| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
84 |
86 |
82 |
83 |
-1.19% |
452,600 |
| 2025/1/16 |
90 |
94 |
83 |
84 |
+1.20% |
2,221,200 |
| 2025/1/15 |
82 |
84 |
82 |
83 |
+1.22% |
139,800 |
| 2025/1/14 |
86 |
86 |
81 |
82 |
-4.65% |
705,300 |
| 2025/1/10 |
85 |
86 |
84 |
86 |
+1.18% |
374,700 |
| 2025/1/9 |
88 |
88 |
84 |
85 |
-4.49% |
789,500 |
| 2025/1/8 |
87 |
92 |
85 |
89 |
+3.49% |
966,800 |
| 2025/1/7 |
89 |
89 |
84 |
86 |
-2.27% |
842,300 |
| 2025/1/6 |
89 |
89 |
86 |
88 |
+0.00% |
505,200 |
| 2024/12/30 |
89 |
92 |
87 |
88 |
+0.00% |
1,377,000 |
| 2024/12/27 |
87 |
90 |
87 |
88 |
+1.15% |
578,400 |
| 2024/12/26 |
92 |
94 |
86 |
87 |
-7.45% |
1,808,100 |
| 2024/12/25 |
90 |
108 |
88 |
94 |
+6.82% |
4,869,800 |
| 2024/12/24 |
86 |
90 |
86 |
88 |
-1.12% |
955,100 |
| 2024/12/23 |
88 |
91 |
87 |
89 |
-2.20% |
907,300 |
| 2024/12/20 |
94 |
94 |
90 |
91 |
-6.19% |
1,061,500 |
| 2024/12/19 |
93 |
98 |
92 |
97 |
+2.11% |
428,800 |
| 2024/12/18 |
92 |
96 |
91 |
95 |
+3.26% |
503,800 |
| 2024/12/17 |
93 |
95 |
91 |
92 |
-1.08% |
310,600 |
| 2024/12/16 |
93 |
97 |
92 |
93 |
+0.00% |
584,100 |
| 2024/12/13 |
97 |
97 |
92 |
93 |
-3.12% |
562,300 |
| 2024/12/12 |
97 |
99 |
96 |
96 |
-1.03% |
316,200 |
| 2024/12/11 |
99 |
100 |
96 |
97 |
-2.02% |
385,200 |
| 2024/12/10 |
100 |
103 |
99 |
99 |
+0.00% |
552,500 |
| 2024/12/9 |
101 |
104 |
99 |
99 |
-1.00% |
348,500 |
| 2024/12/6 |
104 |
105 |
98 |
100 |
-2.91% |
486,000 |
| 2024/12/5 |
107 |
107 |
103 |
103 |
-2.83% |
266,700 |
| 2024/12/4 |
110 |
111 |
106 |
106 |
-1.85% |
243,700 |
| 2024/12/3 |
113 |
114 |
108 |
108 |
-2.70% |
310,900 |
| 2024/12/2 |
114 |
115 |
111 |
111 |
-2.63% |
214,000 |
| 2024/11/29 |
115 |
117 |
113 |
114 |
-1.72% |
281,000 |
| 2024/11/28 |
116 |
119 |
115 |
116 |
-0.85% |
267,200 |
| 2024/11/27 |
119 |
129 |
115 |
117 |
-1.68% |
1,712,000 |
| 2024/11/26 |
123 |
129 |
117 |
119 |
-3.25% |
486,100 |
| 2024/11/25 |
121 |
127 |
118 |
123 |
+1.65% |
588,600 |
| 2024/11/22 |
124 |
125 |
117 |
121 |
-3.20% |
716,000 |
| 2024/11/21 |
114 |
125 |
114 |
125 |
+10.62% |
1,056,200 |
| 2024/11/20 |
116 |
124 |
113 |
113 |
-1.74% |
455,400 |
| 2024/11/19 |
107 |
116 |
106 |
115 |
+7.48% |
638,600 |
| 2024/11/18 |
108 |
110 |
106 |
107 |
-1.83% |
225,400 |
| 2024/11/15 |
107 |
117 |
107 |
109 |
+0.93% |
688,100 |
| 2024/11/14 |
107 |
