| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
8,636 |
8,670 |
8,568 |
8,670 |
+0.36% |
256,100 |
| 2025/1/20 |
8,562 |
8,670 |
8,561 |
8,639 |
+1.15% |
281,500 |
| 2025/1/17 |
8,586 |
8,640 |
8,490 |
8,541 |
+1.02% |
1,045,500 |
| 2025/1/16 |
8,510 |
8,543 |
8,423 |
8,455 |
-0.52% |
500,800 |
| 2025/1/15 |
8,495 |
8,499 |
8,385 |
8,499 |
+1.13% |
431,900 |
| 2025/1/14 |
8,415 |
8,641 |
8,340 |
8,404 |
+0.83% |
881,200 |
| 2025/1/10 |
8,310 |
8,434 |
8,252 |
8,335 |
+0.57% |
683,500 |
| 2025/1/9 |
8,319 |
8,424 |
8,170 |
8,288 |
+1.46% |
466,500 |
| 2025/1/8 |
8,177 |
8,227 |
8,084 |
8,169 |
-0.80% |
321,900 |
| 2025/1/7 |
8,206 |
8,300 |
8,187 |
8,235 |
+1.03% |
397,800 |
| 2025/1/6 |
8,417 |
8,436 |
8,149 |
8,151 |
-4.86% |
739,500 |
| 2024/12/30 |
8,697 |
8,758 |
8,567 |
8,567 |
-1.49% |
370,200 |
| 2024/12/27 |
8,570 |
8,774 |
8,546 |
8,697 |
+1.60% |
573,800 |
| 2024/12/26 |
8,458 |
8,603 |
8,422 |
8,560 |
+1.66% |
454,100 |
| 2024/12/25 |
8,428 |
8,518 |
8,420 |
8,420 |
-0.07% |
271,600 |
| 2024/12/24 |
8,525 |
8,529 |
8,400 |
8,426 |
-0.60% |
187,600 |
| 2024/12/23 |
8,533 |
8,558 |
8,458 |
8,477 |
+1.12% |
207,300 |
| 2024/12/20 |
8,545 |
8,550 |
8,361 |
8,383 |
-0.95% |
637,000 |
| 2024/12/19 |
8,309 |
8,518 |
8,309 |
8,463 |
+0.69% |
301,400 |
| 2024/12/18 |
8,569 |
8,569 |
8,405 |
8,405 |
-1.91% |
256,000 |
| 2024/12/17 |
8,486 |
8,627 |
8,466 |
8,569 |
+1.41% |
287,900 |
| 2024/12/16 |
8,461 |
8,479 |
8,346 |
8,450 |
-0.71% |
217,000 |
| 2024/12/13 |
8,468 |
8,589 |
8,468 |
8,510 |
+0.25% |
496,300 |
| 2024/12/12 |
8,509 |
8,551 |
8,410 |
8,489 |
+0.62% |
399,600 |
| 2024/12/11 |
8,472 |
8,584 |
8,400 |
8,437 |
-0.48% |
383,900 |
| 2024/12/10 |
8,436 |
8,498 |
8,366 |
8,478 |
-0.09% |
380,300 |
| 2024/12/9 |
8,468 |
8,541 |
8,445 |
8,486 |
+1.05% |
346,200 |
| 2024/12/6 |
8,410 |
8,465 |
8,307 |
8,398 |
-0.64% |
259,900 |
| 2024/12/5 |
8,362 |
8,486 |
8,348 |
8,452 |
+1.50% |
456,500 |
| 2024/12/4 |
8,227 |
8,348 |
8,197 |
8,327 |
+1.22% |
264,900 |
| 2024/12/3 |
8,213 |
8,322 |
8,202 |
8,227 |
-1.06% |
475,100 |
| 2024/12/2 |
8,263 |
8,334 |
8,215 |
8,315 |
+1.05% |
242,100 |
| 2024/11/29 |
8,289 |
8,310 |
8,203 |
8,229 |
-1.05% |
246,700 |
| 2024/11/28 |
8,270 |
8,335 |
8,241 |
8,316 |
-0.13% |
229,800 |
| 2024/11/27 |
8,350 |
8,374 |
8,240 |
8,327 |
+0.23% |
340,300 |
| 2024/11/26 |
8,105 |
8,333 |
8,101 |
8,308 |
+1.26% |
398,800 |
| 2024/11/25 |
8,091 |
8,217 |
8,063 |
8,205 |
+2.22% |
907,500 |
| 2024/11/22 |
8,010 |
8,080 |
7,994 |
8,027 |
+0.92% |
325,200 |
| 2024/11/21 |
8,084 |
8,086 |
7,888 |
7,954 |
-1.01% |
369,600 |
| 2024/11/20 |
8,304 |
8,444 |
7,983 |
8,035 |
-2.74% |
540,900 |
| 2024/11/19 |
8,086 |
8,266 |
