日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
147 |
150 |
144 |
148 |
+0.00% |
405,200 |
2025/2/13 |
147 |
150 |
146 |
148 |
+0.00% |
373,500 |
2025/2/12 |
152 |
152 |
144 |
148 |
-2.63% |
896,400 |
2025/2/10 |
162 |
173 |
149 |
152 |
-0.65% |
2,408,600 |
2025/2/7 |
164 |
209 |
151 |
153 |
-9.47% |
10,301,600 |
2025/2/6 |
164 |
191 |
158 |
169 |
-10.58% |
6,754,900 |
2025/2/5 |
144 |
196 |
141 |
189 |
+24.34% |
19,768,400 |
2025/2/4 |
129 |
181 |
129 |
152 |
+16.03% |
18,377,600 |
2025/2/3 |
133 |
133 |
128 |
131 |
-1.50% |
76,300 |
2025/1/31 |
132 |
134 |
132 |
133 |
+0.00% |
45,900 |
2025/1/30 |
132 |
135 |
131 |
133 |
+1.53% |
22,100 |
2025/1/29 |
130 |
131 |
129 |
131 |
+1.55% |
22,500 |
2025/1/28 |
129 |
132 |
129 |
129 |
-1.53% |
19,000 |
2025/1/27 |
131 |
131 |
129 |
131 |
+1.55% |
15,200 |
2025/1/24 |
131 |
131 |
129 |
129 |
+0.00% |
22,400 |
2025/1/23 |
127 |
129 |
127 |
129 |
+0.00% |
75,600 |
2025/1/22 |
131 |
131 |
129 |
129 |
-1.53% |
22,300 |
2025/1/21 |
132 |
132 |
129 |
131 |
+0.00% |
14,000 |
2025/1/20 |
129 |
131 |
129 |
131 |
+1.55% |
13,700 |
2025/1/17 |
131 |
131 |
128 |
129 |
-0.77% |
13,400 |
2025/1/16 |
130 |
131 |
128 |
130 |
-1.52% |
22,900 |
2025/1/15 |
130 |
132 |
129 |
132 |
+2.33% |
30,900 |
2025/1/14 |
130 |
131 |
126 |
129 |
-0.77% |
39,100 |
2025/1/10 |
131 |
133 |
130 |
130 |
+0.00% |
24,200 |
2025/1/9 |
131 |
132 |
130 |
130 |
+0.00% |
25,700 |
2025/1/8 |
133 |
133 |
127 |
130 |
-3.70% |
92,900 |
2025/1/7 |
137 |
137 |
133 |
135 |
-2.17% |
66,800 |
2025/1/6 |
132 |
139 |
130 |
138 |
+5.34% |
143,000 |
2024/12/30 |
131 |
132 |
128 |
131 |
-0.76% |
83,700 |
2024/12/27 |
131 |
132 |
126 |
132 |
+0.00% |
93,200 |
2024/12/26 |
126 |
148 |
126 |
132 |
+7.32% |
1,673,800 |
2024/12/25 |
127 |
127 |
123 |
123 |
-2.38% |
227,300 |
2024/12/24 |
127 |
127 |
125 |
126 |
-0.79% |
94,400 |
2024/12/23 |
129 |
129 |
126 |
127 |
-1.55% |
36,300 |
2024/12/20 |
126 |
129 |
126 |
129 |
+2.38% |
32,800 |
2024/12/19 |
130 |
130 |
126 |
126 |
-2.33% |
31,200 |
2024/12/18 |
128 |
131 |
128 |
129 |
+0.78% |
35,700 |
2024/12/17 |
127 |
136 |
127 |
128 |
+0.79% |
116,500 |
2024/12/16 |
129 |
129 |
126 |
127 |
-0.78% |
20,200 |
2024/12/13 |
129 |
130 |
127 |
128 |
+0.00% |
31,400 |
2024/12/12 |
128 |
129 |
