日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
822 |
834 |
820 |
830 |
+1.22% |
96,300 |
2025/3/19 |
820 |
824 |
819 |
820 |
-0.36% |
58,300 |
2025/3/18 |
818 |
824 |
817 |
823 |
+0.61% |
55,200 |
2025/3/17 |
828 |
828 |
817 |
818 |
-0.97% |
75,700 |
2025/3/14 |
810 |
826 |
798 |
826 |
+1.47% |
137,300 |
2025/3/13 |
830 |
833 |
803 |
814 |
-2.63% |
163,500 |
2025/3/12 |
836 |
836 |
832 |
836 |
+0.00% |
35,300 |
2025/3/11 |
829 |
836 |
825 |
836 |
+0.48% |
47,500 |
2025/3/10 |
835 |
837 |
830 |
832 |
-0.24% |
45,500 |
2025/3/7 |
837 |
838 |
831 |
834 |
-0.36% |
34,700 |
2025/3/6 |
843 |
847 |
836 |
837 |
-0.71% |
57,700 |
2025/3/5 |
843 |
846 |
840 |
843 |
+0.00% |
36,900 |
2025/3/4 |
843 |
844 |
835 |
843 |
+0.00% |
42,300 |
2025/3/3 |
846 |
850 |
836 |
843 |
+0.84% |
82,300 |
2025/2/28 |
830 |
837 |
829 |
836 |
+0.84% |
62,900 |
2025/2/27 |
828 |
831 |
824 |
829 |
+0.48% |
39,300 |
2025/2/26 |
829 |
829 |
820 |
825 |
-0.48% |
34,900 |
2025/2/25 |
820 |
830 |
816 |
829 |
+1.10% |
69,100 |
2025/2/21 |
815 |
825 |
814 |
820 |
+0.61% |
52,700 |
2025/2/20 |
819 |
820 |
810 |
815 |
-0.49% |
80,100 |
2025/2/19 |
811 |
819 |
810 |
819 |
+0.86% |
57,300 |
2025/2/18 |
811 |
812 |
807 |
812 |
+0.25% |
24,100 |
2025/2/17 |
815 |
815 |
809 |
810 |
-0.61% |
20,900 |
2025/2/14 |
810 |
816 |
806 |
815 |
+0.62% |
47,600 |
2025/2/13 |
798 |
810 |
798 |
810 |
+1.12% |
39,600 |
2025/2/12 |
805 |
805 |
798 |
801 |
-0.50% |
26,200 |
2025/2/10 |
804 |
807 |
800 |
805 |
+0.12% |
37,600 |
2025/2/7 |
795 |
804 |
794 |
804 |
+1.13% |
87,600 |
2025/2/6 |
794 |
795 |
790 |
795 |
+0.13% |
32,000 |
2025/2/5 |
788 |
795 |
786 |
794 |
+1.15% |
49,800 |
2025/2/4 |
788 |
788 |
782 |
785 |
+0.00% |
32,600 |
2025/2/3 |
777 |
787 |
773 |
785 |
+2.08% |
58,100 |
2025/1/31 |
779 |
787 |
767 |
769 |
-0.90% |
90,200 |
2025/1/30 |
785 |
785 |
774 |
776 |
-1.27% |
303,400 |
2025/1/29 |
787 |
787 |
780 |
786 |
-0.13% |
40,900 |
2025/1/28 |
787 |
790 |
782 |
787 |
-0.13% |
49,700 |
2025/1/27 |
789 |
792 |
785 |
788 |
+0.25% |
66,400 |
2025/1/24 |
780 |
789 |
778 |
786 |
+0.77% |
59,900 |
2025/1/23 |
778 |
781 |
772 |
780 |
+0.39% |
43,200 |
2025/1/22 |
771 |
777 |
767 |
777 |
+0.78% |
52,600 |
2025/1/21 |
767 |
771 |
761 |
771 |
+0.52% |
