| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
97 |
97 |
92 |
95 |
-3.06% |
1,052,500 |
| 2025/1/20 |
91 |
105 |
90 |
98 |
+6.52% |
2,834,800 |
| 2025/1/17 |
91 |
93 |
91 |
92 |
+0.00% |
354,400 |
| 2025/1/16 |
92 |
94 |
92 |
92 |
+0.00% |
578,100 |
| 2025/1/15 |
94 |
95 |
91 |
92 |
-2.13% |
873,100 |
| 2025/1/14 |
98 |
98 |
93 |
94 |
-4.08% |
1,533,100 |
| 2025/1/10 |
100 |
101 |
97 |
98 |
-2.97% |
1,132,600 |
| 2025/1/9 |
103 |
110 |
98 |
101 |
+0.00% |
3,772,000 |
| 2025/1/8 |
94 |
103 |
92 |
101 |
+8.60% |
3,211,000 |
| 2025/1/7 |
96 |
97 |
92 |
93 |
-3.12% |
2,054,900 |
| 2025/1/6 |
97 |
101 |
93 |
96 |
+4.35% |
3,109,700 |
| 2024/12/30 |
88 |
94 |
87 |
92 |
+4.55% |
1,586,800 |
| 2024/12/27 |
83 |
96 |
82 |
88 |
+4.76% |
3,224,700 |
| 2024/12/26 |
90 |
90 |
83 |
84 |
-5.62% |
2,647,300 |
| 2024/12/25 |
96 |
98 |
87 |
89 |
-1.11% |
2,686,600 |
| 2024/12/24 |
100 |
103 |
90 |
90 |
-7.22% |
2,856,800 |
| 2024/12/23 |
100 |
101 |
95 |
97 |
-3.00% |
1,980,100 |
| 2024/12/20 |
105 |
111 |
98 |
100 |
-5.66% |
5,350,800 |
| 2024/12/19 |
104 |
108 |
100 |
106 |
-1.85% |
2,519,500 |
| 2024/12/18 |
114 |
123 |
107 |
108 |
+3.85% |
4,815,800 |
| 2024/12/17 |
111 |
112 |
101 |
104 |
-8.77% |
4,142,000 |
| 2024/12/16 |
111 |
119 |
104 |
114 |
+1.79% |
6,251,300 |
| 2024/12/13 |
129 |
130 |
111 |
112 |
-9.68% |
7,233,400 |
| 2024/12/12 |
107 |
132 |
106 |
124 |
+19.23% |
18,118,300 |
| 2024/12/11 |
130 |
135 |
102 |
104 |
+0.97% |
18,889,400 |
| 2024/12/10 |
84 |
108 |
84 |
103 |
+21.18% |
16,595,900 |
| 2024/12/9 |
81 |
90 |
80 |
85 |
+10.39% |
8,418,400 |
| 2024/12/6 |
79 |
79 |
75 |
77 |
-2.53% |
1,034,200 |
| 2024/12/5 |
82 |
86 |
77 |
79 |
-4.82% |
2,479,200 |
| 2024/12/4 |
76 |
90 |
73 |
83 |
+10.67% |
7,057,800 |
| 2024/12/3 |
70 |
83 |
69 |
75 |
+11.94% |
7,775,100 |
| 2024/12/2 |
67 |
70 |
67 |
67 |
-1.47% |
1,004,600 |
| 2024/11/29 |
68 |
71 |
68 |
68 |
-4.23% |
1,979,600 |
| 2024/11/28 |
78 |
78 |
69 |
71 |
-10.13% |
5,866,700 |
| 2024/11/27 |
83 |
93 |
77 |
79 |
+25.40% |
21,550,100 |
| 2024/11/26 |
65 |
65 |
62 |
63 |
-4.55% |
967,800 |
| 2024/11/25 |
60 |
72 |
60 |
66 |
+11.86% |
4,355,900 |
| 2024/11/22 |
63 |
63 |
57 |
59 |
-6.35% |
3,460,200 |
| 2024/11/21 |
63 |
65 |
60 |
63 |
-3.08% |
2,338,200 |
| 2024/11/20 |
71 |
71 |
65 |
65 |
-7.14% |
1,607,300 |
