| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/14 |
148 |
148.4 |
147.5 |
147.7 |
-0.47% |
148,177,200 |
| 2025/3/13 |
147.6 |
148.6 |
147.3 |
148.4 |
+0.47% |
114,615,400 |
| 2025/3/12 |
147 |
147.9 |
146.5 |
147.7 |
+0.07% |
129,084,300 |
| 2025/3/11 |
147 |
147.7 |
146.1 |
147.6 |
+0.14% |
172,698,800 |
| 2025/3/10 |
147 |
147.4 |
146.4 |
147.4 |
+0.89% |
126,331,800 |
| 2025/3/7 |
146.1 |
146.7 |
145.6 |
146.1 |
-0.27% |
157,860,200 |
| 2025/3/6 |
146.9 |
147.7 |
146.3 |
146.5 |
-0.27% |
132,231,900 |
| 2025/3/5 |
147.1 |
147.8 |
146.5 |
146.9 |
-0.14% |
114,712,900 |
| 2025/3/4 |
146.2 |
147.8 |
146.2 |
147.1 |
+0.00% |
120,793,900 |
| 2025/3/3 |
145.8 |
147.2 |
145.6 |
147.1 |
+1.17% |
115,185,800 |
| 2025/2/28 |
147.7 |
147.8 |
145.4 |
145.4 |
-1.62% |
212,328,200 |
| 2025/2/27 |
147.8 |
148.1 |
147 |
147.8 |
+0.27% |
94,186,400 |
| 2025/2/26 |
147.4 |
148 |
146.8 |
147.4 |
+0.34% |
113,531,700 |
| 2025/2/25 |
147.3 |
147.5 |
146.4 |
146.9 |
-0.27% |
144,760,000 |
| 2025/2/21 |
146.1 |
147.3 |
146.1 |
147.3 |
+0.89% |
150,375,700 |
| 2025/2/20 |
146.8 |
147 |
145.5 |
146 |
-0.68% |
151,027,400 |
| 2025/2/19 |
148.9 |
149 |
146.8 |
147 |
-1.34% |
129,474,200 |
| 2025/2/18 |
147.6 |
149.3 |
147.4 |
149 |
+0.95% |
107,105,100 |
| 2025/2/17 |
146.4 |
148.2 |
146.3 |
147.6 |
+0.48% |
105,708,600 |
| 2025/2/14 |
147.5 |
147.9 |
146.7 |
146.9 |
-0.27% |
128,591,600 |
| 2025/2/13 |
145.4 |
147.7 |
145.3 |
147.3 |
+1.45% |
156,797,900 |
| 2025/2/12 |
146.6 |
146.6 |
144.5 |
145.2 |
+0.07% |
281,560,900 |
| 2025/2/10 |
147 |
147.1 |
145.1 |
145.1 |
-1.23% |
331,976,200 |
| 2025/2/7 |
150 |
150.1 |
146.2 |
146.9 |
-2.07% |
283,094,800 |
| 2025/2/6 |
151.9 |
152 |
149.8 |
150 |
-1.25% |
241,169,900 |
| 2025/2/5 |
151.5 |
152.6 |
151.3 |
151.9 |
+0.33% |
130,690,700 |
| 2025/2/4 |
152.4 |
153.1 |
150.8 |
151.4 |
-0.26% |
173,699,600 |
| 2025/2/3 |
152 |
152.7 |
150.8 |
151.8 |
-0.59% |
203,459,800 |
| 2025/1/31 |
152.1 |
153.4 |
151.5 |
152.7 |
-0.26% |
156,859,700 |
| 2025/1/30 |
153.2 |
153.4 |
151.9 |
153.1 |
-0.07% |
115,408,700 |
| 2025/1/29 |
153.4 |
154.1 |
152.9 |
153.2 |
-0.45% |
133,472,900 |
| 2025/1/28 |
153.6 |
154.8 |
152.3 |
153.9 |
+0.59% |
185,626,100 |
| 2025/1/27 |
151.4 |
153.6 |
151.1 |
153 |
+1.46% |
199,461,600 |
| 2025/1/24 |
151.3 |
152.2 |
150.6 |
150.8 |
-0.33% |
154,568,400 |
| 2025/1/23 |
150.2 |
151.8 |
149.1 |
151.3 |
+0.46% |
181,731,100 |
| 2025/1/22 |
150.3 |
150.9 |
150.1 |
150.6 |
+0.13% |
114,406,100 |
| 2025/1/21 |
152 |
152.2 |
150.4 |
150.4 |
-0.79% |
102,761,200 |
| 2025/1/20 |
151 |
152.3 |
150.6 |
151.6 |
+0.53% |
85,655,900 |
| 2025/1/17 |
151.4 |
151.5 |
150.2 |
150.8 |
-0.79% |
160,154,100 |
| 2025/1/16 |
153.4 |
153.8 |
152 |
152 |
-1.04% |
146,130,400 |
| 2025/1/15 |
154.5 |
154.7 |
153.3 |
153.6 |
-0.39% |
