日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
131 |
132 |
128 |
131 |
-2.24% |
15,300 |
2025/1/10 |
134 |
135 |
134 |
134 |
-0.74% |
5,700 |
2025/1/9 |
133 |
137 |
133 |
135 |
+0.00% |
9,600 |
2025/1/8 |
129 |
135 |
127 |
135 |
+3.05% |
28,000 |
2025/1/7 |
132 |
133 |
130 |
131 |
+0.00% |
19,100 |
2025/1/6 |
138 |
138 |
131 |
131 |
-4.38% |
24,100 |
2024/12/30 |
137 |
139 |
135 |
137 |
+2.24% |
19,600 |
2024/12/27 |
128 |
138 |
127 |
134 |
+4.69% |
34,900 |
2024/12/26 |
125 |
129 |
125 |
128 |
+0.79% |
52,200 |
2024/12/25 |
124 |
127 |
122 |
127 |
+1.60% |
80,400 |
2024/12/24 |
129 |
130 |
125 |
125 |
-3.85% |
52,500 |
2024/12/23 |
133 |
134 |
120 |
130 |
-2.26% |
56,800 |
2024/12/20 |
134 |
135 |
133 |
133 |
-0.75% |
5,700 |
2024/12/19 |
133 |
134 |
133 |
134 |
-0.74% |
7,500 |
2024/12/18 |
132 |
135 |
132 |
135 |
+1.50% |
15,900 |
2024/12/17 |
135 |
135 |
133 |
133 |
-1.48% |
12,800 |
2024/12/16 |
135 |
135 |
133 |
135 |
-0.74% |
20,500 |
2024/12/13 |
137 |
138 |
136 |
136 |
+0.74% |
11,300 |
2024/12/12 |
135 |
137 |
134 |
135 |
-1.46% |
11,600 |
2024/12/11 |
134 |
137 |
134 |
137 |
+0.74% |
11,900 |
2024/12/10 |
136 |
137 |
134 |
136 |
+0.00% |
13,800 |
2024/12/9 |
137 |
137 |
135 |
136 |
+0.00% |
46,200 |
2024/12/6 |
139 |
139 |
136 |
136 |
-1.45% |
10,300 |
2024/12/5 |
138 |
138 |
134 |
138 |
-0.72% |
13,000 |
2024/12/4 |
138 |
139 |
137 |
139 |
+0.00% |
17,900 |
2024/12/3 |
139 |
141 |
138 |
139 |
-0.71% |
6,000 |
2024/12/2 |
139 |
140 |
138 |
140 |
+1.45% |
10,400 |
2024/11/29 |
140 |
140 |
138 |
138 |
-1.43% |
9,900 |
2024/11/28 |
139 |
140 |
138 |
140 |
+0.72% |
6,200 |
2024/11/27 |
140 |
141 |
138 |
139 |
+0.00% |
7,400 |
2024/11/26 |
143 |
143 |
139 |
139 |
-0.71% |
14,000 |
2024/11/25 |
143 |
143 |
140 |
140 |
-0.71% |
6,500 |
2024/11/22 |
140 |
143 |
140 |
141 |
+1.44% |
14,300 |
2024/11/21 |
139 |
142 |
139 |
139 |
-0.71% |
14,800 |
2024/11/20 |
141 |
145 |
139 |
140 |
-0.71% |
7,400 |
2024/11/19 |
140 |
142 |
140 |
141 |
+1.44% |
5,400 |
2024/11/18 |
138 |
140 |
138 |
139 |
-2.11% |
5,700 |
2024/11/15 |
139 |
142 |
139 |
142 |
+1.43% |
17,300 |
2024/11/14 |
142 |
144 |
140 |
140 |
-2.78% |
10,500 |
2024/11/13 |
141 |
144 |
141 |
144 |
+2.13% |
12,100 |
2024/11/12 |
145 |
145 |
