日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
856 |
868 |
851 |
853 |
-0.35% |
78,400 |
2025/1/16 |
862 |
869 |
853 |
856 |
-0.12% |
96,300 |
2025/1/15 |
868 |
872 |
850 |
857 |
-1.61% |
148,400 |
2025/1/14 |
871 |
885 |
867 |
871 |
-0.11% |
83,900 |
2025/1/10 |
875 |
885 |
871 |
872 |
-0.34% |
62,900 |
2025/1/9 |
875 |
882 |
872 |
875 |
+0.11% |
50,800 |
2025/1/8 |
878 |
891 |
874 |
874 |
-0.34% |
93,000 |
2025/1/7 |
891 |
896 |
875 |
877 |
-1.13% |
107,800 |
2025/1/6 |
901 |
902 |
887 |
887 |
-1.22% |
109,000 |
2024/12/30 |
900 |
910 |
898 |
898 |
-0.33% |
46,200 |
2024/12/27 |
895 |
907 |
895 |
901 |
+0.22% |
65,700 |
2024/12/26 |
909 |
912 |
897 |
899 |
-0.77% |
58,900 |
2024/12/25 |
901 |
908 |
896 |
906 |
+0.89% |
62,600 |
2024/12/24 |
901 |
903 |
897 |
898 |
-0.22% |
45,100 |
2024/12/23 |
902 |
904 |
896 |
900 |
-0.22% |
49,800 |
2024/12/20 |
908 |
912 |
899 |
902 |
+0.22% |
42,000 |
2024/12/19 |
892 |
912 |
890 |
900 |
+0.22% |
74,500 |
2024/12/18 |
916 |
917 |
896 |
898 |
-2.07% |
86,400 |
2024/12/17 |
944 |
944 |
916 |
917 |
-1.61% |
60,300 |
2024/12/16 |
926 |
939 |
918 |
932 |
+1.30% |
46,700 |
2024/12/13 |
912 |
933 |
911 |
920 |
-0.11% |
71,300 |
2024/12/12 |
936 |
941 |
921 |
921 |
-1.29% |
58,400 |
2024/12/11 |
938 |
938 |
931 |
933 |
-0.53% |
29,900 |
2024/12/10 |
952 |
952 |
931 |
938 |
-1.68% |
55,700 |
2024/12/9 |
946 |
979 |
946 |
954 |
+1.27% |
134,100 |
2024/12/6 |
930 |
946 |
929 |
942 |
+1.07% |
48,800 |
2024/12/5 |
920 |
936 |
920 |
932 |
+1.30% |
58,000 |
2024/12/4 |
921 |
930 |
910 |
920 |
+0.00% |
50,200 |
2024/12/3 |
930 |
936 |
919 |
920 |
-1.81% |
100,700 |
2024/12/2 |
965 |
965 |
935 |
937 |
-1.99% |
66,900 |
2024/11/29 |
939 |
960 |
935 |
956 |
+1.81% |
116,500 |
2024/11/28 |
898 |
947 |
895 |
939 |
+5.15% |
166,600 |
2024/11/27 |
902 |
902 |
883 |
893 |
-1.00% |
109,500 |
2024/11/26 |
908 |
913 |
897 |
902 |
-0.66% |
83,300 |
2024/11/25 |
909 |
924 |
908 |
908 |
+0.55% |
79,600 |
2024/11/22 |
898 |
922 |
898 |
903 |
+0.89% |
70,500 |
2024/11/21 |
908 |
908 |
895 |
895 |
-0.56% |
83,300 |
2024/11/20 |
900 |
920 |
900 |
900 |
+0.00% |
80,200 |
2024/11/19 |
922 |
922 |
889 |
900 |
-2.60% |
161,300 |
2024/11/18 |
872 |
939 |
872 |
924 |
+4.88% |
232,200 |
2024/11/15 |
949 |
949 |
874 |
881 |
-12.69% |
391,500 |
2024/11/14 |
1,007 |
1,025 |
1,006 |
1,009 |
+0.30% |
92,800 |
2024/11/13 |
1,012 |
1,028 |
1,006 |
1,006 |
-0.98% |
93,200 |
2024/11/12 |
1,021 |
1,033 |
1,012 |
