| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/15 |
58 |
58 |
53 |
56 |
-1.75% |
1,076,900 |
| 2025/1/14 |
57 |
60 |
55 |
57 |
+3.64% |
1,085,100 |
| 2025/1/10 |
61 |
61 |
55 |
55 |
-9.84% |
1,311,800 |
| 2025/1/9 |
64 |
65 |
60 |
61 |
-4.69% |
768,900 |
| 2025/1/8 |
67 |
67 |
63 |
64 |
-4.48% |
446,100 |
| 2025/1/7 |
69 |
69 |
66 |
67 |
-1.47% |
408,200 |
| 2025/1/6 |
72 |
73 |
67 |
68 |
-4.23% |
676,200 |
| 2024/12/30 |
75 |
75 |
71 |
71 |
-6.58% |
545,600 |
| 2024/12/27 |
72 |
77 |
72 |
76 |
+2.70% |
303,600 |
| 2024/12/26 |
72 |
74 |
71 |
74 |
+1.37% |
242,100 |
| 2024/12/25 |
71 |
76 |
70 |
73 |
+5.80% |
510,400 |
| 2024/12/24 |
69 |
73 |
66 |
69 |
-5.48% |
743,900 |
| 2024/12/23 |
78 |
78 |
70 |
73 |
-6.41% |
406,500 |
| 2024/12/20 |
76 |
79 |
76 |
78 |
+2.63% |
268,200 |
| 2024/12/19 |
78 |
78 |
76 |
76 |
-2.56% |
225,300 |
| 2024/12/18 |
82 |
82 |
78 |
78 |
-3.70% |
116,000 |
| 2024/12/17 |
82 |
83 |
81 |
81 |
-1.22% |
127,800 |
| 2024/12/16 |
82 |
82 |
80 |
82 |
+1.23% |
48,100 |
| 2024/12/13 |
81 |
82 |
80 |
81 |
+1.25% |
110,200 |
| 2024/12/12 |
82 |
82 |
80 |
80 |
-2.44% |
98,800 |
| 2024/12/11 |
83 |
83 |
81 |
82 |
-1.20% |
87,000 |
| 2024/12/10 |
83 |
83 |
81 |
83 |
+0.00% |
41,100 |
| 2024/12/9 |
80 |
83 |
80 |
83 |
+3.75% |
131,700 |
| 2024/12/6 |
82 |
83 |
79 |
80 |
-2.44% |
164,100 |
| 2024/12/5 |
84 |
84 |
82 |
82 |
-1.20% |
75,600 |
| 2024/12/4 |
85 |
85 |
83 |
83 |
-2.35% |
119,000 |
| 2024/12/3 |
88 |
88 |
85 |
85 |
-3.41% |
165,600 |
| 2024/12/2 |
91 |
91 |
87 |
88 |
-2.22% |
250,300 |
| 2024/11/29 |
91 |
91 |
90 |
90 |
-1.10% |
27,300 |
| 2024/11/28 |
91 |
91 |
90 |
91 |
+0.00% |
57,700 |
| 2024/11/27 |
90 |
92 |
89 |
91 |
+0.00% |
155,600 |
| 2024/11/26 |
92 |
92 |
89 |
91 |
+0.00% |
129,100 |
| 2024/11/25 |
89 |
91 |
89 |
91 |
+0.00% |
221,600 |
| 2024/11/22 |
96 |
98 |
87 |
91 |
-9.90% |
907,000 |
| 2024/11/21 |
101 |
104 |
99 |
101 |
+1.00% |
275,500 |
| 2024/11/20 |
98 |
100 |
97 |
100 |
+2.04% |
104,600 |
| 2024/11/19 |
94 |
103 |
94 |
98 |
+4.26% |
525,300 |
| 2024/11/18 |
94 |
95 |
93 |
94 |
+0.00% |
109,800 |
| 2024/11/15 |
95 |
96 |
94 |
94 |
-1.05% |
73,200 |
| 2024/11/14 |
98 |
98 |
95 |
95 |
-2.06% |
70,200 |
| 2024/11/13 |
97 |
98 |
96 |
97 |
-1.02% |
118,600 |
| 2024/11/12 |
