日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
903 |
903 |
884 |
891 |
-1.33% |
12,600 |
2025/1/10 |
902 |
917 |
899 |
903 |
-0.99% |
9,900 |
2025/1/9 |
917 |
919 |
905 |
912 |
-0.76% |
10,800 |
2025/1/8 |
927 |
941 |
919 |
919 |
-1.50% |
8,400 |
2025/1/7 |
915 |
939 |
915 |
933 |
+1.74% |
9,600 |
2025/1/6 |
908 |
919 |
908 |
917 |
+0.99% |
9,800 |
2024/12/30 |
922 |
933 |
908 |
908 |
-2.05% |
12,500 |
2024/12/27 |
950 |
986 |
921 |
927 |
-2.42% |
16,700 |
2024/12/26 |
948 |
953 |
927 |
950 |
+0.85% |
28,600 |
2024/12/25 |
1,042 |
1,043 |
935 |
942 |
-4.75% |
81,700 |
2024/12/24 |
935 |
989 |
935 |
989 |
+6.46% |
45,200 |
2024/12/23 |
915 |
936 |
914 |
929 |
+1.53% |
24,200 |
2024/12/20 |
891 |
920 |
885 |
915 |
+3.98% |
20,500 |
2024/12/19 |
886 |
889 |
878 |
880 |
-0.56% |
10,400 |
2024/12/18 |
881 |
885 |
878 |
885 |
+2.19% |
7,200 |
2024/12/17 |
883 |
886 |
862 |
866 |
-1.48% |
7,100 |
2024/12/16 |
884 |
885 |
878 |
879 |
-0.57% |
4,400 |
2024/12/13 |
894 |
894 |
880 |
884 |
-1.12% |
7,800 |
2024/12/12 |
899 |
899 |
870 |
894 |
+1.13% |
26,000 |
2024/12/11 |
860 |
884 |
856 |
884 |
+2.08% |
11,100 |
2024/12/10 |
837 |
866 |
837 |
866 |
+3.10% |
12,600 |
2024/12/9 |
843 |
845 |
837 |
840 |
-1.18% |
9,400 |
2024/12/6 |
864 |
864 |
850 |
850 |
-1.62% |
39,900 |
2024/12/5 |
867 |
867 |
856 |
864 |
-0.80% |
7,800 |
2024/12/4 |
879 |
879 |
868 |
871 |
-0.91% |
6,600 |
2024/12/3 |
887 |
888 |
879 |
879 |
+0.00% |
6,000 |
2024/12/2 |
892 |
893 |
879 |
879 |
-0.57% |
3,500 |
2024/11/29 |
877 |
887 |
872 |
884 |
+0.68% |
11,700 |
2024/11/28 |
884 |
884 |
860 |
878 |
-0.79% |
6,900 |
2024/11/27 |
880 |
885 |
872 |
885 |
+0.80% |
3,700 |
2024/11/26 |
870 |
887 |
854 |
878 |
+2.69% |
10,400 |
2024/11/25 |
853 |
865 |
845 |
855 |
+0.23% |
25,300 |
2024/11/22 |
853 |
853 |
843 |
853 |
-0.23% |
10,500 |
2024/11/21 |
852 |
855 |
847 |
855 |
+0.59% |
2,600 |
2024/11/20 |
852 |
853 |
848 |
850 |
+0.35% |
4,100 |
2024/11/19 |
855 |
869 |
831 |
847 |
-0.59% |
23,400 |
2024/11/18 |
835 |
852 |
822 |
852 |
+1.67% |
8,600 |
2024/11/15 |
810 |
868 |
806 |
838 |
+3.97% |
11,700 |
2024/11/14 |
840 |
841 |
806 |
806 |
-3.70% |
17,000 |
2024/11/13 |
825 |
865 |
824 |
837 |
+1.45% |
24,400 |
2024/11/12 |
831 |
831 |
822 |
825 |
-1.32% |
5,300 |
