日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
65 |
65 |
62 |
63 |
-1.56% |
1,840,300 |
2025/2/13 |
63 |
65 |
62 |
64 |
+3.23% |
2,684,800 |
2025/2/12 |
62 |
64 |
61 |
62 |
+0.00% |
2,673,800 |
2025/2/10 |
59 |
62 |
59 |
62 |
+6.90% |
2,089,500 |
2025/2/7 |
59 |
61 |
58 |
58 |
+0.00% |
2,654,800 |
2025/2/6 |
61 |
62 |
58 |
58 |
-6.45% |
3,970,500 |
2025/2/5 |
58 |
65 |
57 |
62 |
+6.90% |
7,116,300 |
2025/2/4 |
64 |
64 |
57 |
58 |
+1.75% |
10,591,200 |
2025/2/3 |
57 |
58 |
56 |
57 |
+0.00% |
2,480,300 |
2025/1/31 |
58 |
59 |
57 |
57 |
-1.72% |
1,251,300 |
2025/1/30 |
58 |
59 |
57 |
58 |
+0.00% |
2,056,000 |
2025/1/29 |
58 |
59 |
57 |
58 |
+0.00% |
1,214,800 |
2025/1/28 |
58 |
60 |
56 |
58 |
+1.75% |
3,493,600 |
2025/1/27 |
58 |
61 |
56 |
57 |
-1.72% |
4,408,700 |
2025/1/24 |
52 |
58 |
52 |
58 |
+13.73% |
7,582,100 |
2025/1/23 |
53 |
54 |
51 |
51 |
-3.77% |
2,087,000 |
2025/1/22 |
52 |
55 |
52 |
53 |
+3.92% |
3,695,600 |
2025/1/21 |
53 |
54 |
49 |
51 |
-5.56% |
7,145,400 |
2025/1/20 |
51 |
57 |
50 |
54 |
+8.00% |
11,291,500 |
2025/1/17 |
48 |
50 |
47 |
50 |
+4.17% |
2,514,100 |
2025/1/16 |
49 |
50 |
48 |
48 |
-2.04% |
1,887,700 |
2025/1/15 |
50 |
50 |
49 |
49 |
+0.00% |
972,600 |
2025/1/14 |
50 |
51 |
49 |
49 |
+0.00% |
1,355,000 |
2025/1/10 |
49 |
50 |
48 |
49 |
-2.00% |
2,219,500 |
2025/1/9 |
52 |
52 |
50 |
50 |
-1.96% |
5,698,200 |
2025/1/8 |
53 |
53 |
51 |
51 |
-5.56% |
4,039,400 |
2025/1/7 |
53 |
54 |
52 |
54 |
+1.89% |
2,268,100 |
2025/1/6 |
54 |
55 |
52 |
53 |
+0.00% |
3,203,800 |
2024/12/30 |
54 |
56 |
52 |
53 |
+1.92% |
2,415,200 |
2024/12/27 |
53 |
53 |
52 |
52 |
+0.00% |
1,266,800 |
2024/12/26 |
52 |
55 |
52 |
52 |
+0.00% |
2,377,500 |
2024/12/25 |
55 |
55 |
52 |
52 |
-3.70% |
3,602,000 |
2024/12/24 |
56 |
56 |
54 |
54 |
-1.82% |
1,589,600 |
2024/12/23 |
62 |
63 |
55 |
55 |
-11.29% |
6,855,800 |
2024/12/20 |
63 |
64 |
61 |
62 |
-1.59% |
3,522,200 |
2024/12/19 |
64 |
64 |
61 |
63 |
-1.56% |
2,560,200 |
2024/12/18 |
62 |
65 |
62 |
64 |
+3.23% |
4,540,200 |
2024/12/17 |
62 |
62 |
60 |
62 |
+0.00% |
3,141,300 |
2024/12/16 |
62 |
63 |
60 |
62 |
+3.33% |
3,157,900 |
2024/12/13 |
60 |
63 |
59 |
60 |
+0.00% |
3,174,800 |
2024/12/12 |
