日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/21 |
637 |
644 |
635 |
640 |
-0.16% |
230,100 |
2025/1/20 |
640 |
650 |
638 |
641 |
+0.94% |
140,400 |
2025/1/17 |
637 |
641 |
632 |
635 |
-0.78% |
220,900 |
2025/1/16 |
654 |
658 |
639 |
640 |
-0.78% |
142,400 |
2025/1/15 |
650 |
657 |
643 |
645 |
-1.23% |
259,300 |
2025/1/14 |
655 |
655 |
646 |
653 |
-0.61% |
249,300 |
2025/1/10 |
658 |
659 |
652 |
657 |
-0.76% |
204,800 |
2025/1/9 |
668 |
668 |
659 |
662 |
-0.45% |
164,100 |
2025/1/8 |
673 |
675 |
662 |
665 |
-1.63% |
170,000 |
2025/1/7 |
679 |
680 |
669 |
676 |
-0.44% |
199,300 |
2025/1/6 |
683 |
687 |
676 |
679 |
-0.44% |
235,900 |
2024/12/30 |
683 |
691 |
679 |
682 |
+0.29% |
130,300 |
2024/12/27 |
680 |
682 |
675 |
680 |
+0.59% |
102,200 |
2024/12/26 |
680 |
682 |
673 |
676 |
-0.59% |
132,100 |
2024/12/25 |
687 |
688 |
672 |
680 |
+0.00% |
92,700 |
2024/12/24 |
693 |
693 |
676 |
680 |
-2.16% |
86,700 |
2024/12/23 |
693 |
698 |
693 |
695 |
+1.16% |
91,800 |
2024/12/20 |
694 |
697 |
686 |
687 |
-0.43% |
276,100 |
2024/12/19 |
682 |
690 |
676 |
690 |
+0.44% |
146,500 |
2024/12/18 |
690 |
692 |
686 |
687 |
-0.43% |
160,000 |
2024/12/17 |
700 |
700 |
688 |
690 |
-1.00% |
129,200 |
2024/12/16 |
700 |
700 |
694 |
697 |
+0.43% |
106,400 |
2024/12/13 |
685 |
698 |
682 |
694 |
-0.14% |
177,200 |
2024/12/12 |
704 |
705 |
693 |
695 |
-1.00% |
189,700 |
2024/12/11 |
697 |
705 |
690 |
702 |
+1.45% |
159,300 |
2024/12/10 |
700 |
704 |
690 |
692 |
-0.72% |
180,400 |
2024/12/9 |
687 |
701 |
687 |
697 |
+1.60% |
164,900 |
2024/12/6 |
688 |
691 |
682 |
686 |
-0.44% |
147,400 |
2024/12/5 |
683 |
689 |
681 |
689 |
+0.88% |
100,100 |
2024/12/4 |
687 |
690 |
680 |
683 |
-0.58% |
124,500 |
2024/12/3 |
683 |
695 |
679 |
687 |
+2.08% |
337,700 |
2024/12/2 |
667 |
676 |
666 |
673 |
+1.51% |
141,600 |
2024/11/29 |
667 |
675 |
663 |
663 |
-1.19% |
97,300 |
2024/11/28 |
658 |
675 |
655 |
671 |
+2.29% |
113,500 |
2024/11/27 |
657 |
666 |
653 |
656 |
+0.00% |
234,700 |
2024/11/26 |
652 |
657 |
647 |
656 |
-0.46% |
186,600 |
2024/11/25 |
683 |
685 |
659 |
659 |
-2.80% |
200,200 |
2024/11/22 |
666 |
681 |
663 |
678 |
+2.26% |
110,400 |
2024/11/21 |
663 |
667 |
660 |
663 |
-0.60% |
132,800 |
2024/11/20 |
663 |
670 |
659 |
667 |
+1.06% |
206,500 |
2024/11/19 |
