日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
262 |
262 |
249 |
257 |
+1.18% |
236,600 |
2025/1/16 |
256 |
263 |
253 |
254 |
-0.78% |
115,900 |
2025/1/15 |
256 |
260 |
252 |
256 |
+0.39% |
157,700 |
2025/1/14 |
261 |
261 |
251 |
255 |
-2.30% |
323,000 |
2025/1/10 |
282 |
283 |
252 |
261 |
-10.92% |
2,140,900 |
2025/1/9 |
260 |
340 |
260 |
293 |
+12.69% |
10,674,000 |
2025/1/8 |
263 |
267 |
259 |
260 |
-0.38% |
61,900 |
2025/1/7 |
264 |
265 |
259 |
261 |
-0.76% |
51,800 |
2025/1/6 |
278 |
278 |
263 |
263 |
-4.71% |
64,100 |
2024/12/30 |
269 |
282 |
268 |
276 |
+2.60% |
114,100 |
2024/12/27 |
257 |
275 |
255 |
269 |
+3.86% |
127,200 |
2024/12/26 |
253 |
260 |
252 |
259 |
+2.78% |
73,000 |
2024/12/25 |
246 |
253 |
246 |
252 |
+2.86% |
63,000 |
2024/12/24 |
250 |
250 |
245 |
245 |
-2.39% |
75,600 |
2024/12/23 |
258 |
258 |
245 |
251 |
-2.71% |
132,900 |
2024/12/20 |
260 |
263 |
258 |
258 |
+0.00% |
41,700 |
2024/12/19 |
264 |
265 |
258 |
258 |
-3.37% |
72,400 |
2024/12/18 |
269 |
286 |
257 |
267 |
+1.91% |
211,300 |
2024/12/17 |
258 |
262 |
255 |
262 |
+1.16% |
51,000 |
2024/12/16 |
252 |
263 |
248 |
259 |
+1.97% |
113,300 |
2024/12/13 |
256 |
258 |
251 |
254 |
+1.20% |
65,300 |
2024/12/12 |
257 |
260 |
251 |
251 |
-1.18% |
87,600 |
2024/12/11 |
260 |
262 |
254 |
254 |
-1.17% |
61,300 |
2024/12/10 |
251 |
306 |
251 |
257 |
+1.98% |
1,365,200 |
2024/12/9 |
251 |
260 |
251 |
252 |
-0.40% |
46,800 |
2024/12/6 |
251 |
269 |
247 |
253 |
+2.43% |
211,600 |
2024/12/5 |
256 |
261 |
245 |
247 |
-3.14% |
135,400 |
2024/12/4 |
267 |
268 |
255 |
255 |
-4.49% |
222,200 |
2024/12/3 |
265 |
269 |
256 |
267 |
+0.75% |
224,400 |
2024/12/2 |
271 |
272 |
265 |
265 |
-3.28% |
82,400 |
2024/11/29 |
286 |
286 |
272 |
274 |
-3.18% |
279,200 |
2024/11/28 |
293 |
317 |
280 |
283 |
-8.41% |
1,016,500 |
2024/11/27 |
271 |
343 |
270 |
309 |
+17.49% |
5,108,300 |
2024/11/26 |
276 |
277 |
263 |
263 |
-4.01% |
88,100 |
2024/11/25 |
277 |
278 |
274 |
274 |
-1.08% |
21,200 |
2024/11/22 |
279 |
280 |
273 |
277 |
-0.36% |
13,300 |
2024/11/21 |
280 |
280 |
276 |
278 |
-0.36% |
10,600 |
2024/11/20 |
277 |
281 |
275 |
279 |
+0.72% |
19,200 |
2024/11/19 |
271 |
278 |
271 |
277 |
+2.21% |
22,800 |
2024/11/18 |
273 |
276 |
270 |
271 |
-1.45% |
33,600 |
