| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
915 |
944 |
891 |
914 |
-0.33% |
24,800 |
| 2025/1/16 |
966 |
982 |
917 |
917 |
-4.48% |
30,300 |
| 2025/1/15 |
997 |
997 |
944 |
960 |
-3.71% |
35,800 |
| 2025/1/14 |
1,049 |
1,049 |
960 |
997 |
-5.23% |
92,600 |
| 2025/1/10 |
1,014 |
1,166 |
992 |
1,052 |
+2.63% |
193,100 |
| 2025/1/9 |
1,031 |
1,037 |
990 |
1,025 |
+3.96% |
48,600 |
| 2025/1/8 |
970 |
1,030 |
961 |
986 |
+1.54% |
23,400 |
| 2025/1/7 |
960 |
1,000 |
945 |
971 |
+3.19% |
26,700 |
| 2025/1/6 |
936 |
975 |
929 |
941 |
+3.41% |
17,700 |
| 2024/12/30 |
934 |
934 |
907 |
910 |
-2.36% |
5,600 |
| 2024/12/27 |
944 |
944 |
904 |
932 |
-0.64% |
11,200 |
| 2024/12/26 |
955 |
957 |
920 |
938 |
-0.21% |
14,300 |
| 2024/12/25 |
893 |
940 |
893 |
940 |
+5.26% |
11,200 |
| 2024/12/24 |
925 |
933 |
880 |
893 |
-3.88% |
20,900 |
| 2024/12/23 |
941 |
946 |
895 |
929 |
-1.90% |
18,000 |
| 2024/12/20 |
944 |
959 |
920 |
947 |
+0.42% |
14,300 |
| 2024/12/19 |
915 |
946 |
915 |
943 |
+1.40% |
12,300 |
| 2024/12/18 |
958 |
958 |
910 |
930 |
-3.73% |
30,000 |
| 2024/12/17 |
979 |
1,000 |
950 |
966 |
-1.33% |
28,400 |
| 2024/12/16 |
976 |
981 |
939 |
979 |
+0.31% |
28,900 |
| 2024/12/13 |
961 |
1,018 |
961 |
976 |
+1.14% |
37,900 |
| 2024/12/12 |
1,001 |
1,001 |
965 |
965 |
-3.60% |
20,900 |
| 2024/12/11 |
962 |
1,047 |
955 |
1,001 |
+4.27% |
42,500 |
| 2024/12/10 |
955 |
1,021 |
950 |
960 |
-1.03% |
56,400 |
| 2024/12/9 |
940 |
1,025 |
921 |
970 |
+4.86% |
88,900 |
| 2024/12/6 |
912 |
925 |
901 |
925 |
+1.65% |
25,900 |
| 2024/12/5 |
870 |
910 |
865 |
910 |
+5.81% |
64,800 |
| 2024/12/4 |
830 |
860 |
825 |
860 |
+3.12% |
16,400 |
| 2024/12/3 |
805 |
834 |
805 |
834 |
+2.96% |
10,100 |
| 2024/12/2 |
822 |
824 |
801 |
810 |
-1.46% |
4,800 |
| 2024/11/29 |
825 |
838 |
822 |
822 |
-0.12% |
3,200 |
| 2024/11/28 |
815 |
833 |
814 |
823 |
+0.12% |
4,800 |
| 2024/11/27 |
839 |
839 |
815 |
822 |
-2.72% |
3,800 |
| 2024/11/26 |
850 |
855 |
831 |
845 |
-0.59% |
16,800 |
| 2024/11/25 |
789 |
870 |
789 |
850 |
+7.87% |
37,000 |
| 2024/11/22 |
789 |
789 |
787 |
788 |
+0.51% |
500 |
| 2024/11/21 |
797 |
797 |
778 |
784 |
-1.51% |
1,900 |
| 2024/11/20 |
796 |
796 |
783 |
796 |
+0.89% |
1,200 |
| 2024/11/19 |
788 |
789 |
774 |
789 |
+0.25% |
3,300 |
| 2024/11/18 |
781 |
787 |
