67% |
3,700 |
2024/11/28 |
301 |
302 |
300 |
300 |
-0.33% |
4,300 |
2024/11/27 |
302 |
302 |
300 |
301 |
-0.66% |
2,900 |
2024/11/26 |
303 |
303 |
300 |
303 |
+0.00% |
2,300 |
2024/11/25 |
302 |
303 |
300 |
303 |
+0.66% |
3,400 |
2024/11/22 |
303 |
305 |
300 |
301 |
+0.33% |
10,200 |
2024/11/21 |
301 |
301 |
298 |
300 |
+0.00% |
6,100 |
2024/11/20 |
304 |
304 |
298 |
300 |
-0.33% |
8,900 |
2024/11/19 |
299 |
301 |
299 |
301 |
+0.67% |
3,900 |
2024/11/18 |
300 |
301 |
296 |
299 |
+0.34% |
6,200 |
2024/11/15 |
302 |
302 |
296 |
298 |
-0.67% |
9,000 |
2024/11/14 |
304 |
304 |
300 |
300 |
+1.01% |
9,600 |
2024/11/13 |
299 |
320 |
289 |
297 |
-0.67% |
56,600 |
2024/11/12 |
298 |
299 |
298 |
299 |
+0.00% |
1,500 |
2024/11/11 |
298 |
299 |
298 |
299 |
+0.34% |
1,400 |
2024/11/8 |
298 |
300 |
295 |
298 |
+0.00% |
7,400 |
2024/11/7 |
296 |
300 |
296 |
298 |
+0.00% |
8,700 |
2024/11/6 |
295 |
299 |
295 |
298 |
+0.00% |
6,700 |
2024/11/5 |
300 |
300 |
296 |
298 |
-1.00% |
8,200 |
2024/11/1 |
301 |
301 |
299 |
301 |
+0.33% |
3,100 |
2024/10/31 |
300 |
300 |
299 |
300 |
-0.33% |
2,700 |
2024/10/30 |
301 |
301 |
299 |
301 |
+0.33% |
2,400 |
2024/10/29 |
299 |
301 |
298 |
300 |
+0.33% |
3,900 |
2024/10/28 |
299 |
300 |
299 |
299 |
-0.66% |
1,600 |
2024/10/25 |
300 |
301 |
300 |
301 |
+0.33% |
1,200 |
2024/10/24 |
300 |
301 |
299 |
300 |
-0.33% |
1,700 |
2024/10/23 |
302 |
302 |
300 |
301 |
-0.33% |
4,500 |
2024/10/22 |
303 |
303 |
301 |
302 |
+0.00% |
2,600 |
2024/10/21 |
302 |
302 |
300 |
302 |
+0.00% |
3,900 |
2024/10/18 |
301 |
302 |
300 |
302 |
+0.67% |
3,600 |
2024/10/17 |
301 |
301 |
299 |
300 |
-0.33% |
1,500 |
2024/10/16 |
301 |
301 |
298 |
301 |
+0.00% |
2,500 |
2024/10/15 |
301 |
302 |
299 |
301 |
+0.00% |
3,600 |
2024/10/11 |
302 |
302 |
299 |
301 |
+0.00% |
3,400 |
2024/10/10 |
300 |
301 |
298 |
301 |
+0.33% |
1,700 |
2024/10/9 |
300 |
300 |
297 |
300 |
+0.00% |
2,800 |
2024/10/8 |
300 |
300 |
297 |
300 |
-0.33% |
3,000 |
2024/10/7 |
304 |
304 |
300 |
301 |
-0.33% |
5,000 |
2024/10/4 |
300 |
302 |
299 |
302 |
+0.67% |
4,400 |
2024/10/3 |
302 |
302 |
298 |
300 |
+0.33% |
2,200 |
2024/10/2 |
298 |
301 |
298 |
299 |
-0.33% |
5,500 |
2024/10/1 |
302 |
302 |
300 |
300 |
+0.00% |
7,800 |
2024/9/30 |
299 |
300 |
298 |
300 |
+0.33% |
4,300 |
2024/9/27 |
296 |
299 |
295 |
299 |
+1.01% |
4,200 |
2024/9/26 |
295 |
297 |
295 |
296 |
+0.68% |
1,800 |
2024/9/25 |
292 |
294 |
292 |