96 |
98 |
96 |
98 |
+2.08% |
68,400 |
| 2024/11/11 |
96 |
97 |
93 |
96 |
+3.23% |
100,600 |
| 2024/11/8 |
93 |
94 |
92 |
93 |
-2.11% |
216,400 |
| 2024/11/7 |
96 |
97 |
93 |
95 |
+0.00% |
102,500 |
| 2024/11/6 |
92 |
96 |
91 |
95 |
+4.40% |
193,600 |
| 2024/11/5 |
93 |
93 |
90 |
91 |
+0.00% |
91,000 |
| 2024/11/1 |
94 |
94 |
91 |
91 |
-3.19% |
59,400 |
| 2024/10/31 |
94 |
94 |
92 |
94 |
+1.08% |
61,600 |
| 2024/10/30 |
95 |
97 |
93 |
93 |
-2.11% |
306,900 |
| 2024/10/29 |
93 |
97 |
91 |
95 |
+2.15% |
246,900 |
| 2024/10/28 |
90 |
93 |
90 |
93 |
+2.20% |
131,800 |
| 2024/10/25 |
93 |
93 |
90 |
91 |
-1.09% |
86,300 |
| 2024/10/24 |
91 |
92 |
90 |
92 |
+2.22% |
116,600 |
| 2024/10/23 |
94 |
94 |
90 |
90 |
-4.26% |
206,700 |
| 2024/10/22 |
97 |
97 |
93 |
94 |
-3.09% |
68,200 |
| 2024/10/21 |
95 |
97 |
94 |
97 |
+3.19% |
76,300 |
| 2024/10/18 |
96 |
96 |
93 |
94 |
-1.05% |
44,300 |
| 2024/10/17 |
95 |
95 |
93 |
95 |
+1.06% |
184,500 |
| 2024/10/16 |
95 |
97 |
94 |
94 |
-3.09% |
90,600 |
| 2024/10/15 |
94 |
97 |
94 |
97 |
+3.19% |
180,700 |
| 2024/10/11 |
97 |
98 |
93 |
94 |
-3.09% |
341,900 |
| 2024/10/10 |
100 |
101 |
97 |
97 |
-3.00% |
647,900 |
| 2024/10/9 |
102 |
122 |
100 |
100 |
+2.04% |
8,025,300 |
| 2024/10/8 |
102 |
102 |
98 |
98 |
-2.97% |
129,800 |
| 2024/10/7 |
102 |
102 |
100 |
101 |
+0.00% |
47,500 |
| 2024/10/4 |
101 |
102 |
100 |
101 |
-0.98% |
15,000 |
| 2024/10/3 |
100 |
102 |
99 |
102 |
+3.03% |
72,300 |
| 2024/10/2 |
101 |
103 |
99 |
99 |
-4.81% |
127,500 |
| 2024/10/1 |
102 |
105 |
100 |
104 |
+2.97% |
66,300 |
| 2024/9/30 |
100 |
103 |
100 |
101 |
-1.94% |
117,500 |
| 2024/9/27 |
104 |
106 |
103 |
103 |
-1.90% |
89,100 |
| 2024/9/26 |
102 |
107 |
102 |
105 |
+2.94% |
190,400 |
| 2024/9/25 |
103 |
105 |
102 |
102 |
+0.00% |
66,500 |
| 2024/9/24 |
103 |
106 |
102 |
102 |
-0.97% |
134,900 |
| 2024/9/20 |
103 |
105 |
102 |
103 |
+0.98% |
121,700 |
| 2024/9/19 |
101 |
103 |
100 |
102 |
+2.00% |
177,900 |
| 2024/9/18 |
101 |
103 |
100 |
100 |
+0.00% |
169,300 |
| 2024/9/17 |
100 |
100 |
97 |
100 |
+2.04% |
147,100 |
| 2024/9/13 |
101 |
101 |
97 |
98 |
-2.00% |
420,900 |
| 2024/9/12 |
108 |
120 |
100 |
100 |
+2.04% |
2,849,700 |
| 2024/9/11 |
103 |
103 |
98 |
98 |
-4.85% |
120,400 |
| 2024/9/10 |
101 |