8,076 |
8,261 |
+3.25% |
337,700 |
| 2024/11/18 |
8,104 |
8,132 |
8,001 |
8,001 |
-2.76% |
306,000 |
| 2024/11/15 |
8,130 |
8,394 |
8,129 |
8,228 |
+0.24% |
446,300 |
| 2024/11/14 |
8,140 |
8,307 |
8,124 |
8,208 |
+1.33% |
501,400 |
| 2024/11/13 |
8,002 |
8,230 |
7,900 |
8,100 |
+2.47% |
728,200 |
| 2024/11/12 |
8,230 |
8,242 |
7,851 |
7,905 |
-4.18% |
578,400 |
| 2024/11/11 |
8,198 |
8,278 |
8,170 |
8,250 |
+0.27% |
295,200 |
| 2024/11/8 |
8,285 |
8,380 |
8,228 |
8,228 |
+1.28% |
522,600 |
| 2024/11/7 |
8,221 |
8,239 |
8,058 |
8,124 |
-0.79% |
448,300 |
| 2024/11/6 |
7,950 |
8,200 |
7,933 |
8,189 |
+4.32% |
496,900 |
| 2024/11/5 |
7,976 |
7,989 |
7,850 |
7,850 |
-0.96% |
454,400 |
| 2024/11/1 |
7,980 |
8,030 |
7,897 |
7,926 |
-1.80% |
432,300 |
| 2024/10/31 |
8,199 |
8,199 |
8,046 |
8,071 |
-1.05% |
430,500 |
| 2024/10/30 |
8,130 |
8,198 |
8,087 |
8,157 |
+0.06% |
506,100 |
| 2024/10/29 |
8,043 |
8,158 |
8,010 |
8,152 |
+1.05% |
310,900 |
| 2024/10/28 |
7,980 |
8,142 |
7,941 |
8,067 |
+0.94% |
329,700 |
| 2024/10/25 |
7,851 |
7,992 |
7,835 |
7,992 |
+1.19% |
312,500 |
| 2024/10/24 |
7,894 |
7,981 |
7,847 |
7,898 |
-0.94% |
392,700 |
| 2024/10/23 |
8,059 |
8,100 |
7,950 |
7,973 |
-0.39% |
326,500 |
| 2024/10/22 |
8,079 |
8,142 |
7,981 |
8,004 |
-0.67% |
439,300 |
| 2024/10/21 |
8,148 |
8,148 |
8,035 |
8,058 |
-1.41% |
336,900 |
| 2024/10/18 |
8,112 |
8,256 |
8,104 |
8,173 |
+1.05% |
1,188,800 |
| 2024/10/17 |
8,289 |
8,313 |
8,086 |
8,088 |
-2.06% |
541,800 |
| 2024/10/16 |
8,315 |
8,365 |
8,243 |
8,258 |
-1.20% |
537,500 |
| 2024/10/15 |
8,409 |
8,440 |
8,350 |
8,358 |
-0.59% |
576,100 |
| 2024/10/11 |
8,390 |
8,467 |
8,296 |
8,408 |
+0.18% |
675,100 |
| 2024/10/10 |
8,433 |
8,453 |
8,353 |
8,393 |
+0.61% |
367,300 |
| 2024/10/9 |
8,349 |
8,455 |
8,286 |
8,342 |
+0.74% |
345,200 |
| 2024/10/8 |
8,248 |
8,329 |
8,210 |
8,281 |
-1.26% |
410,300 |
| 2024/10/7 |
8,587 |
8,589 |
8,387 |
8,387 |
+0.19% |
370,700 |
| 2024/10/4 |
8,370 |
8,453 |
8,323 |
8,371 |
-0.69% |
350,100 |
| 2024/10/3 |
8,450 |
8,463 |
8,267 |
8,429 |
+2.56% |
533,400 |
| 2024/10/2 |
8,299 |
8,369 |
8,131 |
8,219 |
-1.73% |
518,600 |
| 2024/10/1 |
8,413 |
8,484 |
8,342 |
8,364 |
-1.44% |
695,300 |
| 2024/9/30 |
8,595 |
8,660 |
8,457 |
8,486 |
-4.60% |
1,086,200 |
| 2024/9/27 |
8,880 |
8,944 |
8,743 |
8,895 |
+0.06% |
743,600 |
| 2024/9/26 |
8,798 |
8,939 |
8,731 |
8,890 |
+2.63% |
627,800 |
| 2024/9/25 |
8,700 |
8,780 |
8,654 |
8,662 |
-1.87% |
501,700 |
| 2024/9/24 |
8,834 |
8,918 |
8,759 |
8,827 |
+0.49% |
581,000 |
| 2024/9/20 |
8,940 |
8,940 |
8,600 |
8,784 |
-0.75% |
1,887,600 |
| 2024/9/19 |
8,952 |
9,050 |
8,774 |
8,850 |
+0.55% |
453,600 |
| 2024/9/18 |
8,976 |
8,987 |
8,772 |