46,400 |
2025/1/20 |
754 |
767 |
753 |
767 |
+1.99% |
56,700 |
2025/1/17 |
755 |
755 |
743 |
752 |
-0.53% |
54,400 |
2025/1/16 |
761 |
762 |
750 |
756 |
-0.92% |
67,300 |
2025/1/15 |
763 |
764 |
760 |
763 |
+0.00% |
26,000 |
2025/1/14 |
761 |
764 |
757 |
763 |
+0.39% |
46,700 |
2025/1/10 |
760 |
763 |
759 |
760 |
-0.13% |
24,700 |
2025/1/9 |
764 |
766 |
761 |
761 |
-0.39% |
22,900 |
2025/1/8 |
770 |
771 |
763 |
764 |
-0.26% |
29,100 |
2025/1/7 |
768 |
774 |
764 |
766 |
+0.13% |
55,400 |
2025/1/6 |
755 |
765 |
755 |
765 |
+1.46% |
60,300 |
2024/12/30 |
755 |
756 |
751 |
754 |
+0.40% |
34,100 |
2024/12/27 |
747 |
752 |
746 |
751 |
+0.81% |
41,600 |
2024/12/26 |
740 |
746 |
740 |
745 |
+0.81% |
40,000 |
2024/12/25 |
740 |
741 |
738 |
739 |
+0.14% |
28,800 |
2024/12/24 |
740 |
742 |
737 |
738 |
-0.27% |
23,500 |
2024/12/23 |
738 |
742 |
738 |
740 |
+0.41% |
34,700 |
2024/12/20 |
733 |
738 |
733 |
737 |
+0.55% |
38,000 |
2024/12/19 |
729 |
733 |
727 |
733 |
+0.41% |
43,700 |
2024/12/18 |
730 |
732 |
728 |
730 |
+0.00% |
37,100 |
2024/12/17 |
728 |
732 |
726 |
730 |
+0.00% |
34,800 |
2024/12/16 |
731 |
732 |
726 |
730 |
+0.00% |
42,800 |
2024/12/13 |
731 |
740 |
727 |
730 |
+0.41% |
93,400 |
2024/12/12 |
746 |
748 |
720 |
727 |
-2.55% |
224,400 |
2024/12/11 |
745 |
746 |
740 |
746 |
+0.67% |
38,400 |
2024/12/10 |
746 |
746 |
739 |
741 |
-0.27% |
38,100 |
2024/12/9 |
736 |
743 |
736 |
743 |
+1.23% |
44,400 |
2024/12/6 |
728 |
735 |
727 |
734 |
+1.24% |
40,500 |
2024/12/5 |
725 |
727 |
723 |
725 |
+0.55% |
25,600 |
2024/12/4 |
725 |
725 |
721 |
721 |
-0.41% |
22,300 |
2024/12/3 |
725 |
728 |
723 |
724 |
+0.28% |
37,800 |
2024/12/2 |
725 |
725 |
721 |
722 |
-0.41% |
36,500 |
2024/11/29 |
717 |
725 |
716 |
725 |
+1.54% |
27,400 |
2024/11/28 |
710 |
718 |
710 |
714 |
+0.28% |
35,200 |
2024/11/27 |
720 |
720 |
712 |
712 |
-0.84% |
55,900 |
2024/11/26 |
729 |
730 |
718 |
718 |
-0.97% |
56,700 |
2024/11/25 |
725 |
730 |
725 |
725 |
+0.00% |
28,300 |
2024/11/22 |
723 |
727 |
720 |
725 |
+0.28% |
32,400 |
2024/11/21 |
721 |
723 |
718 |
723 |
+0.28% |
44,200 |
2024/11/20 |
724 |
727 |
721 |
721 |
-0.41% |
43,500 |
2024/11/19 |
727 |
728 |
724 |
724 |
-0.82% |
45,100 |
2024/11/18 |
731 |
734 |
724 |
730 |
-0.27% |
60,700 |