141 |
141 |
-2.76% |
11,700 |
2024/11/11 |
145 |
146 |
139 |
145 |
+0.00% |
33,400 |
2024/11/8 |
145 |
147 |
145 |
145 |
+0.00% |
8,800 |
2024/11/7 |
147 |
147 |
144 |
145 |
+0.00% |
7,600 |
2024/11/6 |
145 |
146 |
144 |
145 |
+0.00% |
3,700 |
2024/11/5 |
142 |
145 |
142 |
145 |
+2.11% |
15,700 |
2024/11/1 |
145 |
148 |
141 |
142 |
-2.74% |
21,700 |
2024/10/31 |
148 |
148 |
143 |
146 |
-0.68% |
15,000 |
2024/10/30 |
147 |
148 |
146 |
147 |
+0.00% |
10,700 |
2024/10/29 |
150 |
150 |
146 |
147 |
-0.68% |
14,800 |
2024/10/28 |
146 |
150 |
145 |
148 |
+2.07% |
6,900 |
2024/10/25 |
147 |
147 |
141 |
145 |
+0.00% |
35,200 |
2024/10/24 |
148 |
148 |
145 |
145 |
-2.68% |
16,900 |
2024/10/23 |
148 |
150 |
147 |
149 |
+0.00% |
7,100 |
2024/10/22 |
151 |
151 |
148 |
149 |
-0.67% |
22,000 |
2024/10/21 |
148 |
152 |
147 |
150 |
+3.45% |
29,700 |
2024/10/18 |
149 |
151 |
145 |
145 |
-2.68% |
19,700 |
2024/10/17 |
152 |
153 |
149 |
149 |
-1.32% |
21,100 |
2024/10/16 |
154 |
155 |
151 |
151 |
-3.21% |
55,400 |
2024/10/15 |
157 |
158 |
154 |
156 |
-0.64% |
23,700 |
2024/10/11 |
160 |
161 |
157 |
157 |
-1.88% |
12,600 |
2024/10/10 |
159 |
160 |
157 |
160 |
+1.91% |
18,600 |
2024/10/9 |
158 |
159 |
157 |
157 |
-0.63% |
27,700 |
2024/10/8 |
163 |
163 |
156 |
158 |
-3.07% |
53,100 |
2024/10/7 |
166 |
170 |
162 |
163 |
-1.81% |
81,200 |
2024/10/4 |
165 |
169 |
164 |
166 |
+0.61% |
89,900 |
2024/10/3 |
168 |
174 |
164 |
165 |
-1.79% |
207,800 |
2024/10/2 |
158 |
175 |
158 |
168 |
+5.00% |
890,600 |
2024/10/1 |
165 |
175 |
154 |
160 |
+4.58% |
591,200 |
2024/9/30 |
151 |
156 |
150 |
153 |
+0.00% |
44,700 |
2024/9/27 |
155 |
155 |
153 |
153 |
+0.00% |
6,100 |
2024/9/26 |
154 |
156 |
153 |
153 |
+0.00% |
13,300 |
2024/9/25 |
154 |
154 |
152 |
153 |
-0.65% |
4,200 |
2024/9/24 |
152 |
157 |
152 |
154 |
+2.67% |
17,300 |
2024/9/20 |
154 |
154 |
150 |
150 |
+0.00% |
13,900 |
2024/9/19 |
149 |
153 |
147 |
150 |
+0.00% |
32,500 |
2024/9/18 |
152 |
153 |
148 |
150 |
+1.35% |
21,800 |
2024/9/17 |
156 |
156 |
148 |
148 |
-4.52% |
45,500 |
2024/9/13 |
150 |
156 |
150 |
155 |
+0.65% |
30,900 |
2024/9/12 |
148 |
157 |
147 |
154 |
+4.05% |
115,200 |
2024/9/11 |
150 |
169 |
144 |
148 |
+1.37% |
710,600 |
2024/9/10 |
146 |
152 |
146 |
146 |