109 |
107 |
108 |
+1.89% |
177,300 |
| 2024/11/13 |
109 |
111 |
106 |
106 |
-2.75% |
289,100 |
| 2024/11/12 |
109 |
109 |
106 |
109 |
+0.93% |
253,800 |
| 2024/11/11 |
105 |
108 |
102 |
108 |
+1.89% |
526,800 |
| 2024/11/8 |
109 |
112 |
106 |
106 |
-3.64% |
393,400 |
| 2024/11/7 |
110 |
113 |
108 |
110 |
+0.00% |
459,400 |
| 2024/11/6 |
110 |
113 |
108 |
110 |
-0.90% |
367,700 |
| 2024/11/5 |
117 |
117 |
110 |
111 |
-5.13% |
511,500 |
| 2024/11/1 |
124 |
124 |
116 |
117 |
-5.65% |
590,300 |
| 2024/10/31 |
122 |
127 |
121 |
124 |
+1.64% |
576,500 |
| 2024/10/30 |
122 |
125 |
118 |
122 |
+2.52% |
766,700 |
| 2024/10/29 |
120 |
122 |
117 |
119 |
-2.46% |
397,300 |
| 2024/10/28 |
115 |
123 |
114 |
122 |
+5.17% |
595,100 |
| 2024/10/25 |
118 |
119 |
114 |
116 |
-4.13% |
255,800 |
| 2024/10/24 |
119 |
121 |
117 |
121 |
+1.68% |
260,000 |
| 2024/10/23 |
121 |
123 |
119 |
119 |
-1.65% |
140,700 |
| 2024/10/22 |
123 |
123 |
120 |
121 |
-1.63% |
175,600 |
| 2024/10/21 |
123 |
132 |
123 |
123 |
+0.82% |
389,200 |
| 2024/10/18 |
124 |
124 |
119 |
122 |
-0.81% |
351,000 |
| 2024/10/17 |
125 |
127 |
123 |
123 |
-1.60% |
223,400 |
| 2024/10/16 |
126 |
128 |
125 |
125 |
-1.57% |
261,000 |
| 2024/10/15 |
129 |
130 |
126 |
127 |
+0.00% |
335,300 |
| 2024/10/11 |
129 |
131 |
127 |
127 |
-1.55% |
156,200 |
| 2024/10/10 |
132 |
133 |
129 |
129 |
-2.27% |
223,900 |
| 2024/10/9 |
133 |
136 |
131 |
132 |
+0.00% |
433,100 |
| 2024/10/8 |
137 |
137 |
132 |
132 |
-2.94% |
280,800 |
| 2024/10/7 |
142 |
145 |
136 |
136 |
-3.55% |
402,600 |
| 2024/10/4 |
145 |
146 |
141 |
141 |
-2.76% |
217,300 |
| 2024/10/3 |
146 |
149 |
140 |
145 |
+2.84% |
723,300 |
| 2024/10/2 |
137 |
148 |
137 |
141 |
+3.68% |
1,195,200 |
| 2024/10/1 |
135 |
139 |
134 |
136 |
+1.49% |
94,600 |
| 2024/9/30 |
135 |
139 |
133 |
134 |
-1.47% |
140,400 |
| 2024/9/27 |
134 |
143 |
134 |
136 |
+0.74% |
331,200 |
| 2024/9/26 |
135 |
139 |
135 |
135 |
+1.50% |
187,400 |
| 2024/9/25 |
134 |
137 |
128 |
133 |
-2.21% |
576,000 |
| 2024/9/24 |
139 |
139 |
135 |
136 |
-1.45% |
435,200 |
| 2024/9/20 |
146 |
146 |
135 |
138 |
-8.61% |
1,272,500 |
| 2024/9/19 |
154 |
155 |
149 |
151 |
+1.34% |
1,546,200 |
| 2024/9/18 |
153 |
157 |
149 |
149 |
-2.61% |
315,400 |
| 2024/9/17 |
152 |
155 |
151 |
153 |
+0.00% |
219,900 |
| 2024/9/13 |
152 |
158 |
151 |
153 |
-1.92% |
187,800 |