294 |
+1.03% |
1,400 |
2024/9/24 |
300 |
300 |
286 |
291 |
-2.02% |
9,200 |
2024/9/20 |
297 |
297 |
296 |
297 |
+1.02% |
2,200 |
2024/9/19 |
294 |
294 |
293 |
294 |
+1.03% |
2,200 |
2024/9/18 |
292 |
293 |
291 |
291 |
-0.34% |
800 |
2024/9/17 |
292 |
297 |
292 |
292 |
+0.34% |
2,800 |
2024/9/13 |
293 |
293 |
288 |
291 |
+0.34% |
1,500 |
2024/9/12 |
290 |
295 |
290 |
290 |
+0.35% |
3,800 |
2024/9/11 |
291 |
295 |
287 |
289 |
-0.69% |
3,800 |
2024/9/10 |
297 |
297 |
281 |
291 |
-1.36% |
9,500 |
2024/9/9 |
298 |
299 |
282 |
295 |
-1.34% |
14,400 |
2024/9/6 |
299 |
300 |
295 |
299 |
+0.00% |
3,200 |
2024/9/5 |
299 |
299 |
298 |
299 |
+0.00% |
3,200 |
2024/9/4 |
301 |
301 |
285 |
299 |
-0.99% |
15,000 |
2024/9/3 |
301 |
302 |
301 |
302 |
+0.33% |
2,000 |
2024/9/2 |
302 |
302 |
301 |
301 |
-0.33% |
3,000 |
2024/8/30 |
301 |
302 |
298 |
302 |
+0.67% |
7,900 |
2024/8/29 |
301 |
301 |
300 |
300 |
-0.33% |
1,200 |
2024/8/28 |
300 |
301 |
300 |
301 |
+0.33% |
1,100 |
2024/8/27 |
300 |
301 |
299 |
300 |
+0.00% |
3,500 |
2024/8/26 |
300 |
301 |
299 |
300 |
+0.00% |
2,100 |
2024/8/23 |
303 |
303 |
300 |
300 |
+0.00% |
1,300 |
2024/8/22 |
301 |
302 |
299 |
300 |
+0.00% |
2,900 |
2024/8/21 |
301 |
301 |
300 |
300 |
+0.00% |
1,600 |
2024/8/20 |
299 |
300 |
298 |
300 |
+0.33% |
3,300 |
2024/8/19 |
304 |
304 |
299 |
299 |
-0.99% |
6,500 |
2024/8/16 |
302 |
303 |
300 |
302 |
+0.33% |
2,900 |
2024/8/15 |
306 |
306 |
300 |
301 |
-0.33% |
4,300 |
2024/8/14 |
304 |
304 |
300 |
302 |
+0.00% |
3,800 |
2024/8/13 |
303 |
305 |
302 |
302 |
+1.00% |
2,000 |
2024/8/9 |
298 |
300 |
298 |
299 |
+0.34% |
2,200 |
2024/8/8 |
299 |
299 |
297 |
298 |
+0.00% |
1,800 |
2024/8/7 |
297 |
298 |
288 |
298 |
+0.00% |
8,300 |
2024/8/6 |
259 |
299 |
259 |
298 |
+18.73% |
31,300 |
2024/8/5 |
300 |
305 |
251 |
251 |
-20.06% |
26,500 |
2024/8/2 |
316 |
317 |
312 |
314 |
-1.88% |
12,100 |
2024/8/1 |
320 |
320 |
317 |
320 |
+0.00% |
5,600 |
2024/7/31 |
319 |
320 |
318 |
320 |
+0.63% |
1,400 |
2024/7/30 |
320 |
320 |
317 |
318 |
-0.62% |
3,800 |
2024/7/29 |
317 |
320 |
317 |
320 |
+0.00% |
5,200 |
2024/7/26 |
319 |
320 |
317 |
320 |
+0.31% |
2,400 |
2024/7/25 |
319 |
320 |
313 |
319 |
-0.31% |
22,800 |
2024/7/24 |
320 |
322 |
320 |
320 |
-0.31% |
1,100 |
2024/7/23 |
321 |
321 |
320 |
321 |
+0.00% |
1,300 |
2024/7/22 |
321 |
323 |
319 |
321 |
+0.00% |
7,400 |
2024/7/19 |
323 |
323 |
321 |
321 |
-0.31% |
5,200 |
|