日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/21 |
501 |
505 |
474 |
483 |
-0.41% |
23,300 |
2025/1/20 |
463 |
500 |
459 |
485 |
+4.75% |
48,300 |
2025/1/17 |
472 |
472 |
440 |
463 |
-1.70% |
13,200 |
2025/1/16 |
470 |
471 |
463 |
471 |
+0.86% |
3,300 |
2025/1/15 |
477 |
477 |
465 |
467 |
-1.68% |
8,200 |
2025/1/14 |
492 |
492 |
475 |
475 |
-3.06% |
4,900 |
2025/1/10 |
487 |
493 |
487 |
490 |
-0.20% |
7,000 |
2025/1/9 |
482 |
493 |
480 |
491 |
+1.03% |
10,000 |
2025/1/8 |
488 |
488 |
479 |
486 |
+0.21% |
5,000 |
2025/1/7 |
469 |
490 |
469 |
485 |
+5.21% |
15,500 |
2025/1/6 |
470 |
477 |
459 |
461 |
-1.71% |
9,000 |
2024/12/30 |
465 |
471 |
461 |
469 |
+0.86% |
9,500 |
2024/12/27 |
460 |
472 |
456 |
465 |
+0.65% |
16,300 |
2024/12/26 |
472 |
476 |
455 |
462 |
-2.12% |
35,700 |
2024/12/25 |
478 |
479 |
461 |
472 |
-1.26% |
22,800 |
2024/12/24 |
488 |
491 |
476 |
478 |
-1.44% |
8,200 |
2024/12/23 |
488 |
499 |
485 |
485 |
-0.41% |
6,900 |
2024/12/20 |
485 |
496 |
480 |
487 |
+1.67% |
20,900 |
2024/12/19 |
474 |
482 |
468 |
479 |
-0.21% |
23,300 |
2024/12/18 |
497 |
497 |
470 |
480 |
-4.38% |
75,400 |
2024/12/17 |
564 |
569 |
497 |
502 |
-9.39% |
239,700 |
2024/12/16 |
468 |
554 |
466 |
554 |
+16.88% |
612,100 |
2024/12/13 |
475 |
476 |
466 |
474 |
-0.21% |
16,600 |
2024/12/12 |
480 |
480 |
474 |
475 |
-1.04% |
5,800 |
2024/12/11 |
478 |
480 |
475 |
480 |
-0.41% |
4,900 |
2024/12/10 |
474 |
482 |
474 |
482 |
+1.69% |
2,300 |
2024/12/9 |
476 |
484 |
471 |
474 |
-0.84% |
12,100 |
2024/12/6 |
479 |
487 |
474 |
478 |
-0.21% |
11,400 |
2024/12/5 |
470 |
479 |
470 |
479 |
+1.91% |
1,700 |
2024/12/4 |
478 |
482 |
470 |
470 |
-1.67% |
11,000 |
2024/12/3 |
478 |
486 |
478 |
478 |
+0.00% |
3,400 |
2024/12/2 |
489 |
489 |
478 |
478 |
-0.62% |
5,800 |
2024/11/29 |
483 |
491 |
481 |
481 |
+0.00% |
6,400 |
2024/11/28 |
485 |
485 |
478 |
481 |
-0.62% |
9,400 |
2024/11/27 |
490 |
492 |
483 |
484 |
+0.41% |
6,300 |
2024/11/26 |
501 |
510 |
478 |
482 |
-4.74% |
34,100 |
2024/11/25 |
508 |
508 |
501 |
506 |
+0.20% |
4,400 |
2024/11/22 |
507 |
514 |
503 |
505 |
-1.17% |
7,300 |
2024/11/21 |
507 |
523 |
503 |
511 |
-0.97% |
6,200 |
2024/11/20 |
518 |
519 |
501 |
516 |
-0.39% |
3,100 |
2024/11/19 |
519 |