660 |
665 |
657 |
660 |
-0.45% |
241,200 |
2024/11/18 |
653 |
667 |
649 |
663 |
+0.91% |
230,400 |
2024/11/15 |
670 |
675 |
656 |
657 |
-1.79% |
478,200 |
2024/11/14 |
675 |
675 |
663 |
669 |
-0.89% |
154,400 |
2024/11/13 |
675 |
678 |
668 |
675 |
+0.00% |
171,400 |
2024/11/12 |
677 |
683 |
672 |
675 |
+0.00% |
142,300 |
2024/11/11 |
671 |
678 |
670 |
675 |
+0.00% |
128,000 |
2024/11/8 |
687 |
693 |
675 |
675 |
-1.46% |
190,900 |
2024/11/7 |
672 |
687 |
672 |
685 |
+2.54% |
135,800 |
2024/11/6 |
677 |
685 |
665 |
668 |
-1.18% |
552,500 |
2024/11/5 |
678 |
698 |
671 |
676 |
-0.15% |
279,600 |
2024/11/1 |
680 |
684 |
673 |
677 |
-1.31% |
188,900 |
2024/10/31 |
695 |
696 |
684 |
686 |
-1.29% |
203,400 |
2024/10/30 |
683 |
705 |
678 |
695 |
+2.51% |
381,200 |
2024/10/29 |
681 |
683 |
672 |
678 |
+0.15% |
156,900 |
2024/10/28 |
679 |
686 |
672 |
677 |
+0.15% |
110,700 |
2024/10/25 |
684 |
686 |
671 |
676 |
-0.88% |
164,700 |
2024/10/24 |
676 |
683 |
671 |
682 |
+0.29% |
222,700 |
2024/10/23 |
685 |
687 |
672 |
680 |
-0.87% |
248,000 |
2024/10/22 |
693 |
694 |
681 |
686 |
-1.01% |
111,700 |
2024/10/21 |
692 |
702 |
686 |
693 |
+0.14% |
93,400 |
2024/10/18 |
690 |
696 |
686 |
692 |
-0.29% |
60,500 |
2024/10/17 |
704 |
704 |
690 |
694 |
-0.72% |
63,800 |
2024/10/16 |
709 |
713 |
698 |
699 |
-1.96% |
101,700 |
2024/10/15 |
707 |
717 |
704 |
713 |
+2.30% |
144,300 |
2024/10/11 |
704 |
708 |
697 |
697 |
-1.55% |
72,000 |
2024/10/10 |
708 |
709 |
700 |
708 |
+0.28% |
75,600 |
2024/10/9 |
716 |
719 |
706 |
706 |
-0.84% |
92,400 |
2024/10/8 |
702 |
715 |
702 |
712 |
+0.56% |
80,100 |
2024/10/7 |
712 |
715 |
706 |
708 |
+0.71% |
100,300 |
2024/10/4 |
694 |
707 |
694 |
703 |
+1.30% |
122,800 |
2024/10/3 |
702 |
703 |
692 |
694 |
+0.58% |
226,000 |
2024/10/2 |
704 |
705 |
690 |
690 |
-2.54% |
163,200 |
2024/10/1 |
703 |
710 |
689 |
708 |
+0.71% |
186,400 |
2024/9/30 |
700 |
710 |
695 |
703 |
-3.70% |
217,200 |
2024/9/27 |
739 |
741 |
727 |
730 |
-2.14% |
180,600 |
2024/9/26 |
738 |
746 |
737 |
746 |
+2.19% |
341,100 |
2024/9/25 |
725 |
735 |
723 |
730 |
+0.69% |
170,900 |
2024/9/24 |
734 |
734 |
723 |
725 |
-0.14% |
147,900 |
2024/9/20 |
734 |
738 |
720 |
726 |
+0.69% |
256,400 |
2024/9/19 |
730 |
736 |
717 |
721 |
+0.14% |
218,700 |
2024/9/18 |
716 |