113,097,100 |
| 2025/1/14 |
154.1 |
155.1 |
153.1 |
154.2 |
+0.33% |
156,747,800 |
| 2025/1/10 |
155 |
155.7 |
153.6 |
153.7 |
-1.16% |
133,808,200 |
| 2025/1/9 |
156.2 |
156.5 |
155.2 |
155.5 |
-0.58% |
120,365,000 |
| 2025/1/8 |
157 |
157.2 |
156.1 |
156.4 |
-0.70% |
132,046,800 |
| 2025/1/7 |
157.1 |
157.8 |
156.5 |
157.5 |
+0.32% |
135,965,800 |
| 2025/1/6 |
159.1 |
159.3 |
156.1 |
157 |
-0.63% |
184,902,100 |
| 2024/12/30 |
158.6 |
159.5 |
157.6 |
158 |
+0.13% |
129,212,900 |
| 2024/12/27 |
156 |
157.9 |
155.8 |
157.8 |
+1.61% |
143,984,500 |
| 2024/12/26 |
154 |
155.3 |
153.9 |
155.3 |
+0.78% |
126,564,500 |
| 2024/12/25 |
154.1 |
154.3 |
152.7 |
154.1 |
-0.19% |
133,742,400 |
| 2024/12/24 |
155.2 |
155.3 |
154.2 |
154.4 |
-0.64% |
74,893,900 |
| 2024/12/23 |
155.8 |
156.1 |
154.8 |
155.4 |
-0.13% |
110,129,800 |
| 2024/12/20 |
155.7 |
157.4 |
155.4 |
155.6 |
+0.26% |
198,022,100 |
| 2024/12/19 |
153.9 |
155.6 |
153.2 |
155.2 |
+0.19% |
110,673,700 |
| 2024/12/18 |
155.7 |
155.8 |
154.6 |
154.9 |
-0.58% |
88,806,900 |
| 2024/12/17 |
155 |
156.6 |
154.9 |
155.8 |
+0.58% |
119,205,800 |
| 2024/12/16 |
155.8 |
155.9 |
154.7 |
154.9 |
-0.26% |
83,549,700 |
| 2024/12/13 |
155 |
156 |
154.4 |
155.3 |
-0.45% |
132,262,500 |
| 2024/12/12 |
155.6 |
156.9 |
155.3 |
156 |
+0.26% |
134,321,700 |
| 2024/12/11 |
155.1 |
155.7 |
154.5 |
155.6 |
+0.39% |
117,501,800 |
| 2024/12/10 |
157.6 |
157.6 |
154.7 |
155 |
-0.26% |
135,136,700 |
| 2024/12/9 |
156.8 |
157.4 |
155.1 |
155.4 |
-0.89% |
139,219,200 |
| 2024/12/6 |
156.2 |
157.6 |
155.9 |
156.8 |
+0.77% |
134,611,700 |
| 2024/12/5 |
155.8 |
156.2 |
154.7 |
155.6 |
-0.58% |
151,837,700 |
| 2024/12/4 |
157 |
157.2 |
155.6 |
156.5 |
-0.25% |
137,360,300 |
| 2024/12/3 |
154.7 |
157 |
154.7 |
156.9 |
+1.10% |
169,742,200 |
| 2024/12/2 |
154.7 |
155.8 |
153.6 |
155.2 |
+1.17% |
128,034,700 |
| 2024/11/29 |
154.5 |
154.5 |
153.4 |
153.4 |
-0.71% |
97,729,900 |
| 2024/11/28 |
151.6 |
154.5 |
151.5 |
154.5 |
+1.25% |
119,994,200 |
| 2024/11/27 |
153.5 |
153.8 |
151.8 |
152.6 |
-1.10% |
156,055,200 |
| 2024/11/26 |
154.1 |
154.6 |
153.3 |
154.3 |
-0.32% |
106,132,700 |
| 2024/11/25 |
156 |
156.2 |
153.7 |
154.8 |
-0.77% |
253,417,500 |
| 2024/11/22 |
156.5 |
156.8 |
155.2 |
156 |
-0.57% |
133,500,500 |
| 2024/11/21 |
156.2 |
157.4 |
155.3 |
156.9 |
+0.64% |
123,419,900 |
| 2024/11/20 |
156.9 |
157 |
154.8 |
155.9 |
-0.06% |
115,634,100 |
| 2024/11/19 |
155.4 |
156.6 |
155.1 |
156 |
+0.52% |
125,869,700 |
| 2024/11/18 |
154 |
155.4 |
153.8 |
155.2 |
+0.39% |
133,843,800 |
| 2024/11/15 |
151.7 |
155.1 |
151.4 |
154.6 |
+1.98% |
226,027,900 |
| 2024/11/14 |
151.1 |
152.3 |
151 |
151.6 |
-0.13% |
140,642,700 |
| 2024/11/13 |
152 |
152.9 |
150.2 |
151.8 |
+0.00% |
183,171,500 |
| 2024/11/12 |
151.2 |
152.5 |
150.8 |
151.8 |
+0.40% |
