| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
970 |
984 |
956 |
971 |
-0.82% |
6,500 |
| 2025/1/10 |
966 |
981 |
956 |
979 |
+1.35% |
6,900 |
| 2025/1/9 |
965 |
967 |
958 |
966 |
+0.10% |
6,400 |
| 2025/1/8 |
968 |
968 |
957 |
965 |
-0.31% |
2,700 |
| 2025/1/7 |
961 |
974 |
960 |
968 |
+1.36% |
5,800 |
| 2025/1/6 |
965 |
977 |
955 |
955 |
-1.04% |
6,600 |
| 2024/12/30 |
938 |
974 |
938 |
965 |
+2.88% |
8,400 |
| 2024/12/27 |
947 |
960 |
936 |
938 |
-0.64% |
8,000 |
| 2024/12/26 |
947 |
954 |
931 |
944 |
-0.42% |
10,300 |
| 2024/12/25 |
950 |
954 |
930 |
948 |
+0.85% |
14,800 |
| 2024/12/24 |
960 |
975 |
930 |
940 |
-2.29% |
17,100 |
| 2024/12/23 |
978 |
978 |
950 |
962 |
-1.03% |
21,400 |
| 2024/12/20 |
995 |
995 |
969 |
972 |
-2.21% |
4,700 |
| 2024/12/19 |
978 |
994 |
968 |
994 |
+1.84% |
5,300 |
| 2024/12/18 |
986 |
990 |
973 |
976 |
-1.31% |
8,600 |
| 2024/12/17 |
990 |
998 |
989 |
989 |
-0.10% |
5,100 |
| 2024/12/16 |
987 |
1,004 |
987 |
990 |
-0.70% |
4,700 |
| 2024/12/13 |
1,012 |
1,012 |
997 |
997 |
-0.70% |
2,800 |
| 2024/12/12 |
997 |
1,015 |
997 |
1,004 |
-0.59% |
4,500 |
| 2024/12/11 |
987 |
1,010 |
980 |
1,010 |
+2.02% |
4,700 |
| 2024/12/10 |
1,003 |
1,003 |
987 |
990 |
-1.39% |
1,800 |
| 2024/12/9 |
1,017 |
1,017 |
982 |
1,004 |
-1.28% |
2,400 |
| 2024/12/6 |
999 |
1,017 |
992 |
1,017 |
+2.73% |
7,600 |
| 2024/12/5 |
994 |
1,000 |
990 |
990 |
-1.88% |
3,800 |
| 2024/12/4 |
996 |
1,009 |
990 |
1,009 |
+1.31% |
3,000 |
| 2024/12/3 |
1,010 |
1,010 |
991 |
996 |
-2.16% |
7,200 |
| 2024/12/2 |
981 |
1,027 |
980 |
1,018 |
+2.52% |
16,900 |
| 2024/11/29 |
1,001 |
1,008 |
989 |
993 |
-1.19% |
3,000 |
| 2024/11/28 |
1,002 |
1,005 |
995 |
1,005 |
+0.40% |
3,800 |
| 2024/11/27 |
991 |
1,009 |
985 |
1,001 |
+1.01% |
5,200 |
| 2024/11/26 |
991 |
1,002 |
985 |
991 |
+0.00% |
11,000 |
| 2024/11/25 |
1,034 |
1,036 |
970 |
991 |
-3.32% |
46,100 |
| 2024/11/22 |
1,082 |
1,082 |
1,018 |
1,025 |
-3.85% |
30,700 |
| 2024/11/21 |
994 |
1,089 |
993 |
1,066 |
+8.89% |
77,500 |
| 2024/11/20 |
983 |
1,005 |
972 |
979 |
+0.82% |
11,400 |
| 2024/11/19 |
973 |
978 |
968 |
971 |
+0.21% |
2,900 |
| 2024/11/18 |
942 |
969 |
934 |
969 |
+1.36% |
7,700 |
| 2024/11/15 |
956 |
958 |
941 |
956 |
+0.00% |
12,500 |
| 2024/11/14 |
971 |
971 |
940 |
956 |
-1.75% |
24,800 |
| 2024/11/13 |
972 |
990 |
971 |
973 |
-0.82% |
8,500 |
| 2024/11/12 |
995 |
1,015 |
975 |
981 |
-1.90% |
23,100 |
| 2024/11/11 |
1,005 |
1,010 |
996 |
1,000 |