724 |
712 |
720 |
+0.42% |
125,100 |
2024/9/17 |
721 |
725 |
708 |
717 |
+0.42% |
227,900 |
2024/9/13 |
721 |
728 |
712 |
714 |
-2.86% |
170,600 |
2024/9/12 |
736 |
742 |
724 |
735 |
+1.94% |
176,500 |
2024/9/11 |
743 |
748 |
716 |
721 |
-3.35% |
215,600 |
2024/9/10 |
738 |
746 |
736 |
746 |
+1.63% |
149,000 |
2024/9/9 |
725 |
740 |
722 |
734 |
-0.54% |
132,800 |
2024/9/6 |
740 |
747 |
733 |
738 |
+0.00% |
164,800 |
2024/9/5 |
736 |
741 |
724 |
738 |
+0.27% |
185,000 |
2024/9/4 |
746 |
763 |
731 |
736 |
-3.29% |
281,800 |
2024/9/3 |
749 |
771 |
749 |
761 |
+1.87% |
191,500 |
2024/9/2 |
780 |
781 |
744 |
747 |
-4.23% |
143,900 |
2024/8/30 |
756 |
785 |
756 |
780 |
+3.04% |
265,100 |
2024/8/29 |
772 |
776 |
757 |
757 |
-1.82% |
317,100 |
2024/8/28 |
749 |
772 |
746 |
771 |
+3.91% |
391,900 |
2024/8/27 |
719 |
745 |
715 |
742 |
+4.21% |
236,700 |
2024/8/26 |
713 |
717 |
705 |
712 |
-0.70% |
132,000 |
2024/8/23 |
736 |
736 |
717 |
717 |
-2.45% |
178,700 |
2024/8/22 |
728 |
739 |
727 |
735 |
+1.24% |
166,200 |
2024/8/21 |
713 |
729 |
713 |
726 |
+0.97% |
243,700 |
2024/8/20 |
711 |
721 |
708 |
719 |
+1.70% |
304,600 |
2024/8/19 |
717 |
722 |
703 |
707 |
-2.21% |
287,800 |
2024/8/16 |
725 |
731 |
715 |
723 |
+1.26% |
324,000 |
2024/8/15 |
720 |
724 |
706 |
714 |
+0.56% |
252,800 |
2024/8/14 |
721 |
722 |
703 |
710 |
-1.93% |
415,200 |
2024/8/13 |
700 |
724 |
700 |
724 |
+3.87% |
189,500 |
2024/8/9 |
692 |
704 |
684 |
697 |
+2.20% |
349,500 |
2024/8/8 |
668 |
700 |
661 |
682 |
+1.64% |
257,300 |
2024/8/7 |
671 |
690 |
644 |
671 |
-1.47% |
647,900 |
2024/8/6 |
678 |
700 |
659 |
681 |
+6.41% |
556,200 |
2024/8/5 |
669 |
680 |
623 |
640 |
-7.11% |
557,600 |
2024/8/2 |
695 |
706 |
687 |
689 |
-1.85% |
540,300 |
2024/8/1 |
710 |
719 |
699 |
702 |
-1.68% |
464,000 |
2024/7/31 |
702 |
714 |
696 |
714 |
+0.71% |
527,400 |
2024/7/30 |
703 |
716 |
695 |
709 |
+2.01% |
573,100 |
2024/7/29 |
650 |
705 |
650 |
695 |
-3.07% |
775,900 |
2024/7/26 |
708 |
723 |
708 |
717 |
+0.14% |
371,800 |
2024/7/25 |
726 |
726 |
716 |
716 |
+0.42% |
319,600 |
2024/7/24 |
720 |
723 |
709 |
713 |
-0.97% |
196,200 |
2024/7/23 |
718 |
727 |
717 |
720 |
+0.14% |
164,900 |
2024/7/22 |
715 |
721 |
713 |
719 |
-0.14% |
208,200 |
2024/7/19 |
718 |
725 |
717 |
720 |
+0.56% |
111,000 |
|