日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
285 |
310 |
259 |
263 |
+0.77% |
1,973,100 |
2025/1/16 |
272 |
276 |
252 |
261 |
-8.42% |
841,100 |
2025/1/15 |
240 |
322 |
240 |
285 |
+17.77% |
3,883,700 |
2025/1/14 |
286 |
295 |
242 |
242 |
-19.87% |
448,700 |
2025/1/10 |
282 |
350 |
272 |
302 |
+1.34% |
3,350,700 |
2025/1/9 |
320 |
320 |
275 |
298 |
-8.02% |
675,200 |
2025/1/8 |
261 |
346 |
245 |
324 |
+20.45% |
3,805,500 |
2025/1/7 |
209 |
289 |
209 |
269 |
+28.71% |
2,033,000 |
2025/1/6 |
206 |
213 |
206 |
209 |
+1.46% |
10,600 |
2024/12/30 |
217 |
217 |
206 |
206 |
-4.63% |
13,700 |
2024/12/27 |
213 |
217 |
204 |
216 |
+1.89% |
13,000 |
2024/12/26 |
202 |
218 |
201 |
212 |
+6.00% |
28,500 |
2024/12/25 |
203 |
206 |
200 |
200 |
-1.48% |
20,600 |
2024/12/24 |
205 |
210 |
201 |
203 |
-1.93% |
25,800 |
2024/12/23 |
212 |
213 |
205 |
207 |
-1.90% |
33,600 |
2024/12/20 |
209 |
213 |
209 |
211 |
+0.96% |
18,600 |
2024/12/19 |
210 |
213 |
208 |
209 |
-1.88% |
13,700 |
2024/12/18 |
214 |
214 |
208 |
213 |
-1.39% |
27,700 |
2024/12/17 |
215 |
218 |
213 |
216 |
+0.93% |
6,500 |
2024/12/16 |
216 |
218 |
211 |
214 |
-1.38% |
19,600 |
2024/12/13 |
216 |
220 |
215 |
217 |
-0.46% |
17,600 |
2024/12/12 |
230 |
230 |
217 |
218 |
-4.80% |
39,900 |
2024/12/11 |
227 |
230 |
222 |
229 |
+0.88% |
16,600 |
2024/12/10 |
223 |
227 |
222 |
227 |
+3.18% |
12,900 |
2024/12/9 |
216 |
225 |
215 |
220 |
+1.85% |
41,700 |
2024/12/6 |
227 |
229 |
215 |
216 |
-4.85% |
37,500 |
2024/12/5 |
235 |
235 |
220 |
227 |
-4.22% |
57,500 |
2024/12/4 |
244 |
244 |
233 |
237 |
-2.87% |
34,500 |
2024/12/3 |
244 |
247 |
241 |
244 |
+0.00% |
10,800 |
2024/12/2 |
246 |
247 |
243 |
244 |
-1.21% |
5,400 |
2024/11/29 |
248 |
249 |
241 |
247 |
-0.40% |
22,300 |
2024/11/28 |
250 |
252 |
248 |
248 |
+0.40% |
9,200 |
2024/11/27 |
252 |
253 |
247 |
247 |
-3.89% |
35,200 |
2024/11/26 |
257 |
263 |
252 |
257 |
-0.77% |
42,400 |
2024/11/25 |
252 |
260 |
247 |
259 |
+3.60% |
23,700 |
2024/11/22 |
252 |
252 |
247 |
250 |
-0.79% |
6,800 |
2024/11/21 |
250 |
252 |
247 |
252 |
+0.80% |
4,700 |
2024/11/20 |
252 |
254 |
248 |
250 |
-1.19% |
7,400 |
2024/11/19 |
255 |
255 |
243 |
253 |
-0.78% |
24,400 |
2024/11/18 |
252 |
257 |
252 |
255 |
+1.19% |
13,700 |
