日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/21 |
384 |
385 |
379 |
384 |
+0.00% |
8,700 |
2025/1/20 |
380 |
384 |
380 |
384 |
+0.52% |
3,300 |
2025/1/17 |
370 |
385 |
370 |
382 |
-1.04% |
9,400 |
2025/1/16 |
380 |
387 |
380 |
386 |
+1.31% |
2,700 |
2025/1/15 |
385 |
385 |
379 |
381 |
-1.30% |
4,000 |
2025/1/14 |
384 |
389 |
384 |
386 |
-1.53% |
6,700 |
2025/1/10 |
392 |
394 |
389 |
392 |
+1.03% |
11,300 |
2025/1/9 |
393 |
393 |
384 |
388 |
-1.27% |
6,500 |
2025/1/8 |
384 |
393 |
382 |
393 |
+1.03% |
14,400 |
2025/1/7 |
378 |
390 |
378 |
389 |
+3.46% |
42,700 |
2025/1/6 |
363 |
380 |
363 |
376 |
+3.87% |
32,500 |
2024/12/30 |
363 |
365 |
359 |
362 |
-0.55% |
17,600 |
2024/12/27 |
358 |
364 |
358 |
364 |
+1.11% |
5,800 |
2024/12/26 |
359 |
365 |
359 |
360 |
+0.56% |
22,400 |
2024/12/25 |
360 |
361 |
357 |
358 |
-0.56% |
10,500 |
2024/12/24 |
360 |
362 |
358 |
360 |
-0.55% |
8,300 |
2024/12/23 |
358 |
363 |
358 |
362 |
+1.12% |
13,200 |
2024/12/20 |
361 |
361 |
353 |
358 |
-0.83% |
17,300 |
2024/12/19 |
358 |
362 |
355 |
361 |
-1.37% |
17,500 |
2024/12/18 |
372 |
376 |
358 |
366 |
-2.66% |
30,300 |
2024/12/17 |
376 |
379 |
372 |
376 |
+0.00% |
7,600 |
2024/12/16 |
385 |
385 |
376 |
376 |
-2.08% |
14,900 |
2024/12/13 |
380 |
384 |
380 |
384 |
+0.26% |
21,500 |
2024/12/12 |
377 |
383 |
376 |
383 |
+1.32% |
21,600 |
2024/12/11 |
375 |
378 |
371 |
378 |
+0.80% |
21,700 |
2024/12/10 |
364 |
379 |
364 |
375 |
+4.17% |
36,100 |
2024/12/9 |
351 |
361 |
351 |
360 |
+2.56% |
32,900 |
2024/12/6 |
341 |
355 |
341 |
351 |
+2.93% |
46,800 |
2024/12/5 |
337 |
341 |
336 |
341 |
+0.59% |
16,400 |
2024/12/4 |
335 |
343 |
334 |
339 |
+1.19% |
22,200 |
2024/12/3 |
337 |
337 |
331 |
335 |
-0.59% |
9,900 |
2024/12/2 |
334 |
337 |
332 |
337 |
+2.12% |
15,700 |
2024/11/29 |
331 |
334 |
329 |
330 |
-0.30% |
14,100 |
2024/11/28 |
332 |
338 |
326 |
331 |
-1.49% |
45,600 |
2024/11/27 |
335 |
338 |
328 |
336 |
-1.47% |
51,800 |
2024/11/26 |
348 |
348 |
336 |
341 |
-0.58% |
17,900 |
2024/11/25 |
343 |
347 |
339 |
343 |
+0.00% |
7,100 |
2024/11/22 |
342 |
343 |
340 |
343 |
+0.29% |
3,200 |
2024/11/21 |
339 |
343 |
337 |
342 |
+0.88% |
22,400 |
2024/11/20 |
338 |
339 |
331 |
339 |
+0.59% |
22,600 |
2024/11/19 |
336 |
