| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
117 |
118 |
115 |
117 |
+0.00% |
289,500 |
| 2025/1/20 |
116 |
119 |
116 |
117 |
+1.74% |
287,400 |
| 2025/1/17 |
115 |
117 |
114 |
115 |
+0.00% |
237,100 |
| 2025/1/16 |
118 |
118 |
114 |
115 |
-3.36% |
424,900 |
| 2025/1/15 |
117 |
120 |
116 |
119 |
+2.59% |
372,400 |
| 2025/1/14 |
119 |
120 |
116 |
116 |
-5.69% |
589,600 |
| 2025/1/10 |
123 |
124 |
122 |
123 |
-1.60% |
266,200 |
| 2025/1/9 |
123 |
126 |
122 |
125 |
+3.31% |
655,800 |
| 2025/1/8 |
121 |
123 |
120 |
121 |
-0.82% |
363,700 |
| 2025/1/7 |
123 |
123 |
119 |
122 |
-0.81% |
613,100 |
| 2025/1/6 |
122 |
125 |
120 |
123 |
+0.82% |
417,300 |
| 2024/12/30 |
122 |
123 |
121 |
122 |
+0.83% |
199,200 |
| 2024/12/27 |
124 |
124 |
121 |
121 |
-1.63% |
311,600 |
| 2024/12/26 |
120 |
125 |
120 |
123 |
+3.36% |
599,200 |
| 2024/12/25 |
119 |
123 |
116 |
119 |
-1.65% |
1,116,400 |
| 2024/12/24 |
125 |
125 |
119 |
121 |
-3.20% |
840,300 |
| 2024/12/23 |
126 |
127 |
123 |
125 |
+0.00% |
451,400 |
| 2024/12/20 |
132 |
132 |
125 |
125 |
-6.02% |
856,600 |
| 2024/12/19 |
127 |
133 |
127 |
133 |
+2.31% |
899,800 |
| 2024/12/18 |
137 |
139 |
128 |
130 |
-5.80% |
1,681,400 |
| 2024/12/17 |
131 |
139 |
131 |
138 |
+4.55% |
2,162,500 |
| 2024/12/16 |
132 |
135 |
129 |
132 |
-0.75% |
893,300 |
| 2024/12/13 |
126 |
134 |
125 |
133 |
+7.26% |
1,465,300 |
| 2024/12/12 |
125 |
127 |
122 |
124 |
+0.00% |
721,200 |
| 2024/12/11 |
123 |
132 |
123 |
124 |
+0.00% |
1,937,100 |
| 2024/12/10 |
130 |
132 |
123 |
124 |
-4.62% |
1,470,900 |
| 2024/12/9 |
139 |
143 |
129 |
130 |
-7.14% |
5,076,500 |
| 2024/12/6 |
130 |
140 |
127 |
140 |
+5.26% |
3,087,400 |
| 2024/12/5 |
134 |
136 |
127 |
133 |
-2.92% |
4,917,700 |
| 2024/12/4 |
132 |
154 |
128 |
137 |
+11.38% |
75,293,700 |
| 2024/12/3 |
110 |
155 |
107 |
123 |
+17.14% |
31,718,600 |
| 2024/12/2 |
106 |
106 |
104 |
105 |
-0.94% |
145,800 |
| 2024/11/29 |
107 |
107 |
106 |
106 |
+0.00% |
152,900 |
| 2024/11/28 |
106 |
108 |
106 |
106 |
+0.95% |
159,900 |
| 2024/11/27 |
107 |
107 |
105 |
105 |
-1.87% |
166,400 |
| 2024/11/26 |
107 |
108 |
105 |
107 |
+0.00% |
216,400 |
| 2024/11/25 |
109 |
109 |
106 |
107 |
-0.93% |
182,800 |
| 2024/11/22 |
107 |
109 |
107 |
108 |
+0.93% |
101,600 |
| 2024/11/21 |
108 |
109 |
107 |
107 |
+0.00% |
194,900 |
| 2024/11/20 |
108 |
110 |
107 |
107 |
-0.93% |