60 |
61 |
58 |
60 |
+1.69% |
4,732,600 |
2024/12/11 |
58 |
64 |
58 |
59 |
+1.72% |
9,030,500 |
2024/12/10 |
59 |
61 |
58 |
58 |
-1.69% |
5,142,300 |
2024/12/9 |
56 |
60 |
55 |
59 |
+9.26% |
6,234,700 |
2024/12/6 |
55 |
56 |
53 |
54 |
-1.82% |
2,606,800 |
2024/12/5 |
56 |
57 |
54 |
55 |
+0.00% |
2,759,000 |
2024/12/4 |
55 |
56 |
52 |
55 |
+1.85% |
3,513,900 |
2024/12/3 |
54 |
55 |
53 |
54 |
-1.82% |
3,861,600 |
2024/12/2 |
58 |
60 |
54 |
55 |
-1.79% |
4,518,500 |
2024/11/29 |
55 |
57 |
55 |
56 |
+0.00% |
2,177,900 |
2024/11/28 |
58 |
60 |
55 |
56 |
+0.00% |
3,100,600 |
2024/11/27 |
59 |
59 |
55 |
56 |
-5.08% |
4,355,100 |
2024/11/26 |
61 |
61 |
57 |
59 |
-4.84% |
6,431,500 |
2024/11/25 |
61 |
64 |
60 |
62 |
+1.64% |
5,848,800 |
2024/11/22 |
65 |
65 |
59 |
61 |
-3.17% |
14,071,800 |
2024/11/21 |
54 |
64 |
54 |
63 |
+16.67% |
22,236,400 |
2024/11/20 |
55 |
56 |
53 |
54 |
-3.57% |
2,184,200 |
2024/11/19 |
55 |
58 |
53 |
56 |
+0.00% |
4,182,800 |
2024/11/18 |
51 |
56 |
51 |
56 |
+9.80% |
5,250,100 |
2024/11/15 |
51 |
53 |
50 |
51 |
-1.92% |
4,456,700 |
2024/11/14 |
56 |
58 |
52 |
52 |
-5.45% |
8,872,400 |
2024/11/13 |
58 |
60 |
53 |
55 |
-5.17% |
10,240,900 |
2024/11/12 |
53 |
69 |
52 |
58 |
+11.54% |
38,830,800 |
2024/11/11 |
48 |
54 |
47 |
52 |
+10.64% |
9,288,200 |
2024/11/8 |
47 |
49 |
47 |
47 |
-2.08% |
2,003,300 |
2024/11/7 |
48 |
52 |
46 |
48 |
+4.35% |
4,786,700 |
2024/11/6 |
46 |
47 |
45 |
46 |
+0.00% |
1,130,900 |
2024/11/5 |
46 |
46 |
45 |
46 |
+0.00% |
613,600 |
2024/11/1 |
46 |
47 |
45 |
46 |
-2.13% |
744,300 |
2024/10/31 |
46 |
47 |
45 |
47 |
+4.44% |
904,300 |
2024/10/30 |
46 |
46 |
44 |
45 |
-2.17% |
775,200 |
2024/10/29 |
44 |
46 |
43 |
46 |
+4.55% |
1,442,800 |
2024/10/28 |
42 |
44 |
42 |
44 |
+4.76% |
813,200 |
2024/10/25 |
42 |
43 |
42 |
42 |
-2.33% |
724,500 |
2024/10/24 |
43 |
44 |
42 |
43 |
+0.00% |
1,901,000 |
2024/10/23 |
44 |
45 |
43 |
43 |
-2.27% |
722,500 |
2024/10/22 |
46 |
46 |
44 |
44 |
-4.35% |
747,300 |
2024/10/21 |
45 |
46 |
44 |
46 |
+2.22% |
831,400 |
2024/10/18 |
44 |
45 |
44 |
45 |
+4.65% |
472,200 |
2024/10/17 |
44 |
45 |
43 |
43 |
-2.27% |
1,039,100 |
2024/10/16 |
44 |
45 |
43 |
44 |
+2.33% |
1,018,000 |
