日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/18 |
797 |
800 |
784 |
787 |
-0.51% |
87,300 |
2025/3/17 |
805 |
805 |
785 |
791 |
-1.00% |
76,400 |
2025/3/14 |
792 |
799 |
790 |
799 |
-0.12% |
42,600 |
2025/3/13 |
795 |
802 |
793 |
800 |
+0.76% |
45,600 |
2025/3/12 |
792 |
801 |
792 |
794 |
-0.63% |
34,400 |
2025/3/11 |
800 |
802 |
790 |
799 |
-0.12% |
46,500 |
2025/3/10 |
808 |
808 |
800 |
800 |
+0.38% |
35,900 |
2025/3/7 |
814 |
814 |
795 |
797 |
-3.86% |
95,700 |
2025/3/6 |
843 |
843 |
825 |
829 |
-1.54% |
36,500 |
2025/3/5 |
842 |
845 |
835 |
842 |
+0.12% |
31,800 |
2025/3/4 |
829 |
841 |
821 |
841 |
+1.57% |
38,800 |
2025/3/3 |
826 |
834 |
819 |
828 |
+4.02% |
56,800 |
2025/2/28 |
800 |
806 |
796 |
796 |
-0.62% |
34,100 |
2025/2/27 |
799 |
805 |
797 |
801 |
-0.62% |
33,900 |
2025/2/26 |
801 |
806 |
795 |
806 |
+0.00% |
45,600 |
2025/2/25 |
804 |
808 |
791 |
806 |
-0.49% |
54,000 |
2025/2/21 |
813 |
818 |
804 |
810 |
-1.22% |
42,200 |
2025/2/20 |
825 |
825 |
814 |
820 |
-0.12% |
27,100 |
2025/2/19 |
816 |
822 |
815 |
821 |
+0.00% |
39,000 |
2025/2/18 |
823 |
825 |
815 |
821 |
-0.61% |
36,100 |
2025/2/17 |
846 |
846 |
824 |
826 |
-3.39% |
43,700 |
2025/2/14 |
859 |
859 |
843 |
855 |
-0.23% |
20,500 |
2025/2/13 |
849 |
861 |
844 |
857 |
+1.30% |
25,800 |
2025/2/12 |
855 |
855 |
842 |
846 |
-0.47% |
24,700 |
2025/2/10 |
851 |
855 |
841 |
850 |
+0.47% |
38,700 |
2025/2/7 |
838 |
852 |
838 |
846 |
+0.95% |
16,600 |
2025/2/6 |
828 |
842 |
828 |
838 |
+1.82% |
13,300 |
2025/2/5 |
818 |
829 |
817 |
823 |
+0.86% |
24,600 |
2025/2/4 |
827 |
835 |
814 |
816 |
-0.61% |
24,800 |
2025/2/3 |
836 |
838 |
821 |
821 |
-2.15% |
48,200 |
2025/1/31 |
842 |
843 |
830 |
839 |
+0.00% |
37,200 |
2025/1/30 |
835 |
844 |
823 |
839 |
+0.96% |
51,600 |
2025/1/29 |
836 |
839 |
831 |
831 |
-0.48% |
25,500 |
2025/1/28 |
825 |
837 |
823 |
835 |
+1.21% |
26,600 |
2025/1/27 |
822 |
828 |
819 |
825 |
+0.98% |
21,000 |
2025/1/24 |
822 |
824 |
814 |
817 |
+0.37% |
32,700 |
2025/1/23 |
818 |
820 |
812 |
814 |
-0.61% |
34,500 |
2025/1/22 |
820 |
822 |
812 |
819 |
-0.12% |
28,700 |
2025/1/21 |
822 |
822 |
815 |
820 |
-0.24% |
34,500 |
2025/1/20 |
818 |
830 |
817 |
822 |
+0.49% |
23,300 |
2025/1/17 |
825 |
828 |
816 |
818 |
-1.45% |