2024/11/15 |
274 |
277 |
272 |
275 |
+1.10% |
18,900 |
2024/11/14 |
285 |
285 |
271 |
272 |
-3.55% |
82,700 |
2024/11/13 |
295 |
295 |
281 |
282 |
-3.09% |
67,700 |
2024/11/12 |
280 |
291 |
280 |
291 |
+1.39% |
47,700 |
2024/11/11 |
292 |
294 |
281 |
287 |
-8.89% |
103,200 |
2024/11/8 |
319 |
321 |
315 |
315 |
-2.48% |
30,600 |
2024/11/7 |
314 |
323 |
311 |
323 |
+4.19% |
20,800 |
2024/11/6 |
313 |
315 |
306 |
310 |
-0.32% |
16,800 |
2024/11/5 |
312 |
313 |
308 |
311 |
+0.00% |
21,200 |
2024/11/1 |
307 |
313 |
307 |
311 |
+0.32% |
15,100 |
2024/10/31 |
304 |
310 |
303 |
310 |
+1.97% |
19,600 |
2024/10/30 |
304 |
310 |
299 |
304 |
+0.66% |
42,100 |
2024/10/29 |
296 |
306 |
296 |
302 |
-0.66% |
85,000 |
2024/10/28 |
298 |
306 |
298 |
304 |
+2.01% |
14,600 |
2024/10/25 |
302 |
308 |
293 |
298 |
-1.65% |
46,900 |
2024/10/24 |
304 |
307 |
303 |
303 |
-0.98% |
22,400 |
2024/10/23 |
307 |
314 |
306 |
306 |
-0.33% |
23,700 |
2024/10/22 |
320 |
320 |
302 |
307 |
-4.06% |
90,300 |
2024/10/21 |
318 |
320 |
308 |
320 |
+0.31% |
19,100 |
2024/10/18 |
319 |
323 |
319 |
319 |
+0.31% |
11,200 |
2024/10/17 |
319 |
320 |
310 |
318 |
-0.31% |
51,500 |
2024/10/16 |
315 |
320 |
314 |
319 |
-0.31% |
15,400 |
2024/10/15 |
324 |
324 |
314 |
320 |
-0.31% |
19,200 |
2024/10/11 |
329 |
329 |
320 |
321 |
-2.13% |
25,800 |
2024/10/10 |
330 |
332 |
325 |
328 |
-0.91% |
22,300 |
2024/10/9 |
330 |
337 |
328 |
331 |
+1.53% |
29,300 |
2024/10/8 |
334 |
334 |
324 |
326 |
-2.40% |
38,700 |
2024/10/7 |
345 |
345 |
333 |
334 |
-1.76% |
27,600 |
2024/10/4 |
339 |
348 |
337 |
340 |
+0.89% |
55,700 |
2024/10/3 |
322 |
343 |
320 |
337 |
+6.31% |
84,200 |
2024/10/2 |
325 |
326 |
314 |
317 |
-3.06% |
160,500 |
2024/10/1 |
330 |
334 |
325 |
327 |
-0.61% |
110,800 |
2024/9/30 |
343 |
348 |
329 |
329 |
-6.80% |
202,200 |
2024/9/27 |
361 |
365 |
351 |
353 |
+0.00% |
70,200 |
2024/9/26 |
357 |
363 |
353 |
353 |
-1.12% |
76,800 |
2024/9/25 |
356 |
361 |
356 |
357 |
+0.28% |
11,200 |
2024/9/24 |
369 |
370 |
356 |
356 |
-1.93% |
29,900 |
2024/9/20 |
364 |
367 |
362 |
363 |
-0.82% |
23,400 |
2024/9/19 |
364 |
367 |
360 |
366 |
+2.81% |
41,000 |
2024/9/18 |
355 |
368 |
342 |
356 |
+1.42% |
194,600 |
2024/9/17 |
377 |
377 |
344 |
351 |
-6.90% |
91,700 |
2024/9/13 |