319,500 |
| 2024/11/19 |
109 |
110 |
107 |
108 |
+0.00% |
168,500 |
| 2024/11/18 |
109 |
109 |
107 |
108 |
-0.92% |
110,300 |
| 2024/11/15 |
109 |
109 |
108 |
109 |
+0.00% |
73,800 |
| 2024/11/14 |
110 |
110 |
109 |
109 |
+0.00% |
93,800 |
| 2024/11/13 |
111 |
111 |
109 |
109 |
-0.91% |
76,800 |
| 2024/11/12 |
109 |
111 |
109 |
110 |
+1.85% |
140,500 |
| 2024/11/11 |
109 |
110 |
108 |
108 |
-0.92% |
97,900 |
| 2024/11/8 |
110 |
111 |
109 |
109 |
-1.80% |
108,800 |
| 2024/11/7 |
111 |
111 |
110 |
111 |
+1.83% |
106,300 |
| 2024/11/6 |
110 |
111 |
109 |
109 |
+0.00% |
118,000 |
| 2024/11/5 |
111 |
111 |
109 |
109 |
-0.91% |
136,400 |
| 2024/11/1 |
108 |
112 |
107 |
110 |
+0.92% |
335,500 |
| 2024/10/31 |
106 |
109 |
106 |
109 |
+3.81% |
124,200 |
| 2024/10/30 |
110 |
110 |
105 |
105 |
-3.67% |
319,100 |
| 2024/10/29 |
107 |
110 |
107 |
109 |
+1.87% |
111,500 |
| 2024/10/28 |
104 |
108 |
104 |
107 |
+1.90% |
121,700 |
| 2024/10/25 |
105 |
106 |
104 |
105 |
+0.00% |
87,000 |
| 2024/10/24 |
106 |
106 |
104 |
105 |
-1.87% |
117,000 |
| 2024/10/23 |
106 |
107 |
105 |
107 |
+0.00% |
152,400 |
| 2024/10/22 |
109 |
109 |
106 |
107 |
-0.93% |
229,200 |
| 2024/10/21 |
109 |
110 |
108 |
108 |
-0.92% |
76,300 |
| 2024/10/18 |
109 |
110 |
108 |
109 |
-0.91% |
94,800 |
| 2024/10/17 |
110 |
111 |
109 |
110 |
+0.00% |
119,500 |
| 2024/10/16 |
110 |
111 |
109 |
110 |
-0.90% |
150,200 |
| 2024/10/15 |
112 |
112 |
110 |
111 |
+0.00% |
70,000 |
| 2024/10/11 |
112 |
112 |
111 |
111 |
+0.00% |
52,700 |
| 2024/10/10 |
112 |
112 |
111 |
111 |
+0.00% |
101,600 |
| 2024/10/9 |
113 |
113 |
111 |
111 |
-1.77% |
165,000 |
| 2024/10/8 |
114 |
115 |
112 |
113 |
-0.88% |
238,500 |
| 2024/10/7 |
115 |
117 |
114 |
114 |
-6.56% |
596,900 |
| 2024/10/4 |
121 |
123 |
121 |
122 |
+0.00% |
217,400 |
| 2024/10/3 |
119 |
122 |
119 |
122 |
+2.52% |
162,700 |
| 2024/10/2 |
120 |
120 |
117 |
119 |
-0.83% |
96,200 |
| 2024/10/1 |
120 |
121 |
119 |
120 |
+0.84% |
82,500 |
| 2024/9/30 |
118 |
121 |
117 |
119 |
-1.65% |
96,100 |
| 2024/9/27 |
121 |
122 |
121 |
121 |
-0.82% |
43,800 |
| 2024/9/26 |
121 |
123 |
120 |
122 |
+1.67% |
82,700 |
| 2024/9/25 |
119 |
121 |
119 |
120 |
+0.84% |
58,700 |
| 2024/9/24 |
121 |
121 |
119 |
119 |
-0.83% |
154,500 |
| 2024/9/20 |
121 |
122 |
120 |
120 |
+0.84% |
91,500 |
| 2024/9/19 |
116 |
121 |
116 |
119 |
+2.59% |
242,100 |
| 2024/9/18 |
