日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
427 |
429 |
424 |
428 |
+0.94% |
95,200 |
2025/2/13 |
423 |
426 |
422 |
424 |
+0.47% |
58,800 |
2025/2/12 |
418 |
422 |
417 |
422 |
+1.69% |
67,000 |
2025/2/10 |
415 |
418 |
413 |
415 |
+0.73% |
46,500 |
2025/2/7 |
414 |
414 |
412 |
412 |
-0.48% |
32,800 |
2025/2/6 |
412 |
414 |
410 |
414 |
+0.98% |
45,300 |
2025/2/5 |
413 |
414 |
410 |
410 |
+0.00% |
44,500 |
2025/2/4 |
412 |
413 |
407 |
410 |
+0.24% |
69,900 |
2025/2/3 |
412 |
412 |
407 |
409 |
-0.73% |
125,300 |
2025/1/31 |
413 |
415 |
410 |
412 |
+0.73% |
104,000 |
2025/1/30 |
414 |
415 |
408 |
409 |
-1.45% |
572,100 |
2025/1/29 |
416 |
418 |
415 |
415 |
+0.00% |
41,900 |
2025/1/28 |
416 |
418 |
414 |
415 |
+0.00% |
40,800 |
2025/1/27 |
416 |
417 |
415 |
415 |
+0.73% |
27,000 |
2025/1/24 |
413 |
417 |
410 |
412 |
-0.24% |
126,400 |
2025/1/23 |
417 |
417 |
411 |
413 |
-0.72% |
60,200 |
2025/1/22 |
411 |
417 |
409 |
416 |
+1.46% |
70,600 |
2025/1/21 |
411 |
412 |
406 |
410 |
+0.00% |
41,100 |
2025/1/20 |
408 |
411 |
408 |
410 |
+0.49% |
45,200 |
2025/1/17 |
407 |
408 |
402 |
408 |
+0.00% |
75,100 |
2025/1/16 |
414 |
414 |
405 |
408 |
-1.45% |
95,800 |
2025/1/15 |
413 |
415 |
410 |
414 |
+0.98% |
36,900 |
2025/1/14 |
415 |
416 |
408 |
410 |
-1.20% |
109,600 |
2025/1/10 |
419 |
419 |
415 |
415 |
-0.72% |
27,600 |
2025/1/9 |
423 |
423 |
418 |
418 |
-1.18% |
67,100 |
2025/1/8 |
426 |
427 |
422 |
423 |
-0.24% |
25,300 |
2025/1/7 |
428 |
428 |
423 |
424 |
-0.47% |
37,700 |
2025/1/6 |
429 |
429 |
424 |
426 |
-0.23% |
41,300 |
2024/12/30 |
423 |
427 |
422 |
427 |
+0.95% |
36,600 |
2024/12/27 |
424 |
426 |
420 |
423 |
+1.20% |
40,100 |
2024/12/26 |
420 |
424 |
418 |
418 |
-0.48% |
47,300 |
2024/12/25 |
414 |
420 |
412 |
420 |
+1.69% |
37,800 |
2024/12/24 |
411 |
414 |
411 |
413 |
+0.24% |
20,800 |
2024/12/23 |
411 |
414 |
411 |
412 |
+0.49% |
34,000 |
2024/12/20 |
414 |
414 |
409 |
410 |
-0.24% |
52,800 |
2024/12/19 |
407 |
411 |
406 |
411 |
+0.74% |
36,800 |
2024/12/18 |
411 |
413 |
407 |
408 |
-0.97% |
72,500 |
2024/12/17 |
414 |
414 |
410 |
412 |
-0.72% |
30,500 |
2024/12/16 |
418 |
418 |
413 |
415 |
-0.48% |
50,200 |
2024/12/13 |
417 |
417 |
413 |
417 |
+0.00% |
25,000 |
2024/12/12 |
418 |
422 |
417 |