339 |
331 |
337 |
+0.30% |
28,700 |
2024/11/18 |
347 |
349 |
335 |
336 |
-3.72% |
27,500 |
2024/11/15 |
344 |
355 |
327 |
349 |
-3.59% |
55,200 |
2024/11/14 |
362 |
363 |
353 |
362 |
+0.00% |
3,700 |
2024/11/13 |
363 |
363 |
355 |
362 |
-0.28% |
2,400 |
2024/11/12 |
360 |
365 |
347 |
363 |
+1.11% |
18,400 |
2024/11/11 |
359 |
367 |
346 |
359 |
+0.56% |
23,100 |
2024/11/8 |
358 |
358 |
351 |
357 |
-0.28% |
2,300 |
2024/11/7 |
351 |
358 |
348 |
358 |
+2.29% |
4,700 |
2024/11/6 |
353 |
354 |
347 |
350 |
-1.13% |
12,600 |
2024/11/5 |
352 |
354 |
352 |
354 |
+0.57% |
1,800 |
2024/11/1 |
345 |
356 |
345 |
352 |
+1.44% |
5,700 |
2024/10/31 |
350 |
351 |
346 |
347 |
-1.42% |
17,800 |
2024/10/30 |
350 |
355 |
347 |
352 |
+0.86% |
6,100 |
2024/10/29 |
353 |
353 |
345 |
349 |
+0.87% |
8,700 |
2024/10/28 |
341 |
356 |
341 |
346 |
+1.76% |
10,800 |
2024/10/25 |
346 |
353 |
339 |
340 |
-3.95% |
28,300 |
2024/10/24 |
352 |
354 |
349 |
354 |
+0.57% |
16,400 |
2024/10/23 |
364 |
368 |
350 |
352 |
-5.12% |
21,500 |
2024/10/22 |
369 |
372 |
365 |
371 |
+0.00% |
16,300 |
2024/10/21 |
371 |
372 |
362 |
371 |
-0.27% |
11,000 |
2024/10/18 |
370 |
373 |
368 |
372 |
+0.54% |
6,700 |
2024/10/17 |
372 |
374 |
369 |
370 |
-0.54% |
1,300 |
2024/10/16 |
372 |
376 |
368 |
372 |
-0.27% |
8,000 |
2024/10/15 |
364 |
374 |
364 |
373 |
+0.81% |
18,600 |
2024/10/11 |
368 |
372 |
368 |
370 |
+0.54% |
16,500 |
2024/10/10 |
373 |
373 |
368 |
368 |
+0.00% |
7,800 |
2024/10/9 |
374 |
375 |
368 |
368 |
-1.87% |
9,500 |
2024/10/8 |
376 |
378 |
370 |
375 |
+0.00% |
19,300 |
2024/10/7 |
375 |
379 |
372 |
375 |
+1.08% |
10,500 |
2024/10/4 |
384 |
384 |
370 |
371 |
-3.13% |
18,800 |
2024/10/3 |
382 |
385 |
378 |
383 |
+0.26% |
7,500 |
2024/10/2 |
376 |
386 |
371 |
382 |
-0.52% |
14,800 |
2024/10/1 |
380 |
385 |
371 |
384 |
+1.05% |
25,700 |
2024/9/30 |
384 |
387 |
377 |
380 |
-1.81% |
20,000 |
2024/9/27 |
376 |
387 |
373 |
387 |
+0.78% |
85,600 |
2024/9/26 |
387 |
390 |
382 |
384 |
-0.78% |
311,500 |
2024/9/25 |
384 |
392 |
383 |
387 |
+1.04% |
117,800 |
2024/9/24 |
386 |
395 |
381 |
383 |
+0.00% |
120,800 |
2024/9/20 |
381 |
383 |
378 |
383 |
+0.79% |
12,300 |
2024/9/19 |
369 |
380 |
369 |
380 |
+2.98% |
37,500 |
2024/9/18 |
377 |
377 |