| 2024/9/12 |
159 |
159 |
153 |
156 |
+1.30% |
211,800 |
| 2024/9/11 |
163 |
163 |
149 |
154 |
-6.10% |
475,400 |
| 2024/9/10 |
153 |
172 |
152 |
164 |
+8.61% |
943,100 |
| 2024/9/9 |
145 |
154 |
144 |
151 |
+0.67% |
496,600 |
| 2024/9/6 |
154 |
155 |
148 |
150 |
-1.96% |
454,700 |
| 2024/9/5 |
153 |
158 |
151 |
153 |
+0.66% |
388,900 |
| 2024/9/4 |
157 |
158 |
152 |
152 |
-6.17% |
508,900 |
| 2024/9/3 |
160 |
164 |
158 |
162 |
+1.25% |
263,000 |
| 2024/9/2 |
163 |
164 |
159 |
160 |
-1.23% |
274,400 |
| 2024/8/30 |
163 |
165 |
159 |
162 |
-0.61% |
371,000 |
| 2024/8/29 |
165 |
166 |
162 |
163 |
-1.21% |
293,600 |
| 2024/8/28 |
168 |
169 |
162 |
165 |
+0.00% |
428,000 |
| 2024/8/27 |
159 |
168 |
157 |
165 |
+4.43% |
664,500 |
| 2024/8/26 |
158 |
162 |
156 |
158 |
+0.64% |
270,900 |
| 2024/8/23 |
162 |
164 |
155 |
157 |
-3.09% |
648,800 |
| 2024/8/22 |
169 |
174 |
161 |
162 |
-3.57% |
816,900 |
| 2024/8/21 |
171 |
175 |
167 |
168 |
-3.45% |
1,096,200 |
| 2024/8/20 |
162 |
205 |
161 |
174 |
+10.83% |
7,890,600 |
| 2024/8/19 |
161 |
164 |
157 |
157 |
-3.68% |
1,157,700 |
| 2024/8/16 |
151 |
184 |
148 |
163 |
+9.40% |
7,094,300 |
| 2024/8/15 |
157 |
159 |
149 |
149 |
-34.93% |
5,465,200 |
| 2024/8/14 |
217 |
231 |
215 |
229 |
+1.78% |
276,900 |
| 2024/8/13 |
214 |
225 |
208 |
225 |
+5.63% |
255,100 |
| 2024/8/9 |
213 |
220 |
207 |
213 |
+0.95% |
192,900 |
| 2024/8/8 |
212 |
217 |
206 |
211 |
-0.47% |
166,500 |
| 2024/8/7 |
198 |
219 |
198 |
212 |
+2.91% |
276,700 |
| 2024/8/6 |
200 |
214 |
197 |
206 |
+13.81% |
443,100 |
| 2024/8/5 |
211 |
213 |
173 |
181 |
-20.26% |
991,500 |
| 2024/8/2 |
240 |
240 |
225 |
227 |
-9.92% |
764,300 |
| 2024/8/1 |
253 |
253 |
248 |
252 |
-1.95% |
239,000 |
| 2024/7/31 |
255 |
257 |
251 |
257 |
-0.77% |
142,500 |
| 2024/7/30 |
260 |
262 |
252 |
259 |
-1.89% |
147,200 |
| 2024/7/29 |
261 |
267 |
258 |
264 |
+2.33% |
152,500 |
| 2024/7/26 |
255 |
264 |
253 |
258 |
+1.57% |
169,000 |
| 2024/7/25 |
251 |
260 |
250 |
254 |
-0.78% |
300,400 |
| 2024/7/24 |
264 |
274 |
256 |
256 |
-3.03% |
396,100 |
| 2024/7/23 |
264 |
274 |
261 |
264 |
+0.00% |
264,700 |
| 2024/7/22 |
274 |
275 |
262 |
264 |
-5.38% |
408,400 |
| 2024/7/19 |
286 |
286 |
275 |
279 |
-2.79% |
301,200 |
| 2024/7/18 |
287 |
299 |
286 |
287 |
-1.71% |
311,600 |
| 2024/7/17 |
289 |
295 |
288 |
292 |
+2.10% |
178,200 |
|