-1.38% |
23,100 |
| 2024/11/8 |
1,004 |
1,029 |
1,000 |
1,014 |
+1.20% |
18,000 |
| 2024/11/7 |
1,011 |
1,025 |
997 |
1,002 |
-1.09% |
32,100 |
| 2024/11/6 |
1,034 |
1,056 |
1,011 |
1,013 |
+0.90% |
47,500 |
| 2024/11/5 |
1,037 |
1,041 |
1,000 |
1,004 |
-3.28% |
39,300 |
| 2024/11/1 |
1,070 |
1,118 |
1,033 |
1,038 |
-3.71% |
169,000 |
| 2024/10/31 |
1,144 |
1,161 |
1,066 |
1,078 |
-10.47% |
173,100 |
| 2024/10/30 |
1,259 |
1,348 |
1,140 |
1,204 |
+0.42% |
586,200 |
| 2024/10/29 |
1,360 |
1,428 |
1,155 |
1,199 |
-7.91% |
1,112,400 |
| 2024/10/28 |
986 |
1,302 |
957 |
1,302 |
+29.94% |
2,064,400 |
| 2024/10/25 |
1,097 |
1,234 |
985 |
1,002 |
-6.44% |
702,300 |
| 2024/10/24 |
936 |
1,071 |
936 |
1,071 |
+16.29% |
132,200 |
| 2024/10/23 |
920 |
921 |
904 |
921 |
-0.22% |
16,100 |
| 2024/10/22 |
930 |
934 |
916 |
923 |
-1.28% |
14,600 |
| 2024/10/21 |
924 |
953 |
922 |
935 |
+0.65% |
14,100 |
| 2024/10/18 |
935 |
946 |
921 |
929 |
-0.75% |
17,200 |
| 2024/10/17 |
966 |
969 |
936 |
936 |
-4.29% |
23,600 |
| 2024/10/16 |
1,008 |
1,024 |
969 |
978 |
-1.51% |
31,200 |
| 2024/10/15 |
1,020 |
1,047 |
993 |
993 |
-3.40% |
32,300 |
| 2024/10/11 |
1,011 |
1,028 |
987 |
1,028 |
+2.80% |
15,900 |
| 2024/10/10 |
1,011 |
1,011 |
969 |
1,000 |
-1.09% |
31,200 |
| 2024/10/9 |
1,026 |
1,026 |
1,003 |
1,011 |
-1.46% |
4,900 |
| 2024/10/8 |
1,027 |
1,038 |
1,000 |
1,026 |
-0.10% |
16,700 |
| 2024/10/7 |
1,042 |
1,046 |
1,027 |
1,027 |
-1.06% |
8,800 |
| 2024/10/4 |
1,022 |
1,044 |
1,007 |
1,038 |
+1.57% |
22,100 |
| 2024/10/3 |
1,028 |
1,035 |
1,005 |
1,022 |
+2.10% |
9,000 |
| 2024/10/2 |
1,028 |
1,032 |
987 |
1,001 |
-2.05% |
26,300 |
| 2024/10/1 |
1,042 |
1,042 |
1,020 |
1,022 |
-0.39% |
8,900 |
| 2024/9/30 |
1,021 |
1,060 |
1,011 |
1,026 |
-5.09% |
35,200 |
| 2024/9/27 |
1,064 |
1,098 |
1,064 |
1,081 |
+0.09% |
23,100 |
| 2024/9/26 |
1,070 |
1,095 |
1,067 |
1,080 |
+1.22% |
25,300 |
| 2024/9/25 |
1,096 |
1,168 |
1,057 |
1,067 |
+0.09% |
137,000 |
| 2024/9/24 |
1,098 |
1,121 |
1,065 |
1,066 |
-4.74% |
50,100 |
| 2024/9/20 |
1,110 |
1,152 |
1,088 |
1,119 |
+1.82% |
132,600 |
| 2024/9/19 |
1,120 |
1,130 |
1,074 |
1,099 |
-0.72% |
125,000 |
| 2024/9/18 |
1,259 |
1,268 |
1,100 |
1,107 |
-7.67% |
266,200 |
| 2024/9/17 |
1,325 |
1,355 |
1,176 |
1,199 |
-19.48% |
958,800 |
| 2024/9/13 |
1,343 |
1,553 |
1,316 |
1,489 |
+18.83% |
1,506,400 |
| 2024/9/12 |
1,483 |
1,530 |
1,217 |
1,253 |
-8.07% |
1,401,400 |
| 2024/9/11 |
1,243 |
1,363 |
1,171 |
1,363 |