127 |
128 |
-0.78% |
24,700 |
2024/12/11 |
129 |
130 |
127 |
129 |
+0.00% |
47,500 |
2024/12/10 |
131 |
131 |
128 |
129 |
-0.77% |
39,100 |
2024/12/9 |
129 |
130 |
127 |
130 |
+1.56% |
49,300 |
2024/12/6 |
138 |
138 |
127 |
128 |
-7.25% |
316,500 |
2024/12/5 |
137 |
138 |
136 |
138 |
+1.47% |
18,600 |
2024/12/4 |
134 |
138 |
134 |
136 |
+0.74% |
25,400 |
2024/12/3 |
136 |
137 |
135 |
135 |
-1.46% |
18,900 |
2024/12/2 |
136 |
138 |
136 |
137 |
+2.24% |
16,000 |
2024/11/29 |
135 |
138 |
134 |
134 |
-1.47% |
43,000 |
2024/11/28 |
138 |
140 |
134 |
136 |
-1.45% |
45,900 |
2024/11/27 |
144 |
144 |
136 |
138 |
-4.17% |
58,400 |
2024/11/26 |
142 |
144 |
138 |
144 |
+2.13% |
55,900 |
2024/11/25 |
142 |
142 |
140 |
141 |
-0.70% |
19,300 |
2024/11/22 |
138 |
142 |
138 |
142 |
+2.90% |
63,000 |
2024/11/21 |
135 |
140 |
134 |
138 |
+2.22% |
58,600 |
2024/11/20 |
135 |
137 |
135 |
135 |
-1.46% |
17,500 |
2024/11/19 |
135 |
138 |
135 |
137 |
+0.00% |
62,000 |
2024/11/18 |
132 |
137 |
132 |
137 |
+3.01% |
78,000 |
2024/11/15 |
130 |
133 |
129 |
133 |
+1.53% |
26,300 |
2024/11/14 |
134 |
134 |
131 |
131 |
-2.96% |
41,300 |
2024/11/13 |
135 |
137 |
130 |
135 |
-1.46% |
85,400 |
2024/11/12 |
126 |
137 |
126 |
137 |
+8.73% |
111,000 |
2024/11/11 |
127 |
128 |
123 |
126 |
-0.79% |
56,300 |
2024/11/8 |
131 |
131 |
125 |
127 |
-0.78% |
68,600 |
2024/11/7 |
131 |
132 |
126 |
128 |
-1.54% |
75,300 |
2024/11/6 |
129 |
130 |
129 |
130 |
+0.00% |
22,800 |
2024/11/5 |
129 |
130 |
127 |
130 |
+2.36% |
44,600 |
2024/11/1 |
126 |
127 |
125 |
127 |
+0.00% |
13,100 |
2024/10/31 |
126 |
127 |
126 |
127 |
+0.00% |
15,400 |
2024/10/30 |
127 |
128 |
125 |
127 |
+0.79% |
48,200 |
2024/10/29 |
125 |
127 |
124 |
126 |
+1.61% |
28,900 |
2024/10/28 |
123 |
126 |
123 |
124 |
+0.81% |
28,800 |
2024/10/25 |
124 |
124 |
120 |
123 |
+0.00% |
71,900 |
2024/10/24 |
122 |
127 |
122 |
123 |
+0.00% |
62,000 |
2024/10/23 |
125 |
125 |
123 |
123 |
-1.60% |
28,100 |
2024/10/22 |
127 |
127 |
124 |
125 |
-0.79% |
41,800 |
2024/10/21 |
123 |
128 |
122 |
126 |
+3.28% |
131,100 |
2024/10/18 |
123 |
123 |
122 |
122 |
+0.00% |
22,900 |
2024/10/17 |
125 |
125 |
122 |
122 |
-0.81% |
33,900 |
2024/10/16 |
123 |
125 |
122 |
123 |
-1.60% |
26,700 |
2024/10/15 |
123 |
125 |
122 |
125 |
+2.46% |