104 |
99 |
103 |
+1.98% |
93,300 |
| 2024/9/9 |
99 |
101 |
93 |
101 |
+0.00% |
418,400 |
| 2024/9/6 |
109 |
112 |
100 |
101 |
-3.81% |
379,900 |
| 2024/9/5 |
104 |
109 |
104 |
105 |
+0.96% |
221,700 |
| 2024/9/4 |
110 |
111 |
104 |
104 |
-5.45% |
317,500 |
| 2024/9/3 |
114 |
119 |
110 |
110 |
-3.51% |
403,300 |
| 2024/9/2 |
116 |
117 |
114 |
114 |
-1.72% |
302,300 |
| 2024/8/30 |
122 |
123 |
115 |
116 |
-4.92% |
1,033,000 |
| 2024/8/29 |
139 |
139 |
121 |
122 |
-20.78% |
4,122,200 |
| 2024/8/28 |
104 |
154 |
101 |
154 |
+48.08% |
14,047,400 |
| 2024/8/27 |
105 |
106 |
102 |
104 |
+0.00% |
122,200 |
| 2024/8/26 |
106 |
106 |
104 |
104 |
-0.95% |
42,700 |
| 2024/8/23 |
107 |
107 |
104 |
105 |
-2.78% |
47,000 |
| 2024/8/22 |
107 |
108 |
104 |
108 |
+1.89% |
124,500 |
| 2024/8/21 |
103 |
107 |
103 |
106 |
+0.95% |
133,800 |
| 2024/8/20 |
99 |
109 |
99 |
105 |
+7.14% |
272,000 |
| 2024/8/19 |
98 |
99 |
98 |
98 |
-1.01% |
38,600 |
| 2024/8/16 |
98 |
101 |
95 |
99 |
+2.06% |
112,300 |
| 2024/8/15 |
96 |
97 |
95 |
97 |
+0.00% |
50,800 |
| 2024/8/14 |
96 |
97 |
95 |
97 |
+0.00% |
40,500 |
| 2024/8/13 |
94 |
97 |
94 |
97 |
+4.30% |
39,100 |
| 2024/8/9 |
90 |
98 |
88 |
93 |
+2.20% |
180,300 |
| 2024/8/8 |
94 |
94 |
87 |
91 |
+2.25% |
129,500 |
| 2024/8/7 |
90 |
94 |
85 |
89 |
+2.30% |
326,200 |
| 2024/8/6 |
94 |
94 |
86 |
87 |
+3.57% |
218,200 |
| 2024/8/5 |
105 |
106 |
78 |
84 |
-28.81% |
664,200 |
| 2024/8/2 |
118 |
122 |
115 |
118 |
-4.07% |
135,000 |
| 2024/8/1 |
125 |
127 |
123 |
123 |
-2.38% |
50,900 |
| 2024/7/31 |
126 |
127 |
124 |
126 |
+1.61% |
57,600 |
| 2024/7/30 |
131 |
133 |
124 |
124 |
-6.06% |
228,100 |
| 2024/7/29 |
128 |
133 |
128 |
132 |
+3.94% |
78,000 |
| 2024/7/26 |
129 |
129 |
127 |
127 |
+0.00% |
54,700 |
| 2024/7/25 |
129 |
129 |
127 |
127 |
-1.55% |
62,800 |
| 2024/7/24 |
128 |
129 |
128 |
129 |
+0.00% |
34,200 |
| 2024/7/23 |
128 |
129 |
128 |
129 |
+0.00% |
18,600 |
| 2024/7/22 |
127 |
129 |
126 |
129 |
+1.57% |
39,500 |
| 2024/7/19 |
127 |
128 |
127 |
127 |
+0.00% |
10,000 |
| 2024/7/18 |
127 |
128 |
126 |
127 |
-0.78% |
44,600 |
| 2024/7/17 |
128 |
130 |
128 |
128 |
-0.78% |
29,000 |
| 2024/7/16 |
128 |
130 |
128 |
129 |
+0.00% |
22,200 |
| 2024/7/12 |
129 |
129 |
125 |
129 |
-2.27% |
146,200 |
|
