日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
433 |
433 |
426 |
430 |
-0.69% |
116,100 |
2025/1/10 |
434 |
435 |
430 |
433 |
-0.23% |
67,600 |
2025/1/9 |
430 |
438 |
429 |
434 |
+0.93% |
138,500 |
2025/1/8 |
434 |
434 |
429 |
430 |
-1.83% |
112,700 |
2025/1/7 |
437 |
439 |
433 |
438 |
+1.15% |
85,300 |
2025/1/6 |
440 |
440 |
433 |
433 |
-1.37% |
91,900 |
2024/12/30 |
440 |
444 |
438 |
439 |
-0.23% |
107,500 |
2024/12/27 |
427 |
440 |
423 |
440 |
+1.85% |
338,000 |
2024/12/26 |
427 |
438 |
427 |
432 |
+0.00% |
469,300 |
2024/12/25 |
434 |
434 |
426 |
432 |
-0.23% |
198,500 |
2024/12/24 |
432 |
434 |
430 |
433 |
+0.70% |
74,700 |
2024/12/23 |
430 |
432 |
427 |
430 |
-0.46% |
65,200 |
2024/12/20 |
430 |
433 |
430 |
432 |
+0.47% |
61,600 |
2024/12/19 |
427 |
430 |
424 |
430 |
-0.23% |
105,600 |
2024/12/18 |
425 |
435 |
425 |
431 |
+0.94% |
82,300 |
2024/12/17 |
432 |
433 |
424 |
427 |
-0.93% |
184,000 |
2024/12/16 |
442 |
443 |
431 |
431 |
-2.27% |
127,000 |
2024/12/13 |
445 |
446 |
433 |
441 |
-0.90% |
236,200 |
2024/12/12 |
443 |
446 |
438 |
445 |
+0.68% |
178,900 |
2024/12/11 |
435 |
442 |
435 |
442 |
+1.61% |
108,600 |
2024/12/10 |
435 |
437 |
430 |
435 |
+0.00% |
96,500 |
2024/12/9 |
436 |
437 |
427 |
435 |
+0.69% |
134,400 |
2024/12/6 |
429 |
432 |
425 |
432 |
+0.93% |
123,800 |
2024/12/5 |
435 |
437 |
428 |
428 |
-1.61% |
121,700 |
2024/12/4 |
437 |
439 |
433 |
435 |
-0.23% |
125,500 |
2024/12/3 |
449 |
452 |
435 |
436 |
-1.80% |
406,900 |
2024/12/2 |
438 |
445 |
434 |
444 |
+3.98% |
653,500 |
2024/11/29 |
423 |
432 |
419 |
427 |
+1.91% |
440,600 |
2024/11/28 |
414 |
422 |
411 |
419 |
+2.70% |
185,200 |
2024/11/27 |
418 |
418 |
408 |
408 |
-2.39% |
104,400 |
2024/11/26 |
424 |
425 |
413 |
418 |
-0.95% |
119,100 |
2024/11/25 |
416 |
422 |
416 |
422 |
+1.69% |
156,400 |
2024/11/22 |
409 |
415 |
407 |
415 |
+1.47% |
63,600 |
2024/11/21 |
405 |
412 |
405 |
409 |
+0.99% |
86,600 |
2024/11/20 |
405 |
409 |
403 |
405 |
-0.49% |
69,800 |
2024/11/19 |
410 |
414 |
405 |
407 |
-0.73% |
69,100 |
2024/11/18 |
400 |
411 |
398 |
410 |
+2.50% |
157,300 |
2024/11/15 |
398 |
401 |
391 |
400 |
+0.25% |
325,700 |
2024/11/14 |
406 |
408 |
399 |
399 |
-0.99% |
106,100 |
2024/11/13 |
395 |
405 |
395 |
403 |
+1.51% |
268,000 |
2024/11/12 |
392 |