| 2024/11/19 |
71 |
72 |
70 |
70 |
-1.41% |
387,900 |
| 2024/11/18 |
70 |
72 |
68 |
71 |
-1.39% |
1,331,300 |
| 2024/11/15 |
75 |
79 |
68 |
72 |
-4.00% |
3,308,000 |
| 2024/11/14 |
82 |
90 |
74 |
75 |
+4.17% |
6,056,700 |
| 2024/11/13 |
55 |
74 |
55 |
72 |
-4.00% |
11,649,000 |
| 2024/11/12 |
99 |
102 |
69 |
75 |
-24.24% |
7,943,200 |
| 2024/11/11 |
100 |
103 |
96 |
99 |
+2.06% |
1,522,100 |
| 2024/11/8 |
94 |
97 |
94 |
97 |
+2.11% |
940,900 |
| 2024/11/7 |
99 |
103 |
95 |
95 |
-3.06% |
1,803,900 |
| 2024/11/6 |
99 |
101 |
95 |
98 |
-2.00% |
1,720,100 |
| 2024/11/5 |
102 |
109 |
100 |
100 |
-3.85% |
2,255,200 |
| 2024/11/1 |
88 |
112 |
88 |
104 |
+15.56% |
7,167,200 |
| 2024/10/31 |
87 |
94 |
86 |
90 |
+0.00% |
1,239,300 |
| 2024/10/30 |
93 |
93 |
89 |
90 |
-3.23% |
903,600 |
| 2024/10/29 |
85 |
97 |
85 |
93 |
+8.14% |
3,364,800 |
| 2024/10/28 |
84 |
86 |
83 |
86 |
+2.38% |
333,700 |
| 2024/10/25 |
85 |
86 |
84 |
84 |
+0.00% |
617,800 |
| 2024/10/24 |
83 |
87 |
82 |
84 |
+1.20% |
930,900 |
| 2024/10/23 |
83 |
84 |
83 |
83 |
+0.00% |
231,600 |
| 2024/10/22 |
84 |
85 |
83 |
83 |
-1.19% |
426,000 |
| 2024/10/21 |
83 |
85 |
83 |
84 |
+0.00% |
240,500 |
| 2024/10/18 |
85 |
86 |
83 |
84 |
-1.18% |
461,400 |
| 2024/10/17 |
84 |
85 |
83 |
85 |
+2.41% |
436,500 |
| 2024/10/16 |
82 |
88 |
82 |
83 |
+1.22% |
1,300,300 |
| 2024/10/15 |
83 |
84 |
82 |
82 |
+0.00% |
389,500 |
| 2024/10/11 |
83 |
85 |
82 |
82 |
-1.20% |
615,900 |
| 2024/10/10 |
85 |
86 |
83 |
83 |
-1.19% |
361,700 |
| 2024/10/9 |
84 |
84 |
83 |
84 |
+1.20% |
327,800 |
| 2024/10/8 |
84 |
85 |
83 |
83 |
-1.19% |
240,600 |
| 2024/10/7 |
88 |
88 |
84 |
84 |
-3.45% |
675,900 |
| 2024/10/4 |
88 |
89 |
85 |
87 |
+2.35% |
520,700 |
| 2024/10/3 |
83 |
90 |
83 |
85 |
+3.66% |
1,235,700 |
| 2024/10/2 |
84 |
84 |
82 |
82 |
-1.20% |
431,300 |
| 2024/10/1 |
85 |
87 |
83 |
83 |
-2.35% |
519,400 |
| 2024/9/30 |
86 |
89 |
84 |
85 |
-5.56% |
971,000 |
| 2024/9/27 |
84 |
92 |
83 |
90 |
+8.43% |
1,683,000 |
| 2024/9/26 |
84 |
85 |
82 |
83 |
+0.00% |
535,900 |
| 2024/9/25 |
85 |
86 |
83 |
83 |
-2.35% |
550,200 |
| 2024/9/24 |
85 |
87 |
82 |
85 |
-2.30% |
912,900 |
| 2024/9/20 |
88 |
88 |
84 |
87 |
+3.57% |
666,700 |
| 2024/9/19 |
84 |
86 |
82 |
84 |
+2.44% |
726,000 |
| 2024/9/18 |
82 |
97 |
81 |
82 |
+0.00% |
2,106,600 |
| 2024/9/17 |
86 |
87 |