368 |
369 |
-1.34% |
15,000 |
2024/9/17 |
373 |
375 |
364 |
374 |
+1.91% |
24,500 |
2024/9/13 |
371 |
379 |
364 |
367 |
-1.61% |
8,400 |
2024/9/12 |
371 |
380 |
371 |
373 |
+0.54% |
8,200 |
2024/9/11 |
380 |
384 |
370 |
371 |
-2.37% |
10,200 |
2024/9/10 |
381 |
390 |
379 |
380 |
+0.26% |
12,600 |
2024/9/9 |
373 |
381 |
351 |
379 |
-0.52% |
89,400 |
2024/9/6 |
387 |
387 |
374 |
381 |
-0.52% |
24,800 |
2024/9/5 |
377 |
388 |
377 |
383 |
+0.79% |
20,600 |
2024/9/4 |
369 |
385 |
369 |
380 |
-1.30% |
34,900 |
2024/9/3 |
388 |
391 |
384 |
385 |
-0.52% |
17,300 |
2024/9/2 |
387 |
392 |
382 |
387 |
+0.52% |
28,900 |
2024/8/30 |
383 |
388 |
383 |
385 |
+0.52% |
14,800 |
2024/8/29 |
385 |
389 |
376 |
383 |
-1.54% |
35,600 |
2024/8/28 |
392 |
394 |
386 |
389 |
-0.77% |
23,500 |
2024/8/27 |
394 |
395 |
387 |
392 |
-0.51% |
14,900 |
2024/8/26 |
396 |
400 |
386 |
394 |
+0.77% |
21,500 |
2024/8/23 |
387 |
393 |
386 |
391 |
-0.26% |
10,300 |
2024/8/22 |
396 |
398 |
387 |
392 |
-1.01% |
16,200 |
2024/8/21 |
394 |
398 |
390 |
396 |
+1.28% |
19,200 |
2024/8/20 |
388 |
392 |
383 |
391 |
+0.77% |
13,900 |
2024/8/19 |
390 |
397 |
383 |
388 |
+1.57% |
27,100 |
2024/8/16 |
383 |
389 |
379 |
382 |
-1.29% |
43,600 |
2024/8/15 |
380 |
388 |
368 |
387 |
+8.40% |
140,900 |
2024/8/14 |
347 |
362 |
343 |
357 |
+2.88% |
80,400 |
2024/8/13 |
338 |
348 |
335 |
347 |
+4.20% |
72,100 |
2024/8/9 |
339 |
342 |
332 |
333 |
+0.60% |
191,600 |
2024/8/8 |
398 |
398 |
329 |
331 |
-16.83% |
235,500 |
2024/8/7 |
393 |
398 |
376 |
398 |
+7.86% |
16,200 |
2024/8/6 |
350 |
390 |
336 |
369 |
+10.48% |
46,800 |
2024/8/5 |
400 |
400 |
326 |
334 |
-17.73% |
65,100 |
2024/8/2 |
423 |
429 |
404 |
406 |
-10.77% |
52,200 |
2024/8/1 |
463 |
463 |
448 |
455 |
-1.73% |
17,800 |
2024/7/31 |
463 |
464 |
456 |
463 |
+0.00% |
7,900 |
2024/7/30 |
462 |
464 |
460 |
463 |
-0.22% |
7,400 |
2024/7/29 |
431 |
465 |
431 |
464 |
+7.16% |
39,900 |
2024/7/26 |
434 |
442 |
433 |
433 |
-2.04% |
11,600 |
2024/7/25 |
445 |
447 |
434 |
442 |
-2.21% |
19,300 |
2024/7/24 |
458 |
458 |
448 |
452 |
-1.09% |
10,600 |
2024/7/23 |
453 |
457 |
452 |
457 |
+1.33% |
14,200 |
2024/7/22 |
447 |
451 |
447 |
451 |
+0.89% |
9,000 |
2024/7/19 |
443 |
450 |
438 |
447 |
+1.36% |
34,600 |
|