2024/10/15 |
44 |
45 |
43 |
43 |
-2.27% |
1,096,300 |
2024/10/11 |
44 |
45 |
44 |
44 |
+0.00% |
559,000 |
2024/10/10 |
45 |
45 |
44 |
44 |
-2.22% |
951,600 |
2024/10/9 |
46 |
46 |
45 |
45 |
+0.00% |
674,100 |
2024/10/8 |
46 |
47 |
45 |
45 |
-4.26% |
1,207,500 |
2024/10/7 |
47 |
48 |
46 |
47 |
+2.17% |
1,415,400 |
2024/10/4 |
46 |
48 |
46 |
46 |
+0.00% |
652,200 |
2024/10/3 |
47 |
48 |
46 |
46 |
+0.00% |
1,054,000 |
2024/10/2 |
47 |
48 |
46 |
46 |
-2.13% |
971,300 |
2024/10/1 |
47 |
48 |
47 |
47 |
+0.00% |
807,300 |
2024/9/30 |
46 |
48 |
46 |
47 |
-2.08% |
1,133,300 |
2024/9/27 |
49 |
49 |
47 |
48 |
+0.00% |
1,391,900 |
2024/9/26 |
47 |
48 |
46 |
48 |
+4.35% |
615,700 |
2024/9/25 |
48 |
48 |
46 |
46 |
-2.13% |
718,100 |
2024/9/24 |
48 |
48 |
47 |
47 |
-2.08% |
695,900 |
2024/9/20 |
48 |
49 |
47 |
48 |
+0.00% |
1,186,400 |
2024/9/19 |
48 |
50 |
47 |
48 |
+4.35% |
1,173,000 |
2024/9/18 |
46 |
50 |
45 |
46 |
+2.22% |
2,601,900 |
2024/9/17 |
46 |
47 |
45 |
45 |
-2.17% |
1,129,300 |
2024/9/13 |
48 |
49 |
46 |
46 |
-4.17% |
1,286,000 |
2024/9/12 |
47 |
49 |
47 |
48 |
+4.35% |
1,223,200 |
2024/9/11 |
48 |
49 |
46 |
46 |
-4.17% |
1,254,100 |
2024/9/10 |
49 |
50 |
48 |
48 |
-2.04% |
895,600 |
2024/9/9 |
46 |
50 |
45 |
49 |
+2.08% |
1,836,300 |
2024/9/6 |
48 |
49 |
47 |
48 |
-2.04% |
2,260,400 |
2024/9/5 |
48 |
51 |
48 |
49 |
+0.00% |
1,538,600 |
2024/9/4 |
51 |
52 |
49 |
49 |
-9.26% |
4,305,900 |
2024/9/3 |
52 |
54 |
51 |
54 |
+1.89% |
1,640,600 |
2024/9/2 |
53 |
54 |
51 |
53 |
+0.00% |
1,671,200 |
2024/8/30 |
57 |
57 |
53 |
53 |
+0.00% |
5,655,800 |
2024/8/29 |
50 |
54 |
50 |
53 |
+3.92% |
2,268,600 |
2024/8/28 |
52 |
52 |
50 |
51 |
+0.00% |
1,296,100 |
2024/8/27 |
50 |
52 |
50 |
51 |
+0.00% |
823,800 |
2024/8/26 |
50 |
51 |
50 |
51 |
+4.08% |
658,100 |
2024/8/23 |
50 |
51 |
49 |
49 |
-3.92% |
1,163,000 |
2024/8/22 |
50 |
51 |
50 |
51 |
+0.00% |
665,300 |
2024/8/21 |
50 |
52 |
50 |
51 |
+0.00% |
789,700 |
2024/8/20 |
50 |
52 |
50 |
51 |
+2.00% |
648,600 |
2024/8/19 |
51 |
52 |
49 |
50 |
-1.96% |
889,600 |
2024/8/16 |
51 |
52 |
50 |
51 |
+2.00% |
858,000 |
2024/8/15 |
49 |
51 |
49 |
50 |
+2.04% |
985,000 |
2024/8/14 |
48 |
50 |
47 |
49 |
+2.08% |
1,040,500 |
|