2024/11/15 |
253 |
255 |
250 |
252 |
+0.00% |
28,000 |
2024/11/14 |
267 |
268 |
247 |
252 |
-13.40% |
96,500 |
2024/11/13 |
297 |
307 |
291 |
291 |
-2.35% |
29,900 |
2024/11/12 |
288 |
300 |
280 |
298 |
+3.47% |
21,200 |
2024/11/11 |
281 |
288 |
280 |
288 |
+2.49% |
7,200 |
2024/11/8 |
282 |
284 |
279 |
281 |
-0.35% |
4,800 |
2024/11/7 |
281 |
284 |
271 |
282 |
+0.71% |
7,000 |
2024/11/6 |
274 |
285 |
270 |
280 |
+2.94% |
14,000 |
2024/11/5 |
277 |
285 |
272 |
272 |
-1.81% |
6,900 |
2024/11/1 |
291 |
291 |
270 |
277 |
-4.48% |
22,100 |
2024/10/31 |
291 |
291 |
274 |
290 |
+5.45% |
32,500 |
2024/10/30 |
270 |
279 |
269 |
275 |
+1.85% |
6,400 |
2024/10/29 |
264 |
280 |
260 |
270 |
+2.66% |
19,400 |
2024/10/28 |
260 |
265 |
255 |
263 |
+0.77% |
8,000 |
2024/10/25 |
260 |
261 |
256 |
261 |
+0.38% |
5,200 |
2024/10/24 |
247 |
262 |
247 |
260 |
+4.00% |
20,500 |
2024/10/23 |
258 |
258 |
247 |
250 |
-3.10% |
13,500 |
2024/10/22 |
257 |
258 |
248 |
258 |
+0.39% |
7,600 |
2024/10/21 |
256 |
259 |
255 |
257 |
+0.39% |
9,500 |
2024/10/18 |
263 |
264 |
245 |
256 |
-1.54% |
36,300 |
2024/10/17 |
261 |
265 |
260 |
260 |
-0.76% |
5,700 |
2024/10/16 |
262 |
262 |
257 |
262 |
+0.38% |
1,100 |
2024/10/15 |
261 |
263 |
256 |
261 |
+0.38% |
6,400 |
2024/10/11 |
260 |
264 |
259 |
260 |
-1.89% |
11,700 |
2024/10/10 |
266 |
266 |
262 |
265 |
+0.38% |
3,500 |
2024/10/9 |
265 |
266 |
262 |
264 |
-0.38% |
6,400 |
2024/10/8 |
267 |
267 |
262 |
265 |
-0.38% |
3,500 |
2024/10/7 |
269 |
269 |
265 |
266 |
+0.00% |
2,900 |
2024/10/4 |
270 |
270 |
262 |
266 |
-1.12% |
10,500 |
2024/10/3 |
263 |
269 |
263 |
269 |
+1.89% |
6,600 |
2024/10/2 |
259 |
269 |
259 |
264 |
+1.93% |
9,300 |
2024/10/1 |
259 |
263 |
259 |
259 |
-0.38% |
6,200 |
2024/9/30 |
256 |
263 |
255 |
260 |
+0.00% |
6,000 |
2024/9/27 |
258 |
263 |
257 |
260 |
-0.38% |
10,400 |
2024/9/26 |
258 |
262 |
254 |
261 |
+1.95% |
11,700 |
2024/9/25 |
257 |
259 |
252 |
256 |
-0.39% |
8,100 |
2024/9/24 |
263 |
263 |
257 |
257 |
-1.53% |
8,700 |
2024/9/20 |
262 |
263 |
258 |
261 |
+0.00% |
18,500 |
2024/9/19 |
258 |
263 |
257 |
261 |
+0.00% |
19,300 |
2024/9/18 |
264 |
264 |
258 |
261 |
-1.14% |
6,800 |
2024/9/17 |
267 |
267 |
258 |
264 |
+0.00% |
4,900 |
2024/9/13 |
269 |
269 |