30,800 |
2025/1/16 |
824 |
836 |
824 |
830 |
+0.73% |
19,000 |
2025/1/15 |
826 |
834 |
822 |
824 |
-0.24% |
26,500 |
2025/1/14 |
830 |
831 |
819 |
826 |
-0.48% |
26,900 |
2025/1/10 |
829 |
830 |
822 |
830 |
+0.00% |
32,700 |
2025/1/9 |
835 |
841 |
828 |
830 |
-1.19% |
45,300 |
2025/1/8 |
865 |
867 |
840 |
840 |
-3.11% |
55,100 |
2025/1/7 |
877 |
877 |
865 |
867 |
-0.91% |
39,900 |
2025/1/6 |
905 |
905 |
872 |
875 |
-3.10% |
66,600 |
2024/12/30 |
937 |
937 |
902 |
903 |
-3.63% |
44,100 |
2024/12/27 |
932 |
938 |
930 |
937 |
+0.97% |
35,600 |
2024/12/26 |
932 |
938 |
914 |
928 |
-0.32% |
49,700 |
2024/12/25 |
940 |
940 |
922 |
931 |
+0.65% |
28,300 |
2024/12/24 |
940 |
940 |
925 |
925 |
-1.39% |
21,400 |
2024/12/23 |
915 |
943 |
915 |
938 |
+2.51% |
34,300 |
2024/12/20 |
921 |
926 |
909 |
915 |
-0.65% |
34,000 |
2024/12/19 |
921 |
929 |
919 |
921 |
-0.86% |
24,700 |
2024/12/18 |
930 |
936 |
926 |
929 |
+0.76% |
41,300 |
2024/12/17 |
936 |
941 |
921 |
922 |
-0.75% |
26,200 |
2024/12/16 |
929 |
938 |
924 |
929 |
+0.87% |
41,100 |
2024/12/13 |
910 |
927 |
910 |
921 |
+0.00% |
43,900 |
2024/12/12 |
918 |
934 |
917 |
921 |
+0.66% |
52,000 |
2024/12/11 |
914 |
918 |
911 |
915 |
+0.44% |
38,800 |
2024/12/10 |
942 |
942 |
911 |
911 |
-3.90% |
35,700 |
2024/12/9 |
930 |
950 |
920 |
948 |
+2.05% |
56,000 |
2024/12/6 |
913 |
929 |
913 |
929 |
+1.86% |
21,900 |
2024/12/5 |
905 |
912 |
903 |
912 |
+0.44% |
23,100 |
2024/12/4 |
912 |
919 |
901 |
908 |
-0.55% |
32,600 |
2024/12/3 |
893 |
920 |
893 |
913 |
+3.05% |
55,800 |
2024/12/2 |
907 |
907 |
863 |
886 |
-2.64% |
75,700 |
2024/11/29 |
917 |
924 |
910 |
910 |
-0.33% |
31,000 |
2024/11/28 |
920 |
920 |
906 |
913 |
+0.33% |
26,300 |
2024/11/27 |
923 |
924 |
907 |
910 |
-1.62% |
22,000 |
2024/11/26 |
917 |
929 |
917 |
925 |
+0.87% |
18,600 |
2024/11/25 |
935 |
935 |
917 |
917 |
-0.11% |
28,400 |
2024/11/22 |
931 |
935 |
916 |
918 |
-1.61% |
28,500 |
2024/11/21 |
928 |
935 |
927 |
933 |
+0.54% |
32,000 |
2024/11/20 |
915 |
928 |
915 |
928 |
+1.75% |
31,800 |
2024/11/19 |
895 |
915 |
895 |
912 |
+1.90% |
19,900 |
2024/11/18 |
890 |
898 |
883 |
895 |
+0.22% |
18,700 |
2024/11/15 |
904 |
904 |
888 |
893 |
-0.78% |
21,300 |
2024/11/14 |
914 |
923 |
900 |
900 |
-1.53% |