417 |
+0.00% |
55,700 |
2024/12/11 |
416 |
418 |
416 |
417 |
+0.24% |
57,100 |
2024/12/10 |
415 |
417 |
414 |
416 |
+0.48% |
43,800 |
2024/12/9 |
412 |
416 |
411 |
414 |
+0.98% |
33,200 |
2024/12/6 |
412 |
415 |
410 |
410 |
+0.00% |
48,100 |
2024/12/5 |
412 |
413 |
405 |
410 |
+0.49% |
87,000 |
2024/12/4 |
412 |
413 |
408 |
408 |
-0.97% |
69,800 |
2024/12/3 |
415 |
415 |
408 |
412 |
+0.49% |
97,400 |
2024/12/2 |
420 |
422 |
408 |
410 |
-2.61% |
143,100 |
2024/11/29 |
421 |
425 |
419 |
421 |
+0.96% |
20,600 |
2024/11/28 |
416 |
422 |
416 |
417 |
+0.97% |
30,800 |
2024/11/27 |
422 |
422 |
412 |
413 |
-2.13% |
59,200 |
2024/11/26 |
423 |
423 |
418 |
422 |
-0.47% |
18,800 |
2024/11/25 |
425 |
429 |
422 |
424 |
+0.24% |
40,800 |
2024/11/22 |
423 |
424 |
419 |
423 |
-0.47% |
39,200 |
2024/11/21 |
418 |
426 |
418 |
425 |
+1.43% |
43,600 |
2024/11/20 |
421 |
421 |
414 |
419 |
+0.00% |
55,600 |
2024/11/19 |
416 |
419 |
415 |
419 |
+0.96% |
20,100 |
2024/11/18 |
422 |
422 |
413 |
415 |
-1.66% |
70,800 |
2024/11/15 |
424 |
424 |
415 |
422 |
-0.47% |
80,100 |
2024/11/14 |
426 |
431 |
423 |
424 |
-0.47% |
56,700 |
2024/11/13 |
421 |
428 |
421 |
426 |
+0.95% |
30,100 |
2024/11/12 |
419 |
423 |
418 |
422 |
+1.20% |
49,100 |
2024/11/11 |
416 |
420 |
416 |
417 |
-0.24% |
24,300 |
2024/11/8 |
414 |
419 |
413 |
418 |
+0.72% |
26,700 |
2024/11/7 |
414 |
417 |
412 |
415 |
+1.22% |
51,300 |
2024/11/6 |
405 |
413 |
405 |
410 |
+1.49% |
43,900 |
2024/11/5 |
414 |
420 |
404 |
404 |
-1.46% |
182,000 |
2024/11/1 |
409 |
412 |
406 |
410 |
-0.73% |
39,200 |
2024/10/31 |
412 |
416 |
402 |
413 |
+4.03% |
69,700 |
2024/10/30 |
417 |
417 |
397 |
397 |
-4.57% |
288,800 |
2024/10/29 |
414 |
417 |
412 |
416 |
+0.97% |
34,900 |
2024/10/28 |
403 |
412 |
402 |
412 |
+3.00% |
39,800 |
2024/10/25 |
408 |
408 |
399 |
400 |
-2.68% |
32,400 |
2024/10/24 |
411 |
412 |
407 |
411 |
-0.24% |
9,400 |
2024/10/23 |
407 |
419 |
406 |
412 |
+0.73% |
70,500 |
2024/10/22 |
402 |
409 |
399 |
409 |
+2.00% |
51,500 |
2024/10/21 |
402 |
404 |
401 |
401 |
-0.25% |
10,800 |
2024/10/18 |
403 |
403 |
400 |
402 |
+0.25% |
11,800 |
2024/10/17 |
401 |
402 |
400 |
401 |
+0.00% |
15,200 |
2024/10/16 |
405 |
405 |
399 |
401 |
-0.99% |
61,800 |
2024/10/15 |
405 |
405 |