256 |
264 |
+0.00% |
11,700 |
2024/9/12 |
250 |
264 |
248 |
264 |
+6.45% |
13,400 |
2024/9/11 |
256 |
262 |
240 |
248 |
-2.36% |
41,300 |
2024/9/10 |
253 |
262 |
250 |
254 |
-1.17% |
42,000 |
2024/9/9 |
270 |
270 |
247 |
257 |
-3.75% |
34,300 |
2024/9/6 |
271 |
287 |
259 |
267 |
-2.20% |
67,600 |
2024/9/5 |
272 |
280 |
271 |
273 |
-0.73% |
11,800 |
2024/9/4 |
284 |
290 |
273 |
275 |
-5.82% |
43,800 |
2024/9/3 |
293 |
294 |
289 |
292 |
-0.68% |
10,900 |
2024/9/2 |
291 |
294 |
281 |
294 |
+2.80% |
24,800 |
2024/8/30 |
290 |
291 |
284 |
286 |
-0.35% |
15,100 |
2024/8/29 |
285 |
288 |
281 |
287 |
+0.70% |
12,100 |
2024/8/28 |
286 |
291 |
284 |
285 |
-1.04% |
13,700 |
2024/8/27 |
294 |
294 |
285 |
288 |
-0.35% |
15,300 |
2024/8/26 |
274 |
291 |
272 |
289 |
+4.71% |
29,300 |
2024/8/23 |
279 |
280 |
270 |
276 |
-0.36% |
19,800 |
2024/8/22 |
272 |
280 |
272 |
277 |
-0.36% |
12,800 |
2024/8/21 |
279 |
279 |
270 |
278 |
+0.72% |
19,400 |
2024/8/20 |
278 |
280 |
272 |
276 |
+2.99% |
22,400 |
2024/8/19 |
273 |
277 |
268 |
268 |
-4.29% |
46,000 |
2024/8/16 |
276 |
281 |
267 |
280 |
+0.36% |
71,000 |
2024/8/15 |
270 |
280 |
267 |
279 |
+7.72% |
76,600 |
2024/8/14 |
254 |
263 |
251 |
259 |
+1.97% |
30,200 |
2024/8/13 |
243 |
257 |
242 |
254 |
+1.60% |
35,600 |
2024/8/9 |
241 |
252 |
236 |
250 |
+5.49% |
65,700 |
2024/8/8 |
239 |
244 |
225 |
237 |
+4.87% |
69,800 |
2024/8/7 |
234 |
256 |
224 |
226 |
-2.16% |
170,200 |
2024/8/6 |
243 |
243 |
197 |
231 |
+16.67% |
159,900 |
2024/8/5 |
260 |
265 |
198 |
198 |
-28.78% |
209,700 |
2024/8/2 |
290 |
293 |
276 |
278 |
-7.02% |
72,400 |
2024/8/1 |
320 |
341 |
292 |
299 |
-6.56% |
201,100 |
2024/7/31 |
319 |
325 |
311 |
320 |
-1.54% |
43,400 |
2024/7/30 |
320 |
340 |
318 |
325 |
+1.56% |
51,400 |
2024/7/29 |
325 |
325 |
317 |
320 |
-0.31% |
17,100 |
2024/7/26 |
318 |
324 |
317 |
321 |
+0.94% |
13,000 |
2024/7/25 |
315 |
327 |
314 |
318 |
-2.75% |
20,000 |
2024/7/24 |
321 |
327 |
316 |
327 |
+0.31% |
18,900 |
2024/7/23 |
326 |
328 |
321 |
326 |
+0.31% |
33,900 |
2024/7/22 |
319 |
329 |
311 |
325 |
+0.62% |
58,100 |
2024/7/19 |
341 |
342 |
316 |
323 |
-5.56% |
121,100 |
2024/7/18 |
335 |
347 |
334 |
342 |
-0.29% |
62,600 |
2024/7/17 |
341 |
349 |
333 |
343 |
+0.59% |
99,400 |
|