日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
365 |
365 |
362 |
362 |
-0.82% |
3,300 |
2025/2/17 |
368 |
368 |
365 |
365 |
-0.54% |
5,100 |
2025/2/14 |
365 |
367 |
364 |
367 |
+0.27% |
3,000 |
2025/2/13 |
370 |
375 |
365 |
366 |
-3.17% |
14,900 |
2025/2/12 |
365 |
378 |
364 |
378 |
+3.85% |
16,300 |
2025/2/10 |
366 |
367 |
359 |
364 |
+0.00% |
11,300 |
2025/2/7 |
365 |
366 |
364 |
364 |
-0.27% |
2,900 |
2025/2/6 |
362 |
365 |
361 |
365 |
+0.83% |
3,300 |
2025/2/5 |
363 |
364 |
361 |
362 |
-0.55% |
2,800 |
2025/2/4 |
362 |
364 |
361 |
364 |
+0.55% |
1,500 |
2025/2/3 |
362 |
365 |
362 |
362 |
-0.55% |
400 |
2025/1/31 |
365 |
365 |
364 |
364 |
-1.09% |
3,700 |
2025/1/30 |
371 |
371 |
365 |
368 |
-0.54% |
2,600 |
2025/1/29 |
370 |
371 |
370 |
370 |
-0.54% |
800 |
2025/1/28 |
369 |
373 |
369 |
372 |
+0.27% |
4,700 |
2025/1/27 |
371 |
371 |
370 |
371 |
+0.00% |
4,200 |
2025/1/24 |
369 |
371 |
367 |
371 |
+0.54% |
2,500 |
2025/1/23 |
370 |
370 |
365 |
369 |
-0.54% |
2,400 |
2025/1/22 |
368 |
371 |
368 |
371 |
+0.82% |
2,000 |
2025/1/21 |
369 |
370 |
368 |
368 |
-0.54% |
5,900 |
2025/1/20 |
369 |
370 |
369 |
370 |
+0.00% |
1,700 |
2025/1/17 |
369 |
372 |
369 |
370 |
+0.27% |
1,700 |
2025/1/16 |
370 |
373 |
369 |
369 |
-0.54% |
900 |
2025/1/15 |
370 |
373 |
370 |
371 |
-0.27% |
2,100 |
2025/1/14 |
370 |
373 |
369 |
372 |
+0.54% |
500 |
2025/1/10 |
372 |
372 |
369 |
370 |
-0.54% |
2,700 |
2025/1/9 |
372 |
376 |
372 |
372 |
-0.80% |
2,100 |
2025/1/8 |
370 |
375 |
370 |
375 |
+0.54% |
3,200 |
2025/1/7 |
373 |
374 |
370 |
373 |
+0.27% |
5,600 |
2025/1/6 |
373 |
373 |
368 |
372 |
-0.27% |
3,300 |
2024/12/30 |
378 |
378 |
371 |
373 |
+0.00% |
4,300 |
2024/12/27 |
370 |
379 |
370 |
373 |
+0.81% |
3,200 |
2024/12/26 |
372 |
372 |
368 |
370 |
-0.27% |
8,800 |
2024/12/25 |
371 |
371 |
369 |
371 |
+0.27% |
4,200 |
2024/12/24 |
370 |
373 |
360 |
370 |
+0.00% |
9,200 |
2024/12/23 |
372 |
375 |
365 |
370 |
-1.60% |
6,700 |
2024/12/20 |
383 |
383 |
369 |
376 |
-1.83% |
6,600 |
2024/12/19 |
380 |
383 |
379 |
383 |
+0.79% |
3,900 |
2024/12/18 |
383 |
383 |
379 |
380 |
-0.78% |
6,600 |
2024/12/17 |
383 |
388 |
383 |
383 |
-0.52% |
1,600 |
2024/12/16 |
388 |
388 |
385 |