780 |
787 |
+0.77% |
1,100 |
| 2024/11/15 |
793 |
794 |
779 |
781 |
-2.13% |
1,200 |
| 2024/11/14 |
781 |
798 |
781 |
798 |
+2.18% |
1,000 |
| 2024/11/13 |
777 |
782 |
777 |
781 |
-0.38% |
400 |
| 2024/11/12 |
784 |
785 |
784 |
784 |
-1.88% |
1,000 |
| 2024/11/8 |
799 |
799 |
783 |
799 |
+0.25% |
900 |
| 2024/11/7 |
777 |
797 |
777 |
797 |
+2.44% |
1,900 |
| 2024/11/6 |
784 |
795 |
778 |
778 |
+0.13% |
2,800 |
| 2024/11/5 |
774 |
779 |
773 |
777 |
+0.13% |
1,000 |
| 2024/11/1 |
787 |
787 |
773 |
776 |
-1.40% |
1,500 |
| 2024/10/31 |
775 |
787 |
774 |
787 |
+1.68% |
3,100 |
| 2024/10/30 |
783 |
798 |
774 |
774 |
-2.64% |
19,300 |
| 2024/10/29 |
791 |
803 |
791 |
795 |
-1.00% |
2,700 |
| 2024/10/28 |
789 |
803 |
789 |
803 |
+1.90% |
6,600 |
| 2024/10/25 |
789 |
793 |
786 |
788 |
+0.51% |
2,000 |
| 2024/10/24 |
791 |
796 |
780 |
784 |
-0.88% |
8,400 |
| 2024/10/23 |
798 |
803 |
791 |
791 |
-1.12% |
2,300 |
| 2024/10/22 |
802 |
805 |
800 |
800 |
-0.25% |
2,200 |
| 2024/10/21 |
812 |
813 |
802 |
802 |
-1.23% |
5,100 |
| 2024/10/18 |
822 |
822 |
800 |
812 |
-1.22% |
5,400 |
| 2024/10/17 |
822 |
825 |
821 |
822 |
-0.12% |
2,300 |
| 2024/10/16 |
828 |
830 |
820 |
823 |
-0.60% |
3,800 |
| 2024/10/15 |
848 |
848 |
823 |
828 |
-1.43% |
16,500 |
| 2024/10/11 |
810 |
885 |
810 |
840 |
+3.70% |
77,600 |
| 2024/10/10 |
815 |
815 |
801 |
810 |
+1.25% |
4,300 |
| 2024/10/9 |
813 |
813 |
800 |
800 |
-1.36% |
4,600 |
| 2024/10/8 |
808 |
816 |
806 |
811 |
-0.86% |
700 |
| 2024/10/7 |
824 |
824 |
815 |
818 |
+0.00% |
4,200 |
| 2024/10/4 |
823 |
823 |
811 |
818 |
-0.49% |
800 |
| 2024/10/3 |
815 |
822 |
815 |
822 |
+1.99% |
1,300 |
| 2024/10/2 |
819 |
819 |
806 |
806 |
-1.47% |
3,500 |
| 2024/10/1 |
820 |
830 |
817 |
818 |
-0.12% |
3,800 |
| 2024/9/30 |
815 |
829 |
808 |
819 |
-1.33% |
2,600 |
| 2024/9/27 |
827 |
830 |
819 |
830 |
+0.00% |
5,100 |
| 2024/9/26 |
820 |
830 |
815 |
830 |
+1.22% |
9,400 |
| 2024/9/25 |
806 |
820 |
800 |
820 |
+2.50% |
3,000 |
| 2024/9/24 |
812 |
812 |
800 |
800 |
-1.48% |
1,400 |
| 2024/9/20 |
805 |
812 |
805 |
812 |
+1.00% |
2,100 |
| 2024/9/19 |
802 |
810 |
802 |
804 |
+0.25% |
3,600 |
| 2024/9/18 |
809 |
809 |
802 |
802 |
-0.12% |
2,400 |
| 2024/9/17 |
801 |
812 |
797 |
803 |
+2.16% |
1,300 |
| 2024/9/13 |
782 |
786 |
782 |
786 |
+0.64% |
1,500 |