401 |
392 |
397 |
+1.02% |
198,600 |
2024/11/11 |
399 |
405 |
389 |
393 |
-4.61% |
392,100 |
2024/11/8 |
417 |
420 |
410 |
412 |
-1.20% |
227,100 |
2024/11/7 |
410 |
420 |
409 |
417 |
+1.96% |
176,300 |
2024/11/6 |
408 |
413 |
405 |
409 |
+1.74% |
140,300 |
2024/11/5 |
400 |
409 |
400 |
402 |
+1.01% |
205,600 |
2024/11/1 |
392 |
399 |
391 |
398 |
+0.25% |
93,300 |
2024/10/31 |
391 |
398 |
391 |
397 |
+1.53% |
97,800 |
2024/10/30 |
393 |
396 |
391 |
391 |
-1.51% |
267,800 |
2024/10/29 |
393 |
398 |
392 |
397 |
+1.02% |
77,000 |
2024/10/28 |
381 |
396 |
381 |
393 |
+3.42% |
182,800 |
2024/10/25 |
391 |
391 |
378 |
380 |
-2.81% |
287,900 |
2024/10/24 |
389 |
395 |
379 |
391 |
+2.62% |
476,800 |
2024/10/23 |
385 |
385 |
379 |
381 |
-1.04% |
140,700 |
2024/10/22 |
390 |
392 |
385 |
385 |
-1.53% |
81,200 |
2024/10/21 |
392 |
392 |
389 |
391 |
+0.77% |
288,600 |
2024/10/18 |
396 |
398 |
388 |
388 |
-2.27% |
304,600 |
2024/10/17 |
396 |
398 |
394 |
397 |
+0.51% |
269,100 |
2024/10/16 |
394 |
400 |
389 |
395 |
-0.50% |
175,100 |
2024/10/15 |
402 |
402 |
396 |
397 |
+0.00% |
126,000 |
2024/10/11 |
398 |
401 |
396 |
397 |
-0.50% |
75,000 |
2024/10/10 |
401 |
401 |
394 |
399 |
+0.50% |
102,400 |
2024/10/9 |
406 |
406 |
395 |
397 |
-1.00% |
136,400 |
2024/10/8 |
412 |
412 |
401 |
401 |
-3.14% |
232,800 |
2024/10/7 |
417 |
417 |
409 |
414 |
+0.73% |
159,300 |
2024/10/4 |
413 |
416 |
409 |
411 |
-0.24% |
85,100 |
2024/10/3 |
418 |
419 |
412 |
412 |
-0.72% |
83,100 |
2024/10/2 |
415 |
419 |
412 |
415 |
-1.66% |
111,100 |
2024/10/1 |
419 |
428 |
417 |
422 |
+2.68% |
179,900 |
2024/9/30 |
412 |
418 |
407 |
411 |
-3.52% |
238,100 |
2024/9/27 |
417 |
428 |
417 |
426 |
+3.15% |
227,300 |
2024/9/26 |
411 |
413 |
404 |
413 |
+0.49% |
149,200 |
2024/9/25 |
401 |
412 |
401 |
411 |
+2.75% |
200,700 |
2024/9/24 |
405 |
406 |
400 |
400 |
-0.50% |
103,400 |
2024/9/20 |
405 |
408 |
400 |
402 |
+0.00% |
83,900 |
2024/9/19 |
400 |
405 |
400 |
402 |
+2.29% |
123,500 |
2024/9/18 |
394 |
401 |
392 |
393 |
+0.00% |
114,100 |
2024/9/17 |
391 |
396 |
386 |
393 |
+0.51% |
160,600 |
2024/9/13 |
390 |
395 |
390 |
391 |
+0.26% |
88,600 |
2024/9/12 |
388 |
395 |
388 |
390 |
+2.36% |
161,500 |
2024/9/11 |
395 |
395 |
375 |
381 |
-4.03% |
295,600 |
2024/9/10 |
395 |
400 |
395 |