8,802 |
-0.71% |
374,800 |
| 2024/9/17 |
8,821 |
8,895 |
8,778 |
8,865 |
+1.66% |
513,100 |
| 2024/9/13 |
8,831 |
8,831 |
8,611 |
8,720 |
-0.77% |
626,100 |
| 2024/9/12 |
8,745 |
8,814 |
8,633 |
8,788 |
+2.14% |
571,100 |
| 2024/9/11 |
8,542 |
8,630 |
8,407 |
8,604 |
+0.70% |
565,500 |
| 2024/9/10 |
8,569 |
8,589 |
8,420 |
8,544 |
-1.17% |
705,300 |
| 2024/9/9 |
8,469 |
8,660 |
8,414 |
8,645 |
-0.40% |
474,700 |
| 2024/9/6 |
8,900 |
8,900 |
8,661 |
8,680 |
-1.30% |
366,700 |
| 2024/9/5 |
8,500 |
8,887 |
8,500 |
8,794 |
+0.49% |
686,200 |
| 2024/9/4 |
8,763 |
8,862 |
8,681 |
8,751 |
-3.44% |
828,700 |
| 2024/9/3 |
9,000 |
9,228 |
8,985 |
9,063 |
+1.95% |
713,400 |
| 2024/9/2 |
8,770 |
8,890 |
8,731 |
8,890 |
+1.82% |
320,300 |
| 2024/8/30 |
8,656 |
8,731 |
8,601 |
8,731 |
+0.54% |
910,300 |
| 2024/8/29 |
8,671 |
8,694 |
8,488 |
8,684 |
+0.56% |
425,500 |
| 2024/8/28 |
8,786 |
8,821 |
8,600 |
8,636 |
-1.94% |
428,300 |
| 2024/8/27 |
8,565 |
8,849 |
8,546 |
8,807 |
+2.87% |
743,300 |
| 2024/8/26 |
8,470 |
8,574 |
8,408 |
8,561 |
-0.04% |
521,400 |
| 2024/8/23 |
8,512 |
8,633 |
8,490 |
8,564 |
+0.48% |
448,600 |
| 2024/8/22 |
8,416 |
8,528 |
8,394 |
8,523 |
+1.49% |
524,600 |
| 2024/8/21 |
8,419 |
8,419 |
8,155 |
8,398 |
-1.06% |
605,000 |
| 2024/8/20 |
8,401 |
8,561 |
8,348 |
8,488 |
+2.38% |
757,500 |
| 2024/8/19 |
8,305 |
8,381 |
8,238 |
8,291 |
-1.27% |
606,500 |
| 2024/8/16 |
8,270 |
8,441 |
8,209 |
8,398 |
+2.41% |
720,100 |
| 2024/8/15 |
8,152 |
8,226 |
8,098 |
8,200 |
-0.13% |
563,400 |
| 2024/8/14 |
8,140 |
8,248 |
8,057 |
8,211 |
-0.29% |
1,294,300 |
| 2024/8/13 |
8,000 |
8,451 |
7,973 |
8,235 |
+6.37% |
4,166,400 |
| 2024/8/9 |
7,742 |
7,742 |
7,742 |
7,742 |
+14.83% |
200,000 |
| 2024/8/8 |
6,656 |
6,868 |
6,535 |
6,742 |
+0.94% |
877,100 |
| 2024/8/7 |
6,477 |
6,845 |
6,445 |
6,679 |
+1.55% |
921,300 |
| 2024/8/6 |
6,615 |
6,748 |
6,404 |
6,577 |
+4.45% |
995,500 |
| 2024/8/5 |
6,520 |
6,820 |
6,261 |
6,297 |
-5.14% |
1,075,600 |
| 2024/8/2 |
6,920 |
6,939 |
6,630 |
6,638 |
-7.79% |
1,001,500 |
| 2024/8/1 |
7,200 |
7,276 |
7,131 |
7,199 |
-0.69% |
684,400 |
| 2024/7/31 |
7,203 |
7,331 |
7,123 |
7,249 |
-0.37% |
792,000 |
| 2024/7/30 |
7,085 |
7,321 |
6,981 |
7,276 |
+1.71% |
1,777,500 |
| 2024/7/29 |
7,255 |
7,306 |
7,148 |
7,154 |
-1.01% |
556,100 |
| 2024/7/26 |
7,250 |
7,351 |
7,195 |
7,227 |
+0.68% |
913,700 |
| 2024/7/25 |
6,991 |
7,206 |
6,947 |
7,178 |
+0.62% |
1,120,300 |
| 2024/7/24 |
7,201 |
7,263 |
7,083 |
7,134 |
-2.27% |
889,200 |
| 2024/7/23 |
7,271 |
7,337 |
7,243 |
7,300 |
+1.16% |
460,600 |
| 2024/7/22 |
7,299 |
7,379 |
7,169 |
7,216 |
+0.19% |
825,400 |
| 2024/7/19 |
7,105 |
7,272 |
7,099 |
7,202 |
+1.49% |
1,259,500 |
|
