日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
576 |
578 |
568 |
570 |
-1.21% |
88,400 |
2025/1/10 |
579 |
581 |
577 |
577 |
+0.17% |
44,200 |
2025/1/9 |
582 |
582 |
576 |
576 |
-1.20% |
91,600 |
2025/1/8 |
588 |
589 |
581 |
583 |
-0.85% |
85,200 |
2025/1/7 |
594 |
594 |
585 |
588 |
-0.34% |
93,800 |
2025/1/6 |
587 |
595 |
587 |
590 |
+0.85% |
124,300 |
2024/12/30 |
587 |
591 |
585 |
585 |
-0.34% |
87,800 |
2024/12/27 |
578 |
587 |
576 |
587 |
+2.26% |
116,700 |
2024/12/26 |
573 |
576 |
571 |
574 |
+0.17% |
114,900 |
2024/12/25 |
571 |
573 |
567 |
573 |
+1.06% |
120,200 |
2024/12/24 |
567 |
568 |
563 |
567 |
+0.00% |
101,800 |
2024/12/23 |
565 |
569 |
563 |
567 |
+0.00% |
126,000 |
2024/12/20 |
572 |
573 |
566 |
567 |
-0.70% |
99,500 |
2024/12/19 |
574 |
575 |
569 |
571 |
-1.38% |
128,200 |
2024/12/18 |
581 |
581 |
576 |
579 |
-0.34% |
63,100 |
2024/12/17 |
579 |
583 |
577 |
581 |
+0.69% |
74,100 |
2024/12/16 |
585 |
585 |
576 |
577 |
-1.03% |
111,500 |
2024/12/13 |
578 |
590 |
577 |
583 |
+0.52% |
148,900 |
2024/12/12 |
585 |
586 |
580 |
580 |
+0.00% |
246,000 |
2024/12/11 |
577 |
582 |
577 |
580 |
+0.52% |
117,400 |
2024/12/10 |
581 |
582 |
577 |
577 |
-0.52% |
164,700 |
2024/12/9 |
574 |
581 |
574 |
580 |
+1.22% |
91,300 |
2024/12/6 |
578 |
578 |
570 |
573 |
-1.04% |
82,000 |
2024/12/5 |
570 |
581 |
570 |
579 |
+1.58% |
103,300 |
2024/12/4 |
576 |
576 |
569 |
570 |
-0.70% |
88,900 |
2024/12/3 |
570 |
577 |
570 |
574 |
+0.35% |
94,400 |
2024/12/2 |
570 |
573 |
569 |
572 |
-0.17% |
66,100 |
2024/11/29 |
576 |
576 |
570 |
573 |
-0.35% |
83,900 |
2024/11/28 |
574 |
580 |
572 |
575 |
-0.69% |
77,400 |
2024/11/27 |
578 |
579 |
573 |
579 |
+0.17% |
78,300 |
2024/11/26 |
572 |
578 |
572 |
578 |
+0.52% |
88,800 |
2024/11/25 |
586 |
586 |
575 |
575 |
-0.86% |
168,600 |
2024/11/22 |
585 |
589 |
580 |
580 |
-0.51% |
87,700 |
2024/11/21 |
581 |
583 |
577 |
583 |
+0.34% |
61,900 |
2024/11/20 |
576 |
582 |
576 |
581 |
+1.04% |
93,200 |
2024/11/19 |
572 |
577 |
571 |
575 |
+0.00% |
69,500 |
2024/11/18 |
569 |
575 |
564 |
575 |
+0.70% |
62,100 |
2024/11/15 |
569 |
574 |
561 |
571 |
+1.96% |
164,400 |
2024/11/14 |
560 |
563 |
559 |
560 |
-0.18% |
87,200 |
2024/11/13 |
559 |
568 |
559 |
561 |
+0.36% |
141,600 |
2024/11/12 |