125 |
127 |
116 |
116 |
-0.85% |
1,099,300 |
| 2024/9/17 |
116 |
117 |
114 |
117 |
+0.86% |
93,500 |
| 2024/9/13 |
117 |
117 |
115 |
116 |
-1.69% |
65,200 |
| 2024/9/12 |
115 |
119 |
115 |
118 |
+4.42% |
94,200 |
| 2024/9/11 |
116 |
116 |
112 |
113 |
-3.42% |
95,900 |
| 2024/9/10 |
116 |
117 |
115 |
117 |
+1.74% |
51,700 |
| 2024/9/9 |
114 |
116 |
113 |
115 |
-1.71% |
96,500 |
| 2024/9/6 |
118 |
118 |
115 |
117 |
+0.00% |
108,100 |
| 2024/9/5 |
115 |
118 |
115 |
117 |
+0.86% |
147,700 |
| 2024/9/4 |
121 |
121 |
115 |
116 |
-5.69% |
318,400 |
| 2024/9/3 |
124 |
124 |
122 |
123 |
-0.81% |
87,300 |
| 2024/9/2 |
124 |
124 |
122 |
124 |
+0.00% |
102,200 |
| 2024/8/30 |
123 |
124 |
123 |
124 |
+1.64% |
40,300 |
| 2024/8/29 |
124 |
126 |
122 |
122 |
-0.81% |
146,600 |
| 2024/8/28 |
124 |
125 |
122 |
123 |
-0.81% |
131,300 |
| 2024/8/27 |
122 |
125 |
122 |
124 |
+0.81% |
91,700 |
| 2024/8/26 |
122 |
124 |
122 |
123 |
+0.82% |
72,400 |
| 2024/8/23 |
122 |
123 |
121 |
122 |
+0.00% |
109,000 |
| 2024/8/22 |
123 |
124 |
122 |
122 |
+0.00% |
64,400 |
| 2024/8/21 |
123 |
123 |
122 |
122 |
-0.81% |
66,200 |
| 2024/8/20 |
121 |
124 |
121 |
123 |
+2.50% |
105,700 |
| 2024/8/19 |
121 |
122 |
120 |
120 |
-0.83% |
149,100 |
| 2024/8/16 |
122 |
123 |
120 |
121 |
+0.00% |
119,000 |
| 2024/8/15 |
121 |
122 |
120 |
121 |
-0.82% |
66,100 |
| 2024/8/14 |
121 |
123 |
120 |
122 |
+0.83% |
59,700 |
| 2024/8/13 |
118 |
121 |
118 |
121 |
+3.42% |
151,500 |
| 2024/8/9 |
119 |
119 |
116 |
117 |
+0.86% |
160,200 |
| 2024/8/8 |
115 |
118 |
114 |
116 |
+0.00% |
168,800 |
| 2024/8/7 |
109 |
120 |
109 |
116 |
+3.57% |
185,900 |
| 2024/8/6 |
110 |
115 |
109 |
112 |
+7.69% |
216,000 |
| 2024/8/5 |
118 |
118 |
99 |
104 |
-15.45% |
439,400 |
| 2024/8/2 |
125 |
127 |
122 |
123 |
-5.38% |
350,100 |
| 2024/8/1 |
133 |
133 |
127 |
130 |
-2.26% |
202,500 |
| 2024/7/31 |
132 |
133 |
130 |
133 |
+0.76% |
120,500 |
| 2024/7/30 |
135 |
135 |
132 |
132 |
-2.22% |
228,000 |
| 2024/7/29 |
132 |
135 |
132 |
135 |
+2.27% |
182,200 |
| 2024/7/26 |
131 |
133 |
130 |
132 |
+0.76% |
110,500 |
| 2024/7/25 |
131 |
132 |
130 |
131 |
-0.76% |
103,100 |
| 2024/7/24 |
133 |
134 |
131 |
132 |
-1.49% |
191,900 |
| 2024/7/23 |
132 |
134 |
132 |
134 |
+1.52% |
88,000 |
| 2024/7/22 |
133 |
133 |
130 |
132 |
-1.49% |
223,600 |
| 2024/7/19 |
135 |
135 |
133 |
134 |
+0.00% |
164,800 |
|