| 2024/9/12 |
782 |
782 |
774 |
781 |
+1.83% |
3,400 |
| 2024/9/11 |
783 |
783 |
765 |
767 |
-2.04% |
15,300 |
| 2024/9/10 |
785 |
788 |
783 |
783 |
-0.13% |
2,400 |
| 2024/9/9 |
804 |
804 |
784 |
784 |
-2.49% |
4,000 |
| 2024/9/6 |
799 |
804 |
791 |
804 |
+0.63% |
2,000 |
| 2024/9/5 |
787 |
800 |
787 |
799 |
+1.91% |
1,200 |
| 2024/9/4 |
806 |
806 |
782 |
784 |
-3.33% |
9,900 |
| 2024/9/3 |
800 |
811 |
800 |
811 |
+0.12% |
4,100 |
| 2024/9/2 |
802 |
810 |
802 |
810 |
+1.00% |
5,500 |
| 2024/8/30 |
813 |
813 |
773 |
802 |
-1.11% |
13,600 |
| 2024/8/29 |
825 |
825 |
806 |
811 |
+0.25% |
2,300 |
| 2024/8/28 |
818 |
818 |
809 |
809 |
-1.10% |
11,300 |
| 2024/8/27 |
818 |
820 |
812 |
818 |
+0.00% |
1,900 |
| 2024/8/26 |
818 |
818 |
810 |
818 |
+1.24% |
2,000 |
| 2024/8/23 |
808 |
810 |
805 |
808 |
+0.37% |
2,100 |
| 2024/8/22 |
818 |
819 |
800 |
805 |
-1.59% |
2,800 |
| 2024/8/21 |
819 |
819 |
814 |
818 |
-0.61% |
1,700 |
| 2024/8/20 |
814 |
823 |
810 |
823 |
+1.60% |
3,600 |
| 2024/8/19 |
814 |
823 |
807 |
810 |
-0.37% |
4,800 |
| 2024/8/16 |
812 |
820 |
812 |
813 |
+0.25% |
8,800 |
| 2024/8/15 |
815 |
815 |
805 |
811 |
-0.49% |
3,100 |
| 2024/8/14 |
801 |
815 |
799 |
815 |
+0.37% |
2,200 |
| 2024/8/13 |
795 |
814 |
795 |
812 |
+2.01% |
5,700 |
| 2024/8/9 |
803 |
806 |
791 |
796 |
-0.50% |
6,500 |
| 2024/8/8 |
787 |
803 |
781 |
800 |
+1.65% |
6,100 |
| 2024/8/7 |
750 |
810 |
750 |
787 |
+4.10% |
7,200 |
| 2024/8/6 |
736 |
778 |
736 |
756 |
+2.72% |
2,300 |
| 2024/8/5 |
768 |
770 |
736 |
736 |
-6.00% |
20,400 |
| 2024/8/2 |
790 |
792 |
778 |
783 |
-2.37% |
18,600 |
| 2024/8/1 |
839 |
839 |
798 |
802 |
-4.41% |
9,200 |
| 2024/7/31 |
800 |
839 |
800 |
839 |
+4.61% |
7,300 |
| 2024/7/30 |
845 |
846 |
802 |
802 |
-5.31% |
27,500 |
| 2024/7/29 |
853 |
853 |
841 |
847 |
+0.12% |
3,200 |
| 2024/7/26 |
835 |
849 |
832 |
846 |
+2.17% |
5,300 |
| 2024/7/25 |
833 |
838 |
823 |
828 |
-1.78% |
5,500 |
| 2024/7/24 |
850 |
851 |
838 |
843 |
-0.35% |
4,600 |
| 2024/7/23 |
833 |
846 |
833 |
846 |
+1.81% |
5,100 |
| 2024/7/22 |
831 |
839 |
830 |
831 |
+0.36% |
4,200 |
| 2024/7/19 |
839 |
840 |
828 |
828 |
-0.72% |
4,000 |
| 2024/7/18 |
843 |
843 |
834 |
834 |
-1.88% |
4,800 |
| 2024/7/17 |
846 |
850 |
836 |
850 |
+0.35% |
8,400 |
| 2024/7/16 |
886 |
886 |
830 |
847 |
+8.45% |
84,900 |
|
