| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
84 |
84 |
82 |
82 |
-1.20% |
78,000 |
| 2025/1/20 |
81 |
85 |
80 |
83 |
+3.75% |
245,900 |
| 2025/1/17 |
80 |
81 |
80 |
80 |
+0.00% |
24,100 |
| 2025/1/16 |
81 |
82 |
80 |
80 |
-1.23% |
62,700 |
| 2025/1/15 |
79 |
82 |
79 |
81 |
+2.53% |
233,800 |
| 2025/1/14 |
79 |
80 |
78 |
79 |
+0.00% |
37,600 |
| 2025/1/10 |
79 |
80 |
78 |
79 |
+0.00% |
70,100 |
| 2025/1/9 |
79 |
80 |
78 |
79 |
+0.00% |
49,700 |
| 2025/1/8 |
80 |
80 |
79 |
79 |
-1.25% |
68,000 |
| 2025/1/7 |
80 |
80 |
79 |
80 |
+1.27% |
16,200 |
| 2025/1/6 |
81 |
81 |
78 |
79 |
-1.25% |
258,200 |
| 2024/12/30 |
80 |
82 |
79 |
80 |
+0.00% |
157,500 |
| 2024/12/27 |
82 |
82 |
78 |
80 |
-3.61% |
871,700 |
| 2024/12/26 |
85 |
88 |
81 |
83 |
-3.49% |
1,048,600 |
| 2024/12/25 |
89 |
89 |
82 |
86 |
-3.37% |
645,300 |
| 2024/12/24 |
91 |
91 |
88 |
89 |
-2.20% |
173,000 |
| 2024/12/23 |
89 |
92 |
88 |
91 |
+1.11% |
237,600 |
| 2024/12/20 |
96 |
96 |
88 |
90 |
-4.26% |
573,200 |
| 2024/12/19 |
89 |
96 |
89 |
94 |
+4.44% |
846,200 |
| 2024/12/18 |
86 |
91 |
86 |
90 |
+4.65% |
431,600 |
| 2024/12/17 |
87 |
88 |
86 |
86 |
-2.27% |
59,600 |
| 2024/12/16 |
87 |
88 |
87 |
88 |
+1.15% |
78,000 |
| 2024/12/13 |
86 |
88 |
85 |
87 |
+1.16% |
110,000 |
| 2024/12/12 |
86 |
87 |
86 |
86 |
-1.15% |
79,600 |
| 2024/12/11 |
87 |
87 |
85 |
87 |
+0.00% |
111,500 |
| 2024/12/10 |
88 |
88 |
86 |
87 |
+0.00% |
81,000 |
| 2024/12/9 |
87 |
89 |
86 |
87 |
+0.00% |
80,500 |
| 2024/12/6 |
89 |
89 |
85 |
87 |
-2.25% |
254,600 |
| 2024/12/5 |
91 |
92 |
88 |
89 |
+0.00% |
348,700 |
| 2024/12/4 |
87 |
94 |
87 |
89 |
+0.00% |
736,500 |
| 2024/12/3 |
85 |
89 |
85 |
89 |
+3.49% |
669,600 |
| 2024/12/2 |
82 |
87 |
82 |
86 |
+6.17% |
498,300 |
| 2024/11/29 |
82 |
83 |
81 |
81 |
-1.22% |
83,900 |
| 2024/11/28 |
82 |
84 |
81 |
82 |
-1.20% |
217,300 |
| 2024/11/27 |
85 |
85 |
83 |
83 |
-2.35% |
97,600 |
| 2024/11/26 |
85 |
86 |
83 |
85 |
-1.16% |
367,300 |
| 2024/11/25 |
86 |
86 |
85 |
86 |
+0.00% |
161,400 |
| 2024/11/22 |
86 |
87 |
85 |
86 |
+1.18% |
243,300 |
| 2024/11/21 |
87 |
87 |
84 |
85 |
-2.30% |
606,500 |
| 2024/11/20 |
87 |
90 |
85 |
87 |
-1.14% |
913,000 |
| 2024/11/19 |
89 |