2024/11/11 |
841 |
843 |
827 |
836 |
+0.00% |
3,600 |
2024/11/8 |
836 |
844 |
822 |
836 |
-0.59% |
14,100 |
2024/11/7 |
836 |
845 |
834 |
841 |
+0.00% |
3,300 |
2024/11/6 |
819 |
842 |
812 |
841 |
+1.20% |
13,400 |
2024/11/5 |
834 |
838 |
807 |
831 |
-0.36% |
6,000 |
2024/11/1 |
828 |
837 |
828 |
834 |
+0.60% |
7,900 |
2024/10/31 |
825 |
830 |
824 |
829 |
+0.48% |
5,900 |
2024/10/30 |
814 |
830 |
807 |
825 |
+2.48% |
13,400 |
2024/10/29 |
810 |
810 |
793 |
805 |
+0.12% |
9,000 |
2024/10/28 |
798 |
808 |
793 |
804 |
+0.50% |
8,000 |
2024/10/25 |
800 |
800 |
792 |
800 |
+1.01% |
13,000 |
2024/10/24 |
796 |
802 |
790 |
792 |
-0.38% |
12,500 |
2024/10/23 |
803 |
803 |
795 |
795 |
-1.00% |
4,400 |
2024/10/22 |
809 |
811 |
801 |
803 |
-0.25% |
7,900 |
2024/10/21 |
808 |
811 |
802 |
805 |
+0.00% |
3,100 |
2024/10/18 |
802 |
807 |
796 |
805 |
-0.12% |
7,500 |
2024/10/17 |
809 |
810 |
795 |
806 |
+0.62% |
8,100 |
2024/10/16 |
800 |
807 |
795 |
801 |
+0.00% |
5,200 |
2024/10/15 |
800 |
805 |
797 |
801 |
-0.12% |
8,100 |
2024/10/11 |
802 |
810 |
790 |
802 |
-0.99% |
24,900 |
2024/10/10 |
812 |
812 |
800 |
810 |
+0.37% |
9,800 |
2024/10/9 |
812 |
815 |
807 |
807 |
-0.62% |
2,700 |
2024/10/8 |
818 |
818 |
811 |
812 |
-1.10% |
3,900 |
2024/10/7 |
823 |
825 |
813 |
821 |
+0.74% |
9,000 |
2024/10/4 |
818 |
830 |
811 |
815 |
+0.25% |
5,600 |
2024/10/3 |
816 |
819 |
809 |
813 |
+0.00% |
8,100 |
2024/10/2 |
811 |
819 |
810 |
813 |
-0.25% |
12,600 |
2024/10/1 |
821 |
829 |
802 |
815 |
-0.49% |
16,500 |
2024/9/30 |
801 |
830 |
801 |
819 |
+0.86% |
20,900 |
2024/9/27 |
806 |
827 |
803 |
812 |
-2.75% |
12,400 |
2024/9/26 |
836.5 |
843.5 |
810 |
835 |
+0.36% |
9,600 |
2024/9/25 |
849 |
849 |
822.5 |
832 |
-1.13% |
11,200 |
2024/9/24 |
820 |
841.5 |
813 |
841.5 |
+3.89% |
10,700 |
2024/9/20 |
809 |
810 |
801.5 |
810 |
+0.12% |
4,300 |
2024/9/19 |
800 |
809.5 |
796 |
809 |
+1.19% |
9,100 |
2024/9/18 |
804 |
804 |
793 |
799.5 |
-0.06% |
2,200 |
2024/9/17 |
804 |
804 |
795.5 |
800 |
+0.06% |
4,000 |
2024/9/13 |
799 |
800 |
793 |
799.5 |
+0.38% |
4,800 |
2024/9/12 |
796.5 |
797 |
791 |
796.5 |
+0.00% |
2,800 |
2024/9/11 |
796 |
800 |
783.5 |
796.5 |
+0.06% |
3,600 |
2024/9/10 |
797.5 |
797.5 |
775 |
796 |
-0.19% |
7,100 |
2024/9/9 |
777.5 |
799 |
775.5 |
797.5 |
+0.38% |