+28.22% |
1,891,400 |
| 2024/9/10 |
1,063 |
1,063 |
1,063 |
1,063 |
+16.43% |
13,400 |
| 2024/9/9 |
903 |
917 |
901 |
913 |
+1.11% |
2,100 |
| 2024/9/6 |
915 |
915 |
902 |
903 |
-2.59% |
700 |
| 2024/9/5 |
911 |
927 |
900 |
927 |
+1.76% |
1,900 |
| 2024/9/4 |
934 |
934 |
911 |
911 |
-2.88% |
2,100 |
| 2024/9/3 |
931 |
941 |
931 |
938 |
-0.53% |
1,400 |
| 2024/9/2 |
925 |
952 |
925 |
943 |
+1.95% |
3,300 |
| 2024/8/30 |
925 |
925 |
925 |
925 |
+0.00% |
4,000 |
| 2024/8/29 |
930 |
930 |
918 |
925 |
-0.54% |
2,000 |
| 2024/8/28 |
934 |
934 |
921 |
930 |
-0.43% |
1,700 |
| 2024/8/27 |
920 |
940 |
920 |
934 |
+1.52% |
1,700 |
| 2024/8/26 |
930 |
931 |
920 |
920 |
-1.08% |
1,800 |
| 2024/8/23 |
925 |
930 |
925 |
930 |
+0.54% |
900 |
| 2024/8/22 |
925 |
930 |
925 |
925 |
+0.00% |
1,600 |
| 2024/8/21 |
925 |
949 |
917 |
925 |
+1.65% |
4,100 |
| 2024/8/20 |
926 |
926 |
902 |
910 |
-0.11% |
1,600 |
| 2024/8/19 |
900 |
911 |
900 |
911 |
+1.22% |
800 |
| 2024/8/16 |
900 |
903 |
884 |
900 |
+0.00% |
1,100 |
| 2024/8/15 |
898 |
900 |
891 |
900 |
+1.12% |
1,100 |
| 2024/8/14 |
890 |
899 |
883 |
890 |
+0.00% |
1,100 |
| 2024/8/13 |
884 |
901 |
882 |
890 |
+1.02% |
7,700 |
| 2024/8/9 |
896 |
896 |
870 |
881 |
+0.00% |
8,200 |
| 2024/8/8 |
867 |
895 |
867 |
881 |
+1.61% |
3,700 |
| 2024/8/7 |
821 |
867 |
821 |
867 |
+1.17% |
13,300 |
| 2024/8/6 |
855 |
889 |
855 |
857 |
+1.30% |
12,900 |
| 2024/8/5 |
932 |
951 |
836 |
846 |
-14.11% |
40,400 |
| 2024/8/2 |
1,035 |
1,040 |
985 |
985 |
-7.42% |
14,000 |
| 2024/8/1 |
1,070 |
1,070 |
1,064 |
1,064 |
-2.12% |
1,100 |
| 2024/7/31 |
1,075 |
1,093 |
1,075 |
1,087 |
-0.09% |
2,700 |
| 2024/7/30 |
1,060 |
1,094 |
1,046 |
1,088 |
+3.72% |
4,100 |
| 2024/7/29 |
1,081 |
1,081 |
1,041 |
1,049 |
-0.57% |
5,700 |
| 2024/7/26 |
1,046 |
1,069 |
1,046 |
1,055 |
+0.29% |
2,700 |
| 2024/7/25 |
1,086 |
1,099 |
1,052 |
1,052 |
-4.54% |
8,800 |
| 2024/7/24 |
1,110 |
1,130 |
1,101 |
1,102 |
-0.54% |
3,300 |
| 2024/7/23 |
1,133 |
1,133 |
1,099 |
1,108 |
-0.36% |
6,500 |
| 2024/7/22 |
1,121 |
1,132 |
1,110 |
1,112 |
-0.71% |
3,700 |
| 2024/7/19 |
1,137 |
1,137 |
1,107 |
1,120 |
+0.00% |
4,800 |
| 2024/7/18 |
1,124 |
1,136 |
1,115 |
1,120 |
-1.06% |
3,800 |
| 2024/7/17 |
1,109 |
1,132 |
1,109 |
1,132 |
+2.17% |
1,900 |
| 2024/7/16 |
1,121 |
1,151 |
1,082 |
1,108 |
-12.48% |
33,600 |
| 2024/7/12 |
1,241 |
1,295 |
1,240 |
1,266 |
+3.77% |
18,900 |
| 2024/7/11 |
1,189 |
1,223 |
1,180 |
1,220 |
+1.67% |
8,000 |
|