385 |
-0.77% |
2,600 |
2024/12/13 |
389 |
389 |
384 |
388 |
+0.52% |
4,300 |
2024/12/12 |
382 |
387 |
382 |
386 |
+1.05% |
2,600 |
2024/12/11 |
385 |
385 |
379 |
382 |
-0.78% |
2,100 |
2024/12/10 |
390 |
390 |
378 |
385 |
-1.28% |
11,700 |
2024/12/9 |
390 |
390 |
388 |
390 |
-0.26% |
6,200 |
2024/12/6 |
391 |
393 |
390 |
391 |
+0.00% |
1,400 |
2024/12/5 |
390 |
391 |
390 |
391 |
+0.26% |
3,700 |
2024/12/4 |
394 |
394 |
388 |
390 |
+0.26% |
5,100 |
2024/12/3 |
392 |
395 |
388 |
389 |
-1.27% |
5,800 |
2024/12/2 |
399 |
399 |
392 |
394 |
-1.25% |
2,900 |
2024/11/29 |
399 |
403 |
395 |
399 |
+0.25% |
6,000 |
2024/11/28 |
399 |
401 |
395 |
398 |
-0.25% |
9,600 |
2024/11/27 |
404 |
404 |
399 |
399 |
-1.24% |
1,900 |
2024/11/26 |
403 |
405 |
395 |
404 |
+0.50% |
16,000 |
2024/11/25 |
409 |
409 |
402 |
402 |
-0.99% |
4,600 |
2024/11/22 |
406 |
407 |
401 |
406 |
+1.25% |
1,600 |
2024/11/21 |
404 |
407 |
399 |
401 |
-0.74% |
6,900 |
2024/11/20 |
410 |
410 |
401 |
404 |
-1.22% |
4,700 |
2024/11/19 |
410 |
410 |
403 |
409 |
-0.73% |
2,300 |
2024/11/18 |
407 |
413 |
407 |
412 |
+1.23% |
3,800 |
2024/11/15 |
402 |
407 |
402 |
407 |
+1.24% |
800 |
2024/11/14 |
403 |
403 |
398 |
402 |
-0.50% |
1,100 |
2024/11/13 |
409 |
409 |
401 |
404 |
-1.22% |
1,700 |
2024/11/12 |
400 |
411 |
400 |
409 |
+0.99% |
6,200 |
2024/11/11 |
405 |
405 |
405 |
405 |
-0.74% |
300 |
2024/11/8 |
408 |
408 |
408 |
408 |
+1.75% |
100 |
2024/11/7 |
408 |
408 |
398 |
401 |
-2.20% |
4,100 |
2024/11/6 |
400 |
410 |
400 |
410 |
+1.74% |
1,900 |
2024/11/5 |
395 |
410 |
395 |
403 |
-0.49% |
5,500 |
2024/11/1 |
404 |
405 |
404 |
405 |
+1.00% |
200 |
2024/10/31 |
404 |
409 |
401 |
401 |
-0.74% |
1,000 |
2024/10/30 |
408 |
412 |
404 |
404 |
-1.70% |
700 |
2024/10/29 |
412 |
414 |
405 |
411 |
+0.00% |
1,500 |
2024/10/28 |
399 |
412 |
399 |
411 |
+2.75% |
3,500 |
2024/10/25 |
408 |
411 |
400 |
400 |
-0.50% |
4,200 |
2024/10/24 |
403 |
407 |
400 |
402 |
-0.50% |
5,600 |
2024/10/23 |
406 |
412 |
400 |
404 |
-2.42% |
10,300 |
2024/10/22 |
414 |
414 |
410 |
414 |
+0.24% |
1,000 |
2024/10/21 |
414 |
415 |
412 |
413 |
+0.49% |
2,500 |
2024/10/18 |
417 |
417 |
408 |
411 |
+0.24% |
6,200 |
2024/10/17 |
411 |