1,016 |
-0.68% |
101,900 |
2024/11/11 |
1,008 |
1,037 |
1,008 |
1,023 |
+2.40% |
167,200 |
2024/11/8 |
1,011 |
1,020 |
999 |
999 |
-0.30% |
109,300 |
2024/11/7 |
995 |
1,019 |
995 |
1,002 |
+1.31% |
87,300 |
2024/11/6 |
1,015 |
1,015 |
989 |
989 |
-2.08% |
75,800 |
2024/11/5 |
985 |
1,013 |
985 |
1,010 |
+2.85% |
79,900 |
2024/11/1 |
1,000 |
1,000 |
979 |
982 |
-2.58% |
100,600 |
2024/10/31 |
1,007 |
1,008 |
991 |
1,008 |
+0.30% |
39,000 |
2024/10/30 |
1,018 |
1,023 |
1,005 |
1,005 |
-1.28% |
64,900 |
2024/10/29 |
1,014 |
1,024 |
1,005 |
1,018 |
+0.79% |
44,300 |
2024/10/28 |
985 |
1,012 |
984 |
1,010 |
+2.23% |
57,700 |
2024/10/25 |
1,001 |
1,004 |
983 |
988 |
-1.79% |
105,700 |
2024/10/24 |
1,004 |
1,010 |
989 |
1,006 |
-1.08% |
68,800 |
2024/10/23 |
1,021 |
1,030 |
1,008 |
1,017 |
-0.39% |
79,500 |
2024/10/22 |
1,037 |
1,037 |
998 |
1,021 |
-1.35% |
116,600 |
2024/10/21 |
1,023 |
1,037 |
1,014 |
1,035 |
+1.07% |
72,600 |
2024/10/18 |
1,038 |
1,050 |
1,020 |
1,024 |
-1.92% |
87,500 |
2024/10/17 |
1,072 |
1,085 |
1,041 |
1,044 |
-0.67% |
154,100 |
2024/10/16 |
1,018 |
1,068 |
1,018 |
1,051 |
+2.14% |
294,000 |
2024/10/15 |
1,011 |
1,032 |
1,011 |
1,029 |
+1.08% |
83,400 |
2024/10/11 |
1,004 |
1,031 |
1,004 |
1,018 |
+1.39% |
97,500 |
2024/10/10 |
1,003 |
1,006 |
994 |
1,004 |
+0.40% |
84,800 |
2024/10/9 |
998 |
1,008 |
996 |
1,000 |
-0.30% |
66,700 |
2024/10/8 |
1,010 |
1,012 |
992 |
1,003 |
-0.89% |
103,400 |
2024/10/7 |
1,026 |
1,026 |
997 |
1,012 |
+0.00% |
142,900 |
2024/10/4 |
1,007 |
1,043 |
1,007 |
1,012 |
+0.60% |
131,200 |
2024/10/3 |
985 |
1,014 |
971 |
1,006 |
+4.03% |
279,100 |
2024/10/2 |
991 |
991 |
967 |
967 |
-3.78% |
268,600 |
2024/10/1 |
1,023 |
1,030 |
990 |
1,005 |
-1.47% |
188,700 |
2024/9/30 |
1,016 |
1,047 |
1,016 |
1,020 |
-3.95% |
106,700 |
2024/9/27 |
1,040 |
1,071 |
1,031 |
1,062 |
+2.41% |
173,200 |
2024/9/26 |
1,035 |
1,037 |
1,013 |
1,037 |
+0.19% |
155,600 |
2024/9/25 |
1,038 |
1,049 |
1,027 |
1,035 |
+0.68% |
104,000 |
2024/9/24 |
1,050 |
1,054 |
1,028 |
1,028 |
-0.87% |
80,200 |
2024/9/20 |
1,060 |
1,060 |
1,024 |
1,037 |
-1.80% |
168,300 |
2024/9/19 |
1,056 |
1,074 |
1,050 |
1,056 |
+2.52% |
108,200 |
2024/9/18 |
1,048 |
1,056 |
1,025 |
1,030 |
-1.53% |
59,900 |
2024/9/17 |
1,067 |
1,067 |
1,037 |
1,046 |
-0.10% |
79,500 |
2024/9/13 |
1,087 |
1,100 |
1,047 |
1,047 |
-5.08% |
96,400 |
2024/9/12 |
1,094 |
1,108 |
1,072 |
1,103 |
+3.57% |
82,800 |
2024/9/11 |
1,075 |
1,087 |