79 |
82 |
-4.65% |
1,416,200 |
| 2024/9/13 |
90 |
91 |
85 |
86 |
-5.49% |
1,311,000 |
| 2024/9/12 |
91 |
93 |
89 |
91 |
+1.11% |
796,300 |
| 2024/9/11 |
94 |
94 |
89 |
90 |
-3.23% |
1,154,800 |
| 2024/9/10 |
93 |
100 |
93 |
93 |
-1.06% |
1,488,100 |
| 2024/9/9 |
93 |
95 |
90 |
94 |
+0.00% |
1,081,900 |
| 2024/9/6 |
100 |
101 |
94 |
94 |
-4.08% |
905,800 |
| 2024/9/5 |
96 |
100 |
96 |
98 |
+3.16% |
1,080,100 |
| 2024/9/4 |
99 |
101 |
95 |
95 |
-5.94% |
2,242,700 |
| 2024/9/3 |
103 |
110 |
101 |
101 |
+0.00% |
1,782,500 |
| 2024/9/2 |
105 |
107 |
100 |
101 |
-4.72% |
1,828,300 |
| 2024/8/30 |
105 |
108 |
103 |
106 |
-1.85% |
1,881,900 |
| 2024/8/29 |
107 |
123 |
101 |
108 |
+0.00% |
6,956,900 |
| 2024/8/28 |
114 |
114 |
106 |
108 |
-5.26% |
2,202,100 |
| 2024/8/27 |
120 |
120 |
113 |
114 |
-5.79% |
2,983,500 |
| 2024/8/26 |
123 |
130 |
115 |
121 |
-3.97% |
5,449,000 |
| 2024/8/23 |
145 |
160 |
122 |
126 |
+0.80% |
22,456,500 |
| 2024/8/22 |
106 |
125 |
99 |
125 |
+31.58% |
9,517,500 |
| 2024/8/21 |
101 |
103 |
95 |
95 |
-8.65% |
3,847,400 |
| 2024/8/20 |
109 |
124 |
97 |
104 |
+0.00% |
15,972,300 |
| 2024/8/19 |
74 |
104 |
72 |
104 |
+40.54% |
20,209,200 |
| 2024/8/16 |
65 |
86 |
63 |
74 |
+7.25% |
36,114,600 |
| 2024/8/15 |
69 |
69 |
69 |
69 |
-30.30% |
241,700 |
| 2024/8/14 |
99 |
99 |
99 |
99 |
-33.56% |
221,400 |
| 2024/8/13 |
144 |
154 |
144 |
149 |
+2.76% |
653,300 |
| 2024/8/9 |
141 |
147 |
141 |
145 |
+5.07% |
682,500 |
| 2024/8/8 |
140 |
143 |
136 |
138 |
-2.13% |
648,600 |
| 2024/8/7 |
136 |
147 |
130 |
141 |
+0.00% |
779,000 |
| 2024/8/6 |
128 |
154 |
128 |
141 |
+19.49% |
1,624,800 |
| 2024/8/5 |
144 |
147 |
111 |
118 |
-22.88% |
3,210,900 |
| 2024/8/2 |
160 |
160 |
150 |
153 |
-6.13% |
1,357,400 |
| 2024/8/1 |
168 |
171 |
163 |
163 |
-1.21% |
461,200 |
| 2024/7/31 |
166 |
167 |
162 |
165 |
-2.37% |
411,700 |
| 2024/7/30 |
172 |
174 |
168 |
169 |
-5.59% |
906,100 |
| 2024/7/29 |
164 |
187 |
164 |
179 |
+9.15% |
1,343,100 |
| 2024/7/26 |
163 |
167 |
157 |
164 |
-0.61% |
883,100 |
| 2024/7/25 |
168 |
169 |
163 |
165 |
-1.79% |
645,800 |
| 2024/7/24 |
170 |
172 |
166 |
168 |
+0.00% |
656,800 |
| 2024/7/23 |
167 |
172 |
166 |
168 |
+1.82% |
406,700 |
| 2024/7/22 |
172 |
172 |
165 |
165 |
-4.62% |
909,300 |
| 2024/7/19 |
177 |
181 |
172 |
173 |
-2.26% |
828,900 |
|