519 |
500 |
518 |
-0.19% |
9,000 |
2024/11/18 |
498 |
526 |
497 |
519 |
+3.59% |
10,800 |
2024/11/15 |
502 |
508 |
470 |
501 |
-11.95% |
129,800 |
2024/11/14 |
577 |
579 |
563 |
569 |
-1.90% |
6,000 |
2024/11/13 |
580 |
580 |
561 |
580 |
+0.52% |
3,800 |
2024/11/12 |
575 |
578 |
557 |
577 |
-0.17% |
9,300 |
2024/11/11 |
570 |
584 |
569 |
578 |
-0.52% |
8,900 |
2024/11/8 |
566 |
594 |
557 |
581 |
+3.94% |
11,500 |
2024/11/7 |
568 |
571 |
551 |
559 |
+0.72% |
12,000 |
2024/11/6 |
557 |
567 |
555 |
555 |
-1.25% |
12,600 |
2024/11/5 |
564 |
581 |
559 |
562 |
-1.23% |
6,600 |
2024/11/1 |
569 |
578 |
562 |
569 |
-1.73% |
8,100 |
2024/10/31 |
591 |
592 |
576 |
579 |
-2.03% |
10,600 |
2024/10/30 |
589 |
603 |
588 |
591 |
+1.72% |
21,900 |
2024/10/29 |
567 |
588 |
554 |
581 |
+3.57% |
21,800 |
2024/10/28 |
547 |
570 |
547 |
561 |
+2.00% |
12,300 |
2024/10/25 |
562 |
575 |
546 |
550 |
-2.48% |
41,300 |
2024/10/24 |
560 |
582 |
552 |
564 |
+1.44% |
41,800 |
2024/10/23 |
580 |
594 |
552 |
556 |
-4.14% |
72,900 |
2024/10/22 |
606 |
612 |
572 |
580 |
-6.15% |
200,700 |
2024/10/21 |
684 |
689 |
613 |
618 |
-6.93% |
464,600 |
2024/10/18 |
810 |
832 |
658 |
664 |
-11.47% |
1,639,100 |
2024/10/17 |
652 |
750 |
647 |
750 |
+15.38% |
748,400 |
2024/10/16 |
646 |
656 |
643 |
650 |
-0.91% |
4,100 |
2024/10/15 |
658 |
659 |
647 |
656 |
+0.15% |
3,300 |
2024/10/11 |
656 |
661 |
643 |
655 |
-0.15% |
2,300 |
2024/10/10 |
650 |
663 |
642 |
656 |
+0.92% |
5,600 |
2024/10/9 |
652 |
665 |
650 |
650 |
-0.31% |
2,000 |
2024/10/8 |
658 |
667 |
652 |
652 |
-1.95% |
3,300 |
2024/10/7 |
662 |
672 |
658 |
665 |
-1.04% |
3,400 |
2024/10/3 |
653 |
673 |
651 |
672 |
+1.51% |
1,900 |
2024/10/2 |
656 |
674 |
651 |
662 |
-0.60% |
4,300 |
2024/10/1 |
648 |
680 |
648 |
666 |
+2.30% |
2,100 |
2024/9/30 |
645 |
664 |
645 |
651 |
-1.66% |
5,800 |
2024/9/27 |
661 |
669 |
658 |
662 |
-2.79% |
3,400 |
2024/9/26 |
676 |
681 |
660 |
681 |
+1.19% |
7,900 |
2024/9/25 |
670 |
673 |
660 |
673 |
+0.60% |
3,100 |
2024/9/24 |
677 |
680 |
657 |
669 |
-0.45% |
3,500 |
2024/9/20 |
661 |
672 |
661 |
672 |
+1.82% |
1,400 |
2024/9/19 |
679 |
679 |
651 |
660 |
-0.60% |
2,900 |
2024/9/18 |
650 |
671 |
650 |
664 |
+2.31% |
3,500 |
2024/9/17 |
677 |
677 |