413 |
408 |
410 |
-0.24% |
6,100 |
2024/10/16 |
410 |
411 |
403 |
411 |
+0.00% |
1,300 |
2024/10/15 |
414 |
414 |
399 |
411 |
-1.20% |
10,400 |
2024/10/11 |
417 |
421 |
416 |
416 |
-1.19% |
500 |
2024/10/10 |
420 |
424 |
415 |
421 |
+0.24% |
1,400 |
2024/10/9 |
418 |
426 |
416 |
420 |
+0.00% |
3,600 |
2024/10/8 |
432 |
435 |
410 |
420 |
-2.33% |
27,800 |
2024/10/7 |
418 |
438 |
417 |
430 |
+4.37% |
38,700 |
2024/10/4 |
407 |
419 |
407 |
412 |
+0.73% |
9,500 |
2024/10/3 |
411 |
418 |
409 |
409 |
-0.49% |
11,600 |
2024/10/2 |
415 |
415 |
402 |
411 |
+1.99% |
12,200 |
2024/10/1 |
395 |
406 |
395 |
403 |
+1.51% |
6,500 |
2024/9/30 |
384 |
397 |
384 |
397 |
+0.00% |
9,900 |
2024/9/27 |
400 |
408 |
385 |
397 |
+3.39% |
11,500 |
2024/9/26 |
383 |
384 |
380 |
384 |
+0.26% |
900 |
2024/9/25 |
383 |
383 |
381 |
383 |
+0.52% |
4,200 |
2024/9/24 |
381 |
382 |
379 |
381 |
+0.00% |
900 |
2024/9/20 |
381 |
382 |
381 |
381 |
+1.06% |
800 |
2024/9/19 |
379 |
380 |
375 |
377 |
+0.53% |
5,000 |
2024/9/18 |
379 |
380 |
375 |
375 |
-0.79% |
2,300 |
2024/9/17 |
379 |
380 |
378 |
378 |
-0.26% |
900 |
2024/9/13 |
379 |
379 |
376 |
379 |
+0.26% |
1,300 |
2024/9/12 |
378 |
379 |
377 |
378 |
+0.00% |
600 |
2024/9/11 |
376 |
380 |
372 |
378 |
+0.53% |
6,600 |
2024/9/10 |
375 |
380 |
375 |
376 |
+0.80% |
400 |
2024/9/9 |
379 |
379 |
373 |
373 |
-1.58% |
1,600 |
2024/9/6 |
380 |
380 |
375 |
379 |
+0.00% |
800 |
2024/9/5 |
381 |
381 |
372 |
379 |
+1.07% |
500 |
2024/9/4 |
379 |
381 |
375 |
375 |
-1.32% |
3,900 |
2024/9/3 |
382 |
382 |
380 |
380 |
+0.26% |
600 |
2024/9/2 |
380 |
380 |
379 |
379 |
-0.52% |
400 |
2024/8/30 |
377 |
381 |
371 |
381 |
+0.53% |
9,300 |
2024/8/29 |
378 |
379 |
378 |
379 |
+0.53% |
1,200 |
2024/8/28 |
375 |
377 |
375 |
377 |
+0.27% |
1,800 |
2024/8/27 |
379 |
380 |
370 |
376 |
-1.05% |
5,100 |
2024/8/26 |
382 |
382 |
380 |
380 |
-0.26% |
2,700 |
2024/8/23 |
377 |
381 |
377 |
381 |
+0.79% |
1,300 |
2024/8/22 |
378 |
378 |
378 |
378 |
-0.53% |
200 |
2024/8/21 |
375 |
380 |
375 |
380 |
+1.60% |
2,100 |
2024/8/20 |
378 |
382 |
372 |
374 |
-1.58% |
2,200 |
2024/8/19 |
385 |
385 |
376 |
380 |
-1.30% |
2,700 |
2024/8/16 |
383 |
385 |
377 |
385 |
+0.52% |
2,000 |
|