2024/11/15 |
740 |
740 |
728 |
732 |
-0.95% |
55,000 |
2024/11/14 |
742 |
742 |
735 |
739 |
-0.14% |
32,000 |
2024/11/13 |
741 |
742 |
738 |
740 |
+0.00% |
36,400 |
2024/11/12 |
738 |
742 |
738 |
740 |
+0.27% |
63,300 |
2024/11/11 |
737 |
741 |
732 |
738 |
+0.54% |
56,000 |
2024/11/8 |
736 |
740 |
734 |
734 |
-0.14% |
42,200 |
2024/11/7 |
735 |
738 |
733 |
735 |
+0.41% |
45,600 |
2024/11/6 |
739 |
741 |
728 |
732 |
-0.41% |
63,000 |
2024/11/5 |
731 |
738 |
728 |
735 |
+1.10% |
67,300 |
2024/11/1 |
733 |
735 |
726 |
727 |
-1.36% |
82,600 |
2024/10/31 |
735 |
740 |
730 |
737 |
+1.10% |
136,400 |
2024/10/30 |
750 |
750 |
726 |
729 |
-4.33% |
544,900 |
2024/10/29 |
763 |
767 |
760 |
762 |
+0.00% |
395,800 |
2024/10/28 |
758 |
768 |
756 |
762 |
-0.39% |
176,900 |
2024/10/25 |
768 |
769 |
763 |
765 |
-0.39% |
82,900 |
2024/10/24 |
773 |
774 |
766 |
768 |
-0.65% |
78,200 |
2024/10/23 |
773 |
775 |
770 |
773 |
+0.26% |
56,300 |
2024/10/22 |
775 |
775 |
767 |
771 |
-0.64% |
116,600 |
2024/10/21 |
776 |
779 |
773 |
776 |
+0.00% |
71,500 |
2024/10/18 |
782 |
782 |
775 |
776 |
-0.77% |
127,800 |
2024/10/17 |
787 |
787 |
782 |
782 |
-0.64% |
95,800 |
2024/10/16 |
785 |
790 |
783 |
787 |
+0.25% |
37,100 |
2024/10/15 |
785 |
790 |
782 |
785 |
+0.51% |
38,100 |
2024/10/11 |
786 |
790 |
779 |
781 |
-0.51% |
54,000 |
2024/10/10 |
789 |
790 |
780 |
785 |
+0.13% |
67,800 |
2024/10/9 |
793 |
794 |
784 |
784 |
-1.26% |
121,500 |
2024/10/8 |
795 |
799 |
791 |
794 |
-0.87% |
80,500 |
2024/10/7 |
801 |
801 |
797 |
801 |
+0.25% |
40,600 |
2024/10/4 |
800 |
800 |
795 |
799 |
+0.13% |
51,500 |
2024/10/3 |
807 |
808 |
798 |
798 |
-0.87% |
86,400 |
2024/10/2 |
812 |
815 |
804 |
805 |
-0.86% |
71,700 |
2024/10/1 |
806 |
817 |
806 |
812 |
+0.74% |
59,200 |
2024/9/30 |
785 |
810 |
785 |
806 |
+0.75% |
116,200 |
2024/9/27 |
800 |
808 |
798 |
800 |
+0.00% |
68,500 |
2024/9/26 |
788 |
800 |
787 |
800 |
+1.52% |
90,800 |
2024/9/25 |
780 |
788 |
778 |
788 |
+1.29% |
36,800 |
2024/9/24 |
780 |
780 |
774 |
778 |
+0.13% |
43,300 |
2024/9/20 |
780 |
780 |
774 |
777 |
+0.13% |
36,300 |
2024/9/19 |
774 |
778 |
772 |
776 |
+0.39% |
22,300 |
2024/9/18 |
771 |
777 |
768 |
773 |
+0.78% |
47,000 |
2024/9/17 |
770 |
776 |
765 |
767 |
+0.26% |
36,100 |
|