152,049,800 |
| 2024/11/11 |
151.4 |
151.9 |
150.5 |
151.2 |
-0.13% |
128,276,900 |
| 2024/11/8 |
153 |
154.8 |
150.8 |
151.4 |
+0.13% |
246,117,100 |
| 2024/11/7 |
146.1 |
152.3 |
146.1 |
151.2 |
+3.07% |
369,801,000 |
| 2024/11/6 |
146.5 |
147.6 |
146 |
146.7 |
-0.20% |
177,144,900 |
| 2024/11/5 |
147.4 |
147.5 |
145.7 |
147 |
-0.27% |
135,516,900 |
| 2024/11/1 |
147 |
148 |
146.7 |
147.4 |
-0.20% |
122,261,300 |
| 2024/10/31 |
147.7 |
148.2 |
147.4 |
147.7 |
+0.00% |
164,632,700 |
| 2024/10/30 |
147.1 |
148.3 |
147.1 |
147.7 |
+0.20% |
234,652,900 |
| 2024/10/29 |
147.2 |
148.3 |
147.1 |
147.4 |
+0.41% |
112,061,400 |
| 2024/10/28 |
145 |
147.2 |
144.7 |
146.8 |
+0.96% |
151,094,500 |
| 2024/10/25 |
145.9 |
146.1 |
144.9 |
145.4 |
-0.34% |
117,503,100 |
| 2024/10/24 |
145 |
146 |
144.8 |
145.9 |
+0.27% |
137,705,400 |
| 2024/10/23 |
145.6 |
146.5 |
145.5 |
145.5 |
-0.07% |
121,877,100 |
| 2024/10/22 |
145.5 |
145.6 |
144.5 |
145.6 |
-0.07% |
203,516,500 |
| 2024/10/21 |
147 |
147.1 |
145.6 |
145.7 |
-0.88% |
160,667,200 |
| 2024/10/18 |
147.5 |
148 |
147 |
147 |
-0.68% |
123,590,000 |
| 2024/10/17 |
148.2 |
148.4 |
147.7 |
148 |
-0.20% |
123,670,200 |
| 2024/10/16 |
147.1 |
148.6 |
146.9 |
148.3 |
+0.82% |
149,167,300 |
| 2024/10/15 |
148.8 |
149.2 |
147.1 |
147.1 |
-0.61% |
199,494,300 |
| 2024/10/11 |
148.7 |
149.8 |
147.9 |
148 |
-1.27% |
172,433,500 |
| 2024/10/10 |
150.1 |
151.4 |
149.7 |
149.9 |
+0.60% |
165,207,100 |
| 2024/10/9 |
149.2 |
149.9 |
148.3 |
149 |
+0.47% |
156,108,600 |
| 2024/10/8 |
148.4 |
149.2 |
147.7 |
148.3 |
-0.87% |
149,255,700 |
| 2024/10/7 |
149.7 |
149.9 |
148.8 |
149.6 |
+0.81% |
144,291,300 |
| 2024/10/4 |
148.4 |
148.9 |
147.5 |
148.4 |
-0.07% |
157,401,100 |
| 2024/10/3 |
148.4 |
149.7 |
147.5 |
148.5 |
+0.75% |
168,221,200 |
| 2024/10/2 |
146.5 |
147.5 |
146.3 |
147.4 |
+0.00% |
193,771,100 |
| 2024/10/1 |
147.4 |
148 |
146.4 |
147.4 |
+0.41% |
193,368,400 |
| 2024/9/30 |
147.1 |
149.1 |
146.6 |
146.8 |
-2.00% |
224,760,500 |
| 2024/9/27 |
148.8 |
150.3 |
148.1 |
149.8 |
-0.99% |
195,558,600 |
| 2024/9/26 |
148.9 |
151.3 |
148.4 |
151.3 |
+1.89% |
240,243,300 |
| 2024/9/25 |
149.7 |
150.4 |
148.5 |
148.5 |
-1.00% |
159,343,700 |
| 2024/9/24 |
150.2 |
151.1 |
149.6 |
150 |
+0.13% |
151,273,400 |
| 2024/9/20 |
150.2 |
150.7 |
149.4 |
149.8 |
-0.27% |
261,980,100 |
| 2024/9/19 |
150 |
151.2 |
149.7 |
150.2 |
+0.81% |
151,222,500 |
| 2024/9/18 |
148.9 |
149.5 |
147.9 |
149 |
+0.40% |
146,308,200 |
| 2024/9/17 |
148.2 |
148.7 |
146.7 |
148.4 |
-0.27% |
229,609,900 |
| 2024/9/13 |
150 |
151 |
148.8 |
148.8 |
-0.80% |
175,862,400 |
| 2024/9/12 |
148 |
150.2 |
147.3 |
150 |
+0.54% |
267,649,000 |
| 2024/9/11 |
150.1 |
150.5 |
148.3 |
149.2 |
-0.67% |
218,104,700 |
| 2024/9/10 |
153.7 |
153.9 |
150.1 |
150.2 |
-2.59% |
247,502,600 |
|