641 |
649 |
-1.67% |
4,400 |
2024/9/13 |
659 |
669 |
659 |
660 |
+0.15% |
2,100 |
2024/9/12 |
658 |
677 |
658 |
659 |
-1.35% |
5,800 |
2024/9/11 |
683 |
683 |
668 |
668 |
-3.19% |
4,800 |
2024/9/10 |
695 |
696 |
690 |
690 |
-0.43% |
3,000 |
2024/9/9 |
661 |
698 |
645 |
693 |
+3.28% |
22,400 |
2024/9/6 |
656 |
671 |
635 |
671 |
+1.51% |
7,900 |
2024/9/5 |
663 |
669 |
661 |
661 |
-1.20% |
2,600 |
2024/9/4 |
679 |
679 |
659 |
669 |
-2.90% |
13,600 |
2024/9/3 |
689 |
690 |
677 |
689 |
-0.43% |
10,600 |
2024/9/2 |
708 |
708 |
689 |
692 |
-2.26% |
19,500 |
2024/8/30 |
715 |
715 |
694 |
708 |
-0.14% |
12,300 |
2024/8/29 |
715 |
721 |
694 |
709 |
-0.84% |
19,400 |
2024/8/28 |
730 |
730 |
710 |
715 |
-1.24% |
18,600 |
2024/8/27 |
726 |
773 |
706 |
724 |
-0.55% |
99,200 |
2024/8/26 |
725 |
750 |
695 |
728 |
+0.55% |
184,300 |
2024/8/23 |
642 |
724 |
642 |
724 |
+16.03% |
422,800 |
2024/8/22 |
593 |
625 |
584 |
624 |
+3.48% |
14,300 |
2024/8/21 |
607 |
607 |
603 |
603 |
+0.50% |
1,500 |
2024/8/20 |
570 |
610 |
570 |
600 |
+5.82% |
11,000 |
2024/8/19 |
577 |
577 |
567 |
567 |
-1.73% |
1,800 |
2024/8/16 |
577 |
577 |
557 |
577 |
+1.76% |
10,100 |
2024/8/15 |
575 |
583 |
564 |
567 |
-6.28% |
32,200 |
2024/8/14 |
610 |
620 |
590 |
605 |
-2.42% |
19,900 |
2024/8/13 |
589 |
630 |
579 |
620 |
+6.16% |
57,300 |
2024/8/9 |
587 |
590 |
579 |
584 |
+1.21% |
9,300 |
2024/8/8 |
574 |
591 |
563 |
577 |
+0.52% |
1,800 |
2024/8/7 |
547 |
587 |
547 |
574 |
+1.23% |
15,100 |
2024/8/6 |
500 |
594 |
499 |
567 |
+13.40% |
60,000 |
2024/8/5 |
550 |
552 |
500 |
500 |
-16.67% |
84,600 |
2024/8/2 |
630 |
634 |
600 |
600 |
-9.64% |
54,500 |
2024/8/1 |
682 |
682 |
645 |
664 |
-3.77% |
17,400 |
2024/7/31 |
684 |
690 |
668 |
690 |
+0.58% |
7,500 |
2024/7/30 |
683 |
690 |
674 |
686 |
-0.72% |
13,600 |
2024/7/29 |
689 |
715 |
687 |
691 |
+0.58% |
27,700 |
2024/7/26 |
657 |
691 |
657 |
687 |
+4.57% |
15,100 |
2024/7/25 |
668 |
675 |
640 |
657 |
-2.95% |
49,700 |
2024/7/24 |
694 |
701 |
677 |
677 |
-3.15% |
10,000 |
2024/7/23 |
683 |
711 |
683 |
699 |
+1.60% |
14,100 |
2024/7/22 |
700 |
743 |
660 |
688 |
-0.29% |
175,200 |
2024/7/19 |
706 |
706 |
686 |
690 |
-2.54% |
8,400 |
2024/7/18 |
678 |
711 |
678 |
708 |
+3.81% |
29,500 |
|