日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/19 |
736 |
743 |
735 |
739 |
+0.00% |
116,600 |
2025/3/18 |
741 |
748 |
739 |
739 |
-0.27% |
96,800 |
2025/3/17 |
734 |
745 |
733 |
741 |
+0.68% |
156,700 |
2025/3/14 |
735 |
739 |
734 |
736 |
-0.27% |
104,900 |
2025/3/13 |
738 |
740 |
736 |
738 |
-0.27% |
78,200 |
2025/3/12 |
739 |
745 |
738 |
740 |
+0.00% |
58,300 |
2025/3/11 |
740 |
743 |
736 |
740 |
-1.07% |
83,400 |
2025/3/10 |
750 |
752 |
746 |
748 |
+0.40% |
57,300 |
2025/3/7 |
743 |
750 |
738 |
745 |
-0.67% |
80,300 |
2025/3/6 |
749 |
754 |
747 |
750 |
+0.54% |
47,400 |
2025/3/5 |
742 |
749 |
741 |
746 |
+0.67% |
46,200 |
2025/3/4 |
741 |
743 |
737 |
741 |
-0.40% |
47,100 |
2025/3/3 |
744 |
747 |
741 |
744 |
+1.22% |
60,900 |
2025/2/28 |
735 |
739 |
731 |
735 |
-0.41% |
76,500 |
2025/2/27 |
737 |
743 |
735 |
738 |
-0.40% |
72,700 |
2025/2/26 |
744 |
744 |
736 |
741 |
-0.27% |
40,300 |
2025/2/25 |
746 |
748 |
741 |
743 |
-0.67% |
35,100 |
2025/2/21 |
750 |
750 |
745 |
748 |
+0.13% |
27,300 |
2025/2/20 |
760 |
760 |
747 |
747 |
-1.06% |
35,300 |
2025/2/19 |
753 |
758 |
752 |
755 |
+0.53% |
27,500 |
2025/2/18 |
750 |
751 |
745 |
751 |
+0.54% |
33,200 |
2025/2/17 |
750 |
752 |
746 |
747 |
-0.13% |
26,900 |
2025/2/14 |
752 |
752 |
746 |
748 |
+0.13% |
24,700 |
2025/2/13 |
744 |
747 |
741 |
747 |
+0.81% |
21,900 |
2025/2/12 |
742 |
743 |
738 |
741 |
+0.14% |
23,500 |
2025/2/10 |
743 |
743 |
734 |
740 |
-1.20% |
59,900 |
2025/2/7 |
754 |
755 |
749 |
749 |
+0.00% |
31,100 |
2025/2/6 |
740 |
749 |
740 |
749 |
+1.77% |
21,800 |
2025/2/5 |
739 |
741 |
736 |
736 |
-0.41% |
17,100 |
2025/2/4 |
740 |
744 |
738 |
739 |
+0.54% |
21,400 |
2025/2/3 |
745 |
745 |
735 |
735 |
-1.61% |
34,100 |
2025/1/31 |
753 |
753 |
743 |
747 |
+0.00% |
13,400 |
2025/1/30 |
741 |
749 |
740 |
747 |
+0.13% |
20,900 |
2025/1/29 |
757 |
757 |
745 |
746 |
-1.19% |
25,500 |
2025/1/28 |
749 |
757 |
746 |
755 |
+1.21% |
35,500 |
2025/1/27 |
750 |
750 |
743 |
746 |
+0.54% |
21,700 |
2025/1/24 |
736 |
745 |
736 |
742 |
+1.09% |
49,600 |
2025/1/23 |
734 |
737 |
731 |
734 |
+0.00% |
15,100 |
2025/1/22 |
735 |
738 |
733 |
734 |
-0.27% |
17,800 |
2025/1/21 |
736 |
736 |
732 |
736 |
+0.41% |
16,700 |
2025/1/20 |
730 |
735 |
728 |
733 |
+0.83% |