397 |
+1.79% |
57,600 |
2024/9/9 |
382 |
392 |
381 |
390 |
-1.27% |
221,600 |
2024/9/6 |
405 |
405 |
392 |
395 |
-1.25% |
160,300 |
2024/9/5 |
395 |
408 |
391 |
400 |
+1.27% |
254,200 |
2024/9/4 |
397 |
403 |
395 |
395 |
-3.66% |
347,500 |
2024/9/3 |
406 |
410 |
406 |
410 |
+0.99% |
156,700 |
2024/9/2 |
410 |
411 |
403 |
406 |
-0.73% |
112,400 |
2024/8/30 |
405 |
413 |
405 |
409 |
+1.24% |
148,800 |
2024/8/29 |
401 |
406 |
398 |
404 |
+0.25% |
161,000 |
2024/8/28 |
410 |
410 |
401 |
403 |
-1.47% |
125,300 |
2024/8/27 |
406 |
411 |
405 |
409 |
+0.74% |
95,300 |
2024/8/26 |
409 |
412 |
405 |
406 |
-0.49% |
231,900 |
2024/8/23 |
401 |
408 |
398 |
408 |
+0.74% |
282,200 |
2024/8/22 |
410 |
410 |
401 |
405 |
-0.49% |
118,800 |
2024/8/21 |
408 |
412 |
404 |
407 |
-1.93% |
255,800 |
2024/8/20 |
410 |
418 |
410 |
415 |
+2.98% |
154,400 |
2024/8/19 |
411 |
414 |
403 |
403 |
-2.18% |
190,500 |
2024/8/16 |
410 |
413 |
405 |
412 |
+3.52% |
552,500 |
2024/8/15 |
397 |
402 |
390 |
398 |
+0.51% |
244,600 |
2024/8/14 |
400 |
402 |
394 |
396 |
-1.00% |
230,100 |
2024/8/13 |
395 |
406 |
388 |
400 |
-0.74% |
547,300 |
2024/8/9 |
393 |
417 |
390 |
403 |
+4.40% |
909,500 |
2024/8/8 |
375 |
394 |
369 |
386 |
+0.78% |
605,100 |
2024/8/7 |
343 |
395 |
341 |
383 |
+9.12% |
885,900 |
2024/8/6 |
349 |
363 |
344 |
351 |
+5.41% |
1,289,200 |
2024/8/5 |
375 |
379 |
333 |
333 |
-19.37% |
1,802,300 |
2024/8/2 |
437 |
439 |
411 |
413 |
-11.94% |
1,321,900 |
2024/8/1 |
490 |
490 |
465 |
469 |
-5.25% |
480,700 |
2024/7/31 |
491 |
495 |
478 |
495 |
+0.61% |
317,700 |
2024/7/30 |
502 |
503 |
489 |
492 |
-2.57% |
270,100 |
2024/7/29 |
500 |
505 |
491 |
505 |
+1.20% |
168,700 |
2024/7/26 |
494 |
502 |
491 |
499 |
+1.22% |
154,000 |
2024/7/25 |
498 |
499 |
489 |
493 |
-2.76% |
221,100 |
2024/7/24 |
517 |
520 |
503 |
507 |
-1.93% |
349,300 |
2024/7/23 |
489 |
518 |
489 |
517 |
+5.51% |
519,500 |
2024/7/22 |
493 |
496 |
484 |
490 |
-1.01% |
271,100 |
2024/7/19 |
500 |
502 |
490 |
495 |
-1.00% |
160,000 |
2024/7/18 |
494 |
507 |
493 |
500 |
+0.81% |
186,000 |
2024/7/17 |
498 |
503 |
495 |
496 |
+0.40% |
243,100 |
2024/7/16 |
489 |
500 |
486 |
494 |
+1.02% |
177,500 |
2024/7/12 |
482 |
494 |
482 |
489 |
-0.61% |
126,200 |
2024/7/11 |
490 |
494 |
486 |
492 |
+1.44% |
109,000 |
|