1,060 |
1,065 |
-0.93% |
74,300 |
2024/9/10 |
1,074 |
1,083 |
1,072 |
1,075 |
-0.28% |
29,800 |
2024/9/9 |
1,059 |
1,087 |
1,058 |
1,078 |
-1.46% |
45,500 |
2024/9/6 |
1,100 |
1,119 |
1,086 |
1,094 |
-0.55% |
47,300 |
2024/9/5 |
1,064 |
1,120 |
1,060 |
1,100 |
+2.61% |
58,400 |
2024/9/4 |
1,084 |
1,087 |
1,068 |
1,072 |
-3.77% |
73,700 |
2024/9/3 |
1,099 |
1,114 |
1,095 |
1,114 |
+1.74% |
52,300 |
2024/9/2 |
1,128 |
1,132 |
1,087 |
1,095 |
-1.71% |
83,200 |
2024/8/30 |
1,130 |
1,134 |
1,113 |
1,114 |
-1.07% |
57,000 |
2024/8/29 |
1,130 |
1,159 |
1,119 |
1,126 |
-0.97% |
117,000 |
2024/8/28 |
1,200 |
1,200 |
1,135 |
1,137 |
-6.65% |
130,400 |
2024/8/27 |
1,204 |
1,223 |
1,196 |
1,218 |
+1.75% |
151,600 |
2024/8/26 |
1,206 |
1,218 |
1,190 |
1,197 |
-0.42% |
108,500 |
2024/8/23 |
1,143 |
1,210 |
1,143 |
1,202 |
+5.81% |
266,500 |
2024/8/22 |
1,065 |
1,155 |
1,065 |
1,136 |
+7.17% |
215,800 |
2024/8/21 |
1,085 |
1,107 |
1,060 |
1,060 |
-3.46% |
130,700 |
2024/8/20 |
1,116 |
1,117 |
1,077 |
1,098 |
-1.17% |
123,900 |
2024/8/19 |
1,133 |
1,151 |
1,111 |
1,111 |
-2.80% |
111,700 |
2024/8/16 |
1,101 |
1,156 |
1,090 |
1,143 |
+3.81% |
239,400 |
2024/8/15 |
1,057 |
1,126 |
1,056 |
1,101 |
-5.25% |
507,200 |
2024/8/14 |
1,174 |
1,179 |
1,145 |
1,162 |
+0.69% |
106,100 |
2024/8/13 |
1,155 |
1,169 |
1,136 |
1,154 |
+0.70% |
72,300 |
2024/8/9 |
1,153 |
1,161 |
1,118 |
1,146 |
+1.78% |
110,500 |
2024/8/8 |
1,103 |
1,156 |
1,103 |
1,126 |
+1.17% |
110,700 |
2024/8/7 |
1,063 |
1,157 |
1,063 |
1,113 |
+1.83% |
123,600 |
2024/8/6 |
1,086 |
1,140 |
1,060 |
1,093 |
+9.41% |
129,100 |
2024/8/5 |
1,072 |
1,098 |
975 |
999 |
-10.72% |
262,500 |
2024/8/2 |
1,118 |
1,158 |
1,102 |
1,119 |
-2.53% |
114,500 |
2024/8/1 |
1,178 |
1,178 |
1,144 |
1,148 |
-3.45% |
60,200 |
2024/7/31 |
1,172 |
1,189 |
1,155 |
1,189 |
+1.19% |
39,600 |
2024/7/30 |
1,211 |
1,220 |
1,175 |
1,175 |
-2.49% |
36,100 |
2024/7/29 |
1,182 |
1,205 |
1,174 |
1,205 |
+2.64% |
35,000 |
2024/7/26 |
1,201 |
1,209 |
1,174 |
1,174 |
-2.89% |
60,300 |
2024/7/25 |
1,215 |
1,225 |
1,206 |
1,209 |
-1.95% |
65,600 |
2024/7/24 |
1,251 |
1,261 |
1,222 |
1,233 |
-1.60% |
69,500 |
2024/7/23 |
1,255 |
1,272 |
1,246 |
1,253 |
+0.72% |
71,800 |
2024/7/22 |
1,229 |
1,244 |
1,205 |
1,244 |
+1.30% |
58,600 |
2024/7/19 |
1,232 |
1,252 |
1,227 |
1,228 |
-1.37% |
53,000 |
2024/7/18 |
1,226 |
1,272 |
1,214 |
1,245 |
+1.14% |
119,600 |
2024/7/17 |
1,208 |
1,234 |
1,202 |
1,231 |
+3.27% |
75,600 |
|