3,900 |
2024/9/6 |
795.5 |
795.5 |
785.5 |
794.5 |
+0.38% |
3,500 |
2024/9/5 |
790 |
796 |
785 |
791.5 |
-0.38% |
2,600 |
2024/9/4 |
792.5 |
797 |
790 |
794.5 |
-0.13% |
4,500 |
2024/9/3 |
794.5 |
795.5 |
794.5 |
795.5 |
+0.19% |
1,800 |
2024/9/2 |
795.5 |
797.5 |
794 |
794 |
-0.13% |
5,900 |
2024/8/30 |
795.5 |
798.5 |
795 |
795 |
-0.19% |
7,300 |
2024/8/29 |
797.5 |
800 |
794 |
796.5 |
-0.13% |
4,500 |
2024/8/28 |
799 |
800 |
796.5 |
797.5 |
+0.00% |
3,300 |
2024/8/27 |
800 |
803.5 |
796 |
797.5 |
-0.31% |
7,600 |
2024/8/26 |
797.5 |
800 |
795 |
800 |
-1.23% |
9,500 |
2024/8/23 |
807.5 |
820 |
795.5 |
810 |
+5.61% |
50,000 |
2024/8/22 |
765.5 |
771 |
756 |
767 |
+0.13% |
5,500 |
2024/8/21 |
757.5 |
774.5 |
753.5 |
766 |
+1.12% |
1,700 |
2024/8/20 |
762.5 |
772.5 |
753 |
757.5 |
+0.20% |
2,200 |
2024/8/19 |
760 |
775 |
755 |
756 |
-0.53% |
5,600 |
2024/8/16 |
760 |
760 |
749.5 |
760 |
+1.00% |
3,100 |
2024/8/15 |
758 |
758 |
746.5 |
752.5 |
-0.53% |
3,600 |
2024/8/14 |
760 |
761 |
748 |
756.5 |
+0.80% |
1,600 |
2024/8/13 |
764 |
764.5 |
745 |
750.5 |
-1.83% |
6,400 |
2024/8/9 |
724.5 |
764.5 |
724.5 |
764.5 |
+5.52% |
10,500 |
2024/8/8 |
714.5 |
724.5 |
710.5 |
724.5 |
+2.04% |
5,600 |
2024/8/7 |
700 |
719.5 |
688.5 |
710 |
+0.42% |
5,900 |
2024/8/6 |
683.5 |
721 |
676 |
707 |
+10.21% |
13,600 |
2024/8/5 |
715 |
725.5 |
625 |
641.5 |
-11.58% |
29,900 |
2024/8/2 |
763 |
780.5 |
714 |
725.5 |
-4.91% |
15,900 |
2024/8/1 |
790 |
792 |
763 |
763 |
-3.42% |
9,500 |
2024/7/31 |
791 |
806.5 |
790 |
790 |
-0.38% |
1,400 |
2024/7/30 |
798 |
798 |
792 |
793 |
-1.49% |
1,100 |
2024/7/29 |
792 |
809 |
792 |
805 |
+2.61% |
1,600 |
2024/7/26 |
810 |
810 |
774 |
784.5 |
-5.48% |
9,500 |
2024/7/25 |
850.5 |
850.5 |
830 |
830 |
-0.18% |
30,200 |
2024/7/24 |
839.5 |
844 |
827 |
831.5 |
-0.54% |
14,700 |
2024/7/23 |
831 |
844.5 |
826 |
836 |
+1.89% |
6,900 |
2024/7/22 |
819 |
825 |
817.5 |
820.5 |
+0.43% |
5,800 |
2024/7/19 |
815.5 |
817.5 |
807 |
817 |
+0.31% |
2,600 |
2024/7/18 |
802.5 |
814.5 |
801 |
814.5 |
+1.43% |
6,900 |
2024/7/17 |
792 |
809.5 |
790.5 |
803 |
+1.97% |
7,700 |
2024/7/16 |
781 |
787.5 |
780 |
787.5 |
+0.83% |
1,400 |
2024/7/12 |
780 |
781 |
777 |
781 |
-0.38% |
3,200 |
2024/7/11 |
787.5 |
794.5 |
772 |
784 |
-0.44% |
2,800 |
|