553 |
562 |
553 |
559 |
+1.08% |
126,400 |
2024/11/11 |
543 |
553 |
540 |
553 |
+1.84% |
113,100 |
2024/11/8 |
551 |
556 |
541 |
543 |
-1.27% |
240,400 |
2024/11/7 |
547 |
555 |
546 |
550 |
+1.48% |
230,500 |
2024/11/6 |
548 |
550 |
542 |
542 |
-1.45% |
169,900 |
2024/11/5 |
551 |
551 |
538 |
550 |
-0.90% |
335,900 |
2024/11/1 |
566 |
572 |
550 |
555 |
-5.29% |
465,700 |
2024/10/31 |
592 |
593 |
583 |
586 |
-0.34% |
211,800 |
2024/10/30 |
583 |
590 |
581 |
588 |
+0.86% |
918,900 |
2024/10/29 |
568 |
585 |
567 |
583 |
+3.00% |
210,800 |
2024/10/28 |
556 |
569 |
556 |
566 |
+2.17% |
284,600 |
2024/10/25 |
558 |
559 |
551 |
554 |
-1.25% |
162,900 |
2024/10/24 |
560 |
562 |
554 |
561 |
-0.71% |
201,900 |
2024/10/23 |
570 |
576 |
565 |
565 |
-0.88% |
105,000 |
2024/10/22 |
577 |
577 |
567 |
570 |
-0.87% |
102,900 |
2024/10/21 |
576 |
578 |
574 |
575 |
-0.35% |
76,500 |
2024/10/18 |
573 |
577 |
571 |
577 |
+0.87% |
75,900 |
2024/10/17 |
570 |
574 |
569 |
572 |
+0.70% |
59,100 |
2024/10/16 |
574 |
575 |
568 |
568 |
-1.22% |
93,900 |
2024/10/15 |
572 |
575 |
569 |
575 |
+0.52% |
111,200 |
2024/10/11 |
573 |
575 |
569 |
572 |
-0.17% |
146,100 |
2024/10/10 |
578 |
580 |
573 |
573 |
-1.38% |
140,700 |
2024/10/9 |
580 |
583 |
577 |
581 |
+0.17% |
96,600 |
2024/10/8 |
582 |
583 |
578 |
580 |
-0.68% |
132,800 |
2024/10/7 |
589 |
589 |
580 |
584 |
+0.00% |
132,000 |
2024/10/4 |
582 |
586 |
582 |
584 |
-0.17% |
64,400 |
2024/10/3 |
579 |
586 |
579 |
585 |
+1.39% |
64,200 |
2024/10/2 |
581 |
586 |
577 |
577 |
-1.70% |
174,800 |
2024/10/1 |
592 |
592 |
585 |
587 |
+0.00% |
74,100 |
2024/9/30 |
590 |
591 |
581 |
587 |
-2.65% |
116,500 |
2024/9/27 |
597 |
604 |
596 |
603 |
+0.50% |
111,000 |
2024/9/26 |
590 |
600 |
590 |
600 |
+2.21% |
114,100 |
2024/9/25 |
591 |
591 |
583 |
587 |
-0.68% |
94,300 |
2024/9/24 |
593 |
598 |
590 |
591 |
+0.68% |
73,800 |
2024/9/20 |
591 |
593 |
587 |
587 |
-0.34% |
77,500 |
2024/9/19 |
592 |
595 |
586 |
589 |
+0.17% |
72,600 |
2024/9/18 |
581 |
588 |
579 |
588 |
+1.20% |
77,800 |
2024/9/17 |
578 |
581 |
573 |
581 |
+0.87% |
115,300 |
2024/9/13 |
580 |
582 |
575 |
576 |
-0.86% |
94,600 |
2024/9/12 |
584 |
591 |
579 |
581 |
+0.69% |
83,600 |
2024/9/11 |
590 |
590 |
575 |
577 |
-2.20% |
129,600 |
2024/9/10 |