91 |
86 |
88 |
+1.15% |
1,353,800 |
| 2024/11/18 |
82 |
95 |
81 |
87 |
+7.41% |
5,958,200 |
| 2024/11/15 |
80 |
82 |
79 |
81 |
-2.41% |
1,691,200 |
| 2024/11/14 |
82 |
102 |
77 |
83 |
+10.67% |
18,658,400 |
| 2024/11/13 |
77 |
78 |
75 |
75 |
-1.32% |
209,800 |
| 2024/11/12 |
76 |
77 |
75 |
76 |
-1.30% |
127,900 |
| 2024/11/11 |
75 |
77 |
75 |
77 |
+0.00% |
224,200 |
| 2024/11/8 |
75 |
77 |
75 |
77 |
+2.67% |
53,300 |
| 2024/11/7 |
76 |
77 |
75 |
75 |
-1.32% |
56,600 |
| 2024/11/6 |
75 |
76 |
75 |
76 |
+1.33% |
45,500 |
| 2024/11/5 |
74 |
75 |
73 |
75 |
+2.74% |
31,500 |
| 2024/11/1 |
73 |
74 |
73 |
73 |
-1.35% |
17,900 |
| 2024/10/31 |
75 |
75 |
73 |
74 |
+0.00% |
91,400 |
| 2024/10/30 |
74 |
75 |
74 |
74 |
-1.33% |
16,400 |
| 2024/10/29 |
74 |
75 |
73 |
75 |
+1.35% |
44,600 |
| 2024/10/28 |
73 |
74 |
72 |
74 |
+2.78% |
95,900 |
| 2024/10/25 |
74 |
74 |
72 |
72 |
-2.70% |
87,300 |
| 2024/10/24 |
74 |
75 |
72 |
74 |
+0.00% |
170,400 |
| 2024/10/23 |
76 |
76 |
74 |
74 |
-2.63% |
144,700 |
| 2024/10/22 |
78 |
78 |
76 |
76 |
-1.30% |
54,500 |
| 2024/10/21 |
78 |
78 |
77 |
77 |
+1.32% |
43,500 |
| 2024/10/18 |
77 |
78 |
76 |
76 |
-1.30% |
40,300 |
| 2024/10/17 |
78 |
78 |
77 |
77 |
-1.28% |
11,900 |
| 2024/10/16 |
78 |
78 |
77 |
78 |
+0.00% |
62,100 |
| 2024/10/15 |
78 |
78 |
77 |
78 |
+0.00% |
33,100 |
| 2024/10/11 |
77 |
78 |
77 |
78 |
+1.30% |
27,900 |
| 2024/10/10 |
77 |
78 |
77 |
77 |
+1.32% |
97,500 |
| 2024/10/9 |
79 |
79 |
76 |
76 |
-5.00% |
443,500 |
| 2024/10/8 |
80 |
81 |
78 |
80 |
+0.00% |
189,300 |
| 2024/10/7 |
80 |
81 |
80 |
80 |
+0.00% |
79,500 |
| 2024/10/4 |
80 |
80 |
79 |
80 |
+2.56% |
32,400 |
| 2024/10/3 |
80 |
80 |
78 |
78 |
-1.27% |
121,300 |
| 2024/10/2 |
80 |
81 |
79 |
79 |
-2.47% |
41,800 |
| 2024/10/1 |
79 |
81 |
79 |
81 |
+2.53% |
57,000 |
| 2024/9/30 |
80 |
80 |
78 |
79 |
-2.47% |
301,100 |
| 2024/9/27 |
80 |
82 |
79 |
81 |
+1.25% |
289,800 |
| 2024/9/26 |
79 |
80 |
78 |
80 |
+2.56% |
78,800 |
| 2024/9/25 |
79 |
80 |
78 |
78 |
-1.27% |
106,300 |
| 2024/9/24 |
81 |
81 |
79 |
79 |
-1.25% |
232,800 |
| 2024/9/20 |
80 |
82 |
80 |
80 |
-1.23% |
192,000 |
| 2024/9/19 |
80 |
81 |
79 |
81 |
+2.53% |
193,600 |
| 2024/9/18 |
79 |
80 |