11,200 |
2025/1/17 |
726 |
732 |
719 |
727 |
+0.14% |
60,100 |
2025/1/16 |
734 |
734 |
726 |
726 |
-0.55% |
20,900 |
2025/1/15 |
734 |
734 |
730 |
730 |
-0.14% |
17,000 |
2025/1/14 |
733 |
734 |
727 |
731 |
+0.00% |
42,700 |
2025/1/10 |
733 |
735 |
731 |
731 |
-0.41% |
32,500 |
2025/1/9 |
740 |
740 |
732 |
734 |
-0.68% |
33,900 |
2025/1/8 |
743 |
746 |
738 |
739 |
-0.54% |
42,500 |
2025/1/7 |
746 |
750 |
742 |
743 |
-0.40% |
36,800 |
2025/1/6 |
761 |
761 |
746 |
746 |
-1.71% |
44,100 |
2024/12/30 |
757 |
763 |
756 |
759 |
+0.80% |
39,900 |
2024/12/27 |
748 |
754 |
747 |
753 |
+1.07% |
37,600 |
2024/12/26 |
743 |
746 |
739 |
745 |
+0.13% |
50,800 |
2024/12/25 |
746 |
746 |
737 |
744 |
+0.00% |
34,200 |
2024/12/24 |
745 |
747 |
741 |
744 |
+0.54% |
26,400 |
2024/12/23 |
739 |
743 |
735 |
740 |
+1.79% |
58,900 |
2024/12/20 |
729 |
735 |
727 |
727 |
-0.27% |
39,300 |
2024/12/19 |
724 |
729 |
720 |
729 |
+0.69% |
37,000 |
2024/12/18 |
722 |
729 |
722 |
724 |
+0.42% |
25,900 |
2024/12/17 |
729 |
729 |
721 |
721 |
-0.96% |
53,600 |
2024/12/16 |
735 |
735 |
726 |
728 |
-1.09% |
42,600 |
2024/12/13 |
740 |
744 |
733 |
736 |
-0.94% |
53,900 |
2024/12/12 |
744 |
747 |
740 |
743 |
+0.13% |
31,600 |
2024/12/11 |
752 |
756 |
742 |
742 |
-0.54% |
44,100 |
2024/12/10 |
759 |
760 |
746 |
746 |
-2.23% |
50,900 |
2024/12/9 |
755 |
765 |
753 |
763 |
+1.19% |
26,900 |
2024/12/6 |
757 |
757 |
750 |
754 |
-0.13% |
22,000 |
2024/12/5 |
755 |
760 |
753 |
755 |
+0.53% |
34,400 |
2024/12/4 |
750 |
756 |
745 |
751 |
+0.40% |
36,300 |
2024/12/3 |
746 |
755 |
745 |
748 |
+0.94% |
43,600 |
2024/12/2 |
746 |
747 |
741 |
741 |
+0.14% |
24,400 |
2024/11/29 |
744 |
750 |
740 |
740 |
-0.80% |
32,700 |
2024/11/28 |
740 |
756 |
735 |
746 |
+1.91% |
69,500 |
2024/11/27 |
731 |
732 |
725 |
732 |
-0.14% |
25,900 |
2024/11/26 |
737 |
738 |
726 |
733 |
+0.96% |
39,900 |
2024/11/25 |
736 |
740 |
726 |
726 |
-1.22% |
28,300 |
2024/11/22 |
732 |
740 |
730 |
735 |
+0.55% |
19,700 |
2024/11/21 |
730 |
739 |
729 |
731 |
+1.53% |
43,200 |
2024/11/20 |
726 |
730 |
720 |
720 |
-0.83% |
15,100 |
2024/11/19 |
717 |
733 |
717 |
726 |
+1.26% |
39,300 |
2024/11/18 |
718 |
723 |
711 |
717 |
+0.28% |
36,700 |
2024/11/15 |
725 |
729 |
715 |
715 |
-0.42% |