28,000 |
2024/11/13 |
919 |
926 |
907 |
914 |
+0.33% |
46,800 |
2024/11/12 |
920 |
920 |
911 |
911 |
-0.65% |
15,200 |
2024/11/11 |
920 |
920 |
908 |
917 |
-0.33% |
18,300 |
2024/11/8 |
919 |
929 |
913 |
920 |
+0.44% |
45,800 |
2024/11/7 |
914 |
920 |
909 |
916 |
+1.22% |
39,000 |
2024/11/6 |
901 |
916 |
885 |
905 |
+0.44% |
44,400 |
2024/11/5 |
889 |
901 |
881 |
901 |
+1.58% |
29,000 |
2024/11/1 |
918 |
920 |
878 |
887 |
-2.63% |
49,500 |
2024/10/31 |
921 |
923 |
905 |
911 |
-0.55% |
50,400 |
2024/10/30 |
919 |
929 |
916 |
916 |
+1.33% |
242,900 |
2024/10/29 |
901 |
911 |
892 |
904 |
+0.33% |
22,600 |
2024/10/28 |
897 |
910 |
888 |
901 |
+0.45% |
42,900 |
2024/10/25 |
904 |
904 |
887 |
897 |
+0.22% |
62,500 |
2024/10/24 |
901 |
904 |
885 |
895 |
-0.89% |
72,300 |
2024/10/23 |
909 |
918 |
889 |
903 |
-1.31% |
50,600 |
2024/10/22 |
948 |
951 |
909 |
915 |
-3.07% |
94,500 |
2024/10/21 |
939 |
947 |
930 |
944 |
+0.64% |
91,400 |
2024/10/18 |
928 |
938 |
927 |
938 |
+1.52% |
75,800 |
2024/10/17 |
924 |
926 |
919 |
924 |
+0.54% |
58,700 |
2024/10/16 |
917 |
924 |
910 |
919 |
+0.00% |
66,500 |
2024/10/15 |
914 |
924 |
914 |
919 |
+2.22% |
74,300 |
2024/10/11 |
895 |
902 |
887 |
899 |
+0.67% |
67,000 |
2024/10/10 |
892 |
895 |
887 |
893 |
+0.56% |
38,500 |
2024/10/9 |
876 |
892 |
874 |
888 |
+2.07% |
45,700 |
2024/10/8 |
868 |
882 |
862 |
870 |
+0.23% |
52,100 |
2024/10/7 |
859 |
868 |
856 |
868 |
+1.52% |
41,700 |
2024/10/4 |
851 |
860 |
848 |
855 |
+0.94% |
34,700 |
2024/10/3 |
850 |
853 |
842 |
847 |
+1.68% |
24,800 |
2024/10/2 |
839 |
839 |
824 |
833 |
-0.72% |
38,900 |
2024/10/1 |
824 |
843 |
824 |
839 |
+1.57% |
13,200 |
2024/9/30 |
835 |
839 |
824 |
826 |
-3.17% |
34,000 |
2024/9/27 |
875 |
875 |
847 |
853 |
-2.85% |
52,900 |
2024/9/26 |
854 |
878 |
854 |
878 |
+3.66% |
94,100 |
2024/9/25 |
854 |
858 |
847 |
847 |
-0.82% |
46,000 |
2024/9/24 |
860 |
860 |
846 |
854 |
+0.71% |
40,200 |
2024/9/20 |
845 |
860 |
845 |
848 |
+0.36% |
114,400 |
2024/9/19 |
847 |
855 |
840 |
845 |
+0.60% |
37,700 |
2024/9/18 |
830 |
851 |
830 |
840 |
+1.57% |
40,000 |
2024/9/17 |
826 |
834 |
816 |
827 |
+1.97% |
46,900 |
2024/9/13 |
811 |
817 |
805 |
811 |
-1.10% |
49,800 |
2024/9/12 |
825 |
828 |
808 |
820 |
+0.61% |
51,900 |
|