+0.69% |
19,800 |
2024/9/9 |
144 |
146 |
143 |
145 |
-2.03% |
25,300 |
2024/9/6 |
145 |
150 |
144 |
148 |
+0.68% |
20,800 |
2024/9/5 |
146 |
150 |
144 |
147 |
+0.68% |
17,000 |
2024/9/4 |
147 |
148 |
141 |
146 |
-2.01% |
71,900 |
2024/9/3 |
151 |
151 |
148 |
149 |
-1.32% |
19,700 |
2024/9/2 |
152 |
153 |
148 |
151 |
-2.58% |
81,500 |
2024/8/30 |
153 |
161 |
152 |
155 |
-1.27% |
128,600 |
2024/8/29 |
145 |
157 |
145 |
157 |
+3.29% |
406,200 |
2024/8/28 |
149 |
181 |
148 |
152 |
+5.56% |
2,424,000 |
2024/8/27 |
136 |
147 |
136 |
144 |
+3.60% |
45,600 |
2024/8/26 |
141 |
141 |
138 |
139 |
+0.72% |
9,700 |
2024/8/23 |
137 |
138 |
135 |
138 |
+1.47% |
6,800 |
2024/8/22 |
140 |
141 |
134 |
136 |
-0.73% |
35,000 |
2024/8/21 |
133 |
137 |
133 |
137 |
+0.74% |
15,700 |
2024/8/20 |
138 |
140 |
136 |
136 |
-1.45% |
7,200 |
2024/8/19 |
135 |
140 |
135 |
138 |
+2.22% |
17,000 |
2024/8/16 |
135 |
138 |
135 |
135 |
+0.00% |
29,800 |
2024/8/15 |
138 |
138 |
135 |
135 |
-0.74% |
19,000 |
2024/8/14 |
134 |
138 |
134 |
136 |
+2.26% |
19,900 |
2024/8/13 |
131 |
135 |
130 |
133 |
-2.21% |
59,100 |
2024/8/9 |
132 |
137 |
130 |
136 |
+5.43% |
84,800 |
2024/8/8 |
129 |
135 |
129 |
129 |
-2.27% |
27,300 |
2024/8/7 |
126 |
137 |
126 |
132 |
-2.22% |
105,600 |
2024/8/6 |
142 |
153 |
126 |
135 |
+26.17% |
330,400 |
2024/8/5 |
133 |
133 |
101 |
107 |
-22.46% |
258,400 |
2024/8/2 |
144 |
144 |
138 |
138 |
-6.76% |
82,900 |
2024/8/1 |
156 |
156 |
143 |
148 |
-3.90% |
133,800 |
2024/7/31 |
156 |
156 |
152 |
154 |
-1.91% |
61,400 |
2024/7/30 |
155 |
158 |
155 |
157 |
-0.63% |
86,200 |
2024/7/29 |
160 |
163 |
156 |
158 |
+1.94% |
141,000 |
2024/7/26 |
170 |
176 |
154 |
155 |
-3.12% |
628,900 |
2024/7/25 |
164 |
167 |
160 |
160 |
-4.76% |
114,200 |
2024/7/24 |
170 |
175 |
166 |
168 |
-4.00% |
213,600 |
2024/7/23 |
175 |
199 |
172 |
175 |
-1.13% |
1,343,800 |
2024/7/22 |
198 |
198 |
175 |
177 |
-15.71% |
1,914,900 |
2024/7/19 |
177 |
210 |
169 |
210 |
+31.25% |
5,485,200 |
2024/7/18 |
164 |
164 |
157 |
160 |
+0.63% |
47,400 |
2024/7/17 |
161 |
163 |
158 |
159 |
-1.24% |
17,600 |
2024/7/16 |
161 |
162 |
157 |
161 |
+2.55% |
14,600 |
2024/7/12 |
155 |
159 |
153 |
157 |
-0.63% |
23,500 |
2024/7/11 |
164 |
164 |
158 |
158 |
-3.66% |
56,100 |
|