46,300 |
2024/10/11 |
120 |
124 |
120 |
122 |
+0.83% |
85,600 |
2024/10/10 |
123 |
124 |
120 |
121 |
-0.82% |
98,600 |
2024/10/9 |
126 |
126 |
120 |
122 |
-2.40% |
386,100 |
2024/10/8 |
128 |
128 |
125 |
125 |
-2.34% |
87,100 |
2024/10/7 |
126 |
128 |
125 |
128 |
+2.40% |
73,100 |
2024/10/4 |
128 |
128 |
125 |
125 |
-2.34% |
78,700 |
2024/10/3 |
126 |
129 |
125 |
128 |
+2.40% |
73,500 |
2024/10/2 |
126 |
128 |
125 |
125 |
+0.00% |
105,100 |
2024/10/1 |
126 |
129 |
125 |
125 |
+0.00% |
115,000 |
2024/9/30 |
125 |
129 |
125 |
125 |
-3.85% |
312,600 |
2024/9/27 |
135 |
136 |
130 |
130 |
-3.70% |
178,900 |
2024/9/26 |
135 |
135 |
132 |
135 |
+0.00% |
256,400 |
2024/9/25 |
139 |
140 |
135 |
135 |
-2.17% |
188,300 |
2024/9/24 |
140 |
143 |
137 |
138 |
-0.72% |
180,600 |
2024/9/20 |
143 |
143 |
137 |
139 |
-1.42% |
307,400 |
2024/9/19 |
137 |
145 |
135 |
141 |
+2.92% |
406,700 |
2024/9/18 |
141 |
142 |
134 |
137 |
-2.14% |
421,400 |
2024/9/17 |
139 |
142 |
134 |
140 |
+2.94% |
769,800 |
2024/9/13 |
148 |
150 |
136 |
136 |
-10.53% |
1,956,300 |
2024/9/12 |
147 |
170 |
145 |
152 |
+12.59% |
13,310,900 |
2024/9/11 |
144 |
161 |
132 |
135 |
-2.88% |
5,023,000 |
2024/9/10 |
142 |
155 |
137 |
139 |
-7.33% |
3,675,700 |
2024/9/9 |
161 |
167 |
142 |
150 |
-15.73% |
4,064,900 |
2024/9/6 |
132 |
178 |
132 |
178 |
+39.06% |
15,967,200 |
2024/9/5 |
125 |
130 |
125 |
128 |
+1.59% |
37,100 |
2024/9/4 |
130 |
130 |
125 |
126 |
-3.82% |
97,400 |
2024/9/3 |
131 |
131 |
129 |
131 |
+0.77% |
26,000 |
2024/9/2 |
131 |
131 |
128 |
130 |
+0.00% |
18,400 |
2024/8/30 |
129 |
130 |
126 |
130 |
+0.78% |
24,800 |
2024/8/29 |
129 |
131 |
127 |
129 |
-0.77% |
94,800 |
2024/8/28 |
127 |
162 |
127 |
130 |
+2.36% |
1,862,300 |
2024/8/27 |
127 |
128 |
126 |
127 |
-0.78% |
28,100 |
2024/8/26 |
129 |
129 |
125 |
128 |
+0.79% |
34,800 |
2024/8/23 |
128 |
131 |
127 |
127 |
-2.31% |
31,600 |
2024/8/22 |
129 |
131 |
126 |
130 |
+0.78% |
44,100 |
2024/8/21 |
128 |
131 |
128 |
129 |
-0.77% |
11,600 |
2024/8/20 |
127 |
130 |
126 |
130 |
+3.17% |
47,800 |
2024/8/19 |
125 |
129 |
125 |
126 |
+0.00% |
29,800 |
2024/8/16 |
124 |
127 |
122 |
126 |
+2.44% |
60,600 |
2024/8/15 |
123 |
125 |
120 |
123 |
-1.60% |
35,300 |
2024/8/14 |
128 |
129 |
123 |
125 |
-1.57% |
61,300 |
|