403 |
405 |
+0.75% |
22,300 |
2024/10/11 |
399 |
402 |
399 |
402 |
+0.75% |
22,900 |
2024/10/10 |
402 |
404 |
398 |
399 |
-0.99% |
32,000 |
2024/10/9 |
403 |
405 |
398 |
403 |
+0.50% |
39,500 |
2024/10/8 |
407 |
407 |
401 |
401 |
-1.72% |
33,300 |
2024/10/7 |
410 |
410 |
406 |
408 |
+0.00% |
23,000 |
2024/10/4 |
407 |
409 |
406 |
408 |
-0.24% |
16,000 |
2024/10/3 |
406 |
409 |
406 |
409 |
+1.24% |
9,900 |
2024/10/2 |
406 |
410 |
404 |
404 |
-1.22% |
16,300 |
2024/10/1 |
404 |
409 |
404 |
409 |
+1.49% |
10,200 |
2024/9/30 |
409 |
409 |
398 |
403 |
-2.18% |
39,500 |
2024/9/27 |
414 |
416 |
411 |
412 |
-1.67% |
18,000 |
2024/9/26 |
417 |
420 |
415 |
419 |
+0.48% |
30,200 |
2024/9/25 |
416 |
419 |
412 |
417 |
+0.24% |
18,000 |
2024/9/24 |
420 |
420 |
412 |
416 |
-0.24% |
26,000 |
2024/9/20 |
415 |
419 |
414 |
417 |
+1.21% |
32,200 |
2024/9/19 |
409 |
412 |
408 |
412 |
+0.98% |
15,800 |
2024/9/18 |
406 |
412 |
405 |
408 |
+0.49% |
19,000 |
2024/9/17 |
405 |
407 |
400 |
406 |
+0.25% |
23,500 |
2024/9/13 |
406 |
409 |
404 |
405 |
-0.98% |
22,700 |
2024/9/12 |
410 |
412 |
407 |
409 |
+1.24% |
26,300 |
2024/9/11 |
413 |
413 |
402 |
404 |
-1.70% |
38,700 |
2024/9/10 |
416 |
416 |
411 |
411 |
-0.96% |
22,900 |
2024/9/9 |
403 |
415 |
400 |
415 |
+0.97% |
61,200 |
2024/9/6 |
419 |
419 |
406 |
411 |
-0.96% |
31,800 |
2024/9/5 |
411 |
420 |
408 |
415 |
+0.24% |
54,400 |
2024/9/4 |
424 |
427 |
413 |
414 |
-3.72% |
86,200 |
2024/9/3 |
430 |
433 |
429 |
430 |
+0.00% |
16,900 |
2024/9/2 |
435 |
435 |
430 |
430 |
+0.00% |
20,300 |
2024/8/30 |
433 |
433 |
430 |
430 |
+0.47% |
14,400 |
2024/8/29 |
431 |
433 |
428 |
428 |
-0.93% |
28,800 |
2024/8/28 |
433 |
433 |
427 |
432 |
+0.23% |
27,200 |
2024/8/27 |
428 |
432 |
427 |
431 |
+0.70% |
17,600 |
2024/8/26 |
436 |
436 |
427 |
428 |
-1.38% |
19,500 |
2024/8/23 |
433 |
440 |
430 |
434 |
+0.46% |
29,200 |
2024/8/22 |
427 |
433 |
427 |
432 |
+1.17% |
33,400 |
2024/8/21 |
429 |
429 |
425 |
427 |
-0.70% |
19,000 |
2024/8/20 |
430 |
430 |
425 |
430 |
+1.42% |
21,300 |
2024/8/19 |
430 |
433 |
423 |
424 |
-1.85% |
31,800 |
2024/8/16 |
429 |
432 |
427 |
432 |
+1.17% |
51,000 |
2024/8/15 |
422 |
428 |
421 |
427 |
+1.18% |
37,400 |
2024/8/14 |
421 |
423 |
413 |
422 |
+4.20% |
99,300 |
|