32,800 |
2024/11/14 |
728 |
734 |
718 |
718 |
-0.69% |
37,400 |
2024/11/13 |
712 |
729 |
712 |
723 |
+1.83% |
68,900 |
2024/11/12 |
720 |
728 |
709 |
710 |
-1.39% |
79,500 |
2024/11/11 |
737 |
737 |
719 |
720 |
-2.17% |
104,300 |
2024/11/8 |
752 |
752 |
736 |
736 |
-2.13% |
57,700 |
2024/11/7 |
737 |
753 |
737 |
752 |
+2.45% |
56,100 |
2024/11/6 |
735 |
742 |
733 |
734 |
+0.27% |
26,300 |
2024/11/5 |
740 |
740 |
732 |
732 |
-0.27% |
23,800 |
2024/11/1 |
738 |
738 |
731 |
734 |
-1.21% |
34,500 |
2024/10/31 |
733 |
743 |
730 |
743 |
+0.68% |
42,400 |
2024/10/30 |
739 |
741 |
732 |
738 |
-0.14% |
204,200 |
2024/10/29 |
729 |
739 |
728 |
739 |
+0.82% |
50,800 |
2024/10/28 |
721 |
733 |
718 |
733 |
+1.66% |
56,300 |
2024/10/25 |
732 |
737 |
720 |
721 |
-1.77% |
70,600 |
2024/10/24 |
728 |
737 |
725 |
734 |
+0.41% |
57,200 |
2024/10/23 |
736 |
739 |
731 |
731 |
-1.22% |
75,000 |
2024/10/22 |
750 |
750 |
737 |
740 |
-1.86% |
74,800 |
2024/10/21 |
753 |
756 |
749 |
754 |
-0.13% |
42,200 |
2024/10/18 |
752 |
756 |
741 |
755 |
+0.40% |
55,500 |
2024/10/17 |
757 |
760 |
752 |
752 |
-0.79% |
34,100 |
2024/10/16 |
758 |
773 |
757 |
758 |
-0.79% |
32,500 |
2024/10/15 |
765 |
771 |
759 |
764 |
-0.13% |
83,700 |
2024/10/11 |
758 |
768 |
755 |
765 |
+0.26% |
44,000 |
2024/10/10 |
767 |
767 |
754 |
763 |
+0.13% |
46,000 |
2024/10/9 |
764 |
766 |
756 |
762 |
+0.13% |
73,300 |
2024/10/8 |
771 |
777 |
760 |
761 |
-2.19% |
32,500 |
2024/10/7 |
775 |
781 |
770 |
778 |
+1.04% |
41,900 |
2024/10/4 |
763 |
772 |
762 |
770 |
+1.45% |
32,000 |
2024/10/3 |
758 |
762 |
754 |
759 |
+1.07% |
44,900 |
2024/10/2 |
755 |
758 |
748 |
751 |
-0.92% |
41,700 |
2024/10/1 |
751 |
762 |
747 |
758 |
+0.93% |
45,200 |
2024/9/30 |
750 |
761 |
745 |
751 |
-2.85% |
84,500 |
2024/9/27 |
775 |
777 |
766 |
773 |
+0.52% |
81,400 |
2024/9/26 |
762 |
770 |
756 |
769 |
+1.18% |
90,100 |
2024/9/25 |
765 |
765 |
757 |
760 |
+0.00% |
46,000 |
2024/9/24 |
761 |
765 |
756 |
760 |
+1.33% |
82,000 |
2024/9/20 |
755 |
760 |
750 |
750 |
-0.66% |
54,800 |
2024/9/19 |
752 |
756 |
746 |
755 |
+1.62% |
53,300 |
2024/9/18 |
740 |
748 |
738 |
743 |
+0.13% |
43,200 |
2024/9/17 |
746 |
748 |
732 |
742 |
+0.41% |
45,100 |
2024/9/13 |
737 |
741 |
732 |
739 |
-0.40% |
73,200 |
|