78 |
79 |
+0.00% |
300,900 |
| 2024/9/17 |
79 |
79 |
77 |
79 |
-1.25% |
304,700 |
| 2024/9/13 |
80 |
82 |
78 |
80 |
+1.27% |
537,900 |
| 2024/9/12 |
79 |
81 |
78 |
79 |
+3.95% |
455,600 |
| 2024/9/11 |
83 |
83 |
76 |
76 |
-6.17% |
843,300 |
| 2024/9/10 |
83 |
86 |
81 |
81 |
-4.71% |
1,668,900 |
| 2024/9/9 |
82 |
105 |
81 |
85 |
+6.25% |
13,357,700 |
| 2024/9/6 |
80 |
81 |
79 |
80 |
+0.00% |
57,400 |
| 2024/9/5 |
80 |
81 |
79 |
80 |
-1.23% |
73,300 |
| 2024/9/4 |
80 |
82 |
79 |
81 |
-2.41% |
127,600 |
| 2024/9/3 |
83 |
84 |
82 |
83 |
+1.22% |
94,600 |
| 2024/9/2 |
82 |
85 |
81 |
82 |
+1.23% |
181,900 |
| 2024/8/30 |
83 |
83 |
81 |
81 |
-2.41% |
131,200 |
| 2024/8/29 |
80 |
83 |
80 |
83 |
+3.75% |
231,600 |
| 2024/8/28 |
80 |
83 |
79 |
80 |
+0.00% |
306,400 |
| 2024/8/27 |
80 |
80 |
79 |
80 |
+1.27% |
34,200 |
| 2024/8/26 |
80 |
80 |
78 |
79 |
-1.25% |
68,700 |
| 2024/8/23 |
80 |
80 |
79 |
80 |
+0.00% |
25,500 |
| 2024/8/22 |
80 |
80 |
78 |
80 |
+0.00% |
116,700 |
| 2024/8/21 |
79 |
82 |
79 |
80 |
+1.27% |
98,600 |
| 2024/8/20 |
77 |
79 |
77 |
79 |
+3.95% |
129,200 |
| 2024/8/19 |
77 |
78 |
76 |
76 |
-1.30% |
116,400 |
| 2024/8/16 |
78 |
78 |
77 |
77 |
+0.00% |
89,200 |
| 2024/8/15 |
77 |
79 |
76 |
77 |
-6.10% |
236,800 |
| 2024/8/14 |
78 |
85 |
78 |
82 |
+3.80% |
261,400 |
| 2024/8/13 |
77 |
80 |
77 |
79 |
+2.60% |
143,100 |
| 2024/8/9 |
76 |
79 |
76 |
77 |
+2.67% |
154,700 |
| 2024/8/8 |
74 |
77 |
73 |
75 |
+0.00% |
265,700 |
| 2024/8/7 |
69 |
76 |
68 |
75 |
+10.29% |
391,500 |
| 2024/8/6 |
66 |
71 |
66 |
68 |
+11.48% |
739,500 |
| 2024/8/5 |
80 |
80 |
57 |
61 |
-26.51% |
1,409,800 |
| 2024/8/2 |
86 |
86 |
83 |
83 |
-5.68% |
450,000 |
| 2024/8/1 |
89 |
90 |
85 |
88 |
-1.12% |
427,200 |
| 2024/7/31 |
90 |
90 |
88 |
89 |
-1.11% |
131,900 |
| 2024/7/30 |
89 |
90 |
89 |
90 |
+1.12% |
86,100 |
| 2024/7/29 |
88 |
90 |
87 |
89 |
+1.14% |
360,600 |
| 2024/7/26 |
88 |
89 |
87 |
88 |
+0.00% |
94,600 |
| 2024/7/25 |
89 |
89 |
87 |
88 |
-1.12% |
277,100 |
| 2024/7/24 |
91 |
91 |
89 |
89 |
-1.11% |
74,500 |
| 2024/7/23 |
91 |
91 |
90 |
90 |
+0.00% |
15,600 |
| 2024/7/22 |
90 |
91 |
89 |
90 |
-1.10% |
126,500 |
| 2024/7/19 |
91 |
92 |
90 |
91 |
+0.00% |
83,300 |
|