376 |
383 |
365 |
377 |
-0.26% |
101,000 |
2024/9/12 |
370 |
378 |
370 |
378 |
+3.56% |
51,100 |
2024/9/11 |
388 |
388 |
361 |
365 |
-5.68% |
78,600 |
2024/9/10 |
389 |
404 |
378 |
387 |
+4.31% |
213,500 |
2024/9/9 |
341 |
372 |
341 |
371 |
+3.92% |
164,400 |
2024/9/6 |
365 |
365 |
347 |
357 |
-0.56% |
82,500 |
2024/9/5 |
360 |
374 |
356 |
359 |
-1.10% |
39,800 |
2024/9/4 |
386 |
393 |
363 |
363 |
-9.02% |
107,800 |
2024/9/3 |
382 |
399 |
380 |
399 |
+3.91% |
87,500 |
2024/9/2 |
392 |
392 |
377 |
384 |
+0.00% |
88,800 |
2024/8/30 |
387 |
392 |
379 |
384 |
-0.78% |
95,600 |
2024/8/29 |
391 |
395 |
381 |
387 |
-1.53% |
63,100 |
2024/8/28 |
400 |
400 |
388 |
393 |
-1.01% |
42,300 |
2024/8/27 |
404 |
405 |
396 |
397 |
-0.50% |
33,900 |
2024/8/26 |
403 |
415 |
399 |
399 |
-1.48% |
79,900 |
2024/8/23 |
400 |
409 |
396 |
405 |
+0.50% |
82,800 |
2024/8/22 |
394 |
415 |
388 |
403 |
+2.54% |
97,700 |
2024/8/21 |
398 |
398 |
387 |
393 |
-1.26% |
58,900 |
2024/8/20 |
397 |
410 |
397 |
398 |
+1.79% |
62,500 |
2024/8/19 |
402 |
403 |
390 |
391 |
-2.74% |
69,100 |
2024/8/16 |
408 |
415 |
393 |
402 |
-0.74% |
158,600 |
2024/8/15 |
410 |
416 |
403 |
405 |
-1.46% |
51,700 |
2024/8/14 |
399 |
414 |
394 |
411 |
+3.01% |
81,200 |
2024/8/13 |
389 |
402 |
376 |
399 |
-1.48% |
63,600 |
2024/8/9 |
375 |
408 |
361 |
405 |
+10.05% |
156,300 |
2024/8/8 |
350 |
391 |
334 |
368 |
+3.08% |
351,500 |
2024/8/7 |
348 |
369 |
346 |
357 |
+2.88% |
126,500 |
2024/8/6 |
330 |
362 |
330 |
347 |
+5.47% |
215,500 |
2024/8/5 |
377 |
377 |
329 |
329 |
-19.56% |
271,200 |
2024/8/2 |
444 |
444 |
408 |
409 |
-11.66% |
162,600 |
2024/8/1 |
489 |
490 |
463 |
463 |
-5.70% |
48,100 |
2024/7/31 |
490 |
496 |
488 |
491 |
-1.01% |
13,300 |
2024/7/30 |
490 |
499 |
487 |
496 |
+0.40% |
25,300 |
2024/7/29 |
489 |
495 |
484 |
494 |
+1.23% |
9,500 |
2024/7/26 |
486 |
494 |
475 |
488 |
+0.83% |
37,600 |
2024/7/25 |
481 |
491 |
476 |
484 |
-1.02% |
51,000 |
2024/7/24 |
495 |
495 |
489 |
489 |
-1.41% |
17,300 |
2024/7/23 |
490 |
504 |
488 |
496 |
+1.22% |
14,800 |
2024/7/22 |
500 |
508 |
489 |
490 |
-2.00% |
27,000 |
2024/7/19 |
513 |
513 |
496 |
500 |
-2.34% |
32,200 |
2024/7/18 |
518 |
518 |
511 |
512 |
-0.39% |
22,600 |
2024/7/17 |
510 |
526 |
510 |
514 |
+1.38% |
56,100 |
|