592 |
595 |
590 |
590 |
-0.84% |
54,900 |
2024/9/9 |
590 |
597 |
585 |
595 |
-0.50% |
106,400 |
2024/9/6 |
605 |
605 |
592 |
598 |
-0.33% |
90,000 |
2024/9/5 |
600 |
610 |
599 |
600 |
+0.17% |
62,800 |
2024/9/4 |
604 |
605 |
597 |
599 |
-1.80% |
139,500 |
2024/9/3 |
608 |
613 |
607 |
610 |
-0.33% |
78,400 |
2024/9/2 |
615 |
618 |
607 |
612 |
+0.00% |
79,300 |
2024/8/30 |
613 |
615 |
612 |
612 |
-0.16% |
67,200 |
2024/8/29 |
618 |
618 |
611 |
613 |
-0.16% |
56,700 |
2024/8/28 |
616 |
616 |
611 |
614 |
+0.16% |
46,600 |
2024/8/27 |
617 |
620 |
611 |
613 |
-0.16% |
59,400 |
2024/8/26 |
615 |
615 |
606 |
614 |
+0.66% |
49,100 |
2024/8/23 |
614 |
617 |
610 |
610 |
-0.16% |
44,200 |
2024/8/22 |
610 |
612 |
607 |
611 |
-0.16% |
52,000 |
2024/8/21 |
612 |
618 |
607 |
612 |
-0.49% |
68,300 |
2024/8/20 |
613 |
621 |
613 |
615 |
+0.33% |
82,600 |
2024/8/19 |
611 |
620 |
607 |
613 |
+0.00% |
109,400 |
2024/8/16 |
610 |
619 |
610 |
613 |
+1.49% |
79,300 |
2024/8/15 |
603 |
607 |
599 |
604 |
+0.17% |
68,400 |
2024/8/14 |
603 |
607 |
596 |
603 |
+0.00% |
73,300 |
2024/8/13 |
589 |
603 |
585 |
603 |
+3.25% |
85,200 |
2024/8/9 |
583 |
585 |
575 |
584 |
+1.92% |
156,900 |
2024/8/8 |
570 |
581 |
566 |
573 |
-1.21% |
190,300 |
2024/8/7 |
559 |
584 |
549 |
580 |
+1.93% |
273,900 |
2024/8/6 |
551 |
582 |
551 |
569 |
+9.21% |
481,600 |
2024/8/5 |
601 |
603 |
521 |
521 |
-16.10% |
572,100 |
2024/8/2 |
631 |
635 |
620 |
621 |
-2.51% |
221,200 |
2024/8/1 |
652 |
663 |
635 |
637 |
-2.45% |
201,400 |
2024/7/31 |
640 |
653 |
635 |
653 |
+0.62% |
125,600 |
2024/7/30 |
646 |
651 |
646 |
649 |
-0.61% |
63,500 |
2024/7/29 |
652 |
653 |
643 |
653 |
+1.40% |
98,400 |
2024/7/26 |
650 |
650 |
641 |
644 |
-1.23% |
89,300 |
2024/7/25 |
652 |
652 |
645 |
652 |
+0.00% |
107,800 |
2024/7/24 |
658 |
658 |
649 |
652 |
-0.91% |
92,500 |
2024/7/23 |
652 |
659 |
649 |
658 |
+0.92% |
84,700 |
2024/7/22 |
656 |
656 |
649 |
652 |
-0.76% |
71,100 |
2024/7/19 |
659 |
660 |
650 |
657 |
-0.15% |
84,200 |
2024/7/18 |
660 |
661 |
656 |
658 |
-0.45% |
86,700 |
2024/7/17 |
659 |
661 |
656 |
661 |
+0.76% |
152,000 |
2024/7/16 |
662 |
662 |
652 |
656 |
-1.06% |
119,900 |
2024/7/12 |
652 |
663 |
651 |
663 |
+1.84% |
149,900 |
2024/7/11 |
653 |
654 |
650 |
651 |
-0.31% |
76,000 |
|