日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/21 |
640 |
641 |
635 |
635 |
-0.47% |
20,100 |
2025/1/20 |
638 |
642 |
637 |
638 |
+0.16% |
17,700 |
2025/1/17 |
640 |
641 |
633 |
637 |
-0.62% |
41,000 |
2025/1/16 |
651 |
651 |
641 |
641 |
-1.08% |
31,300 |
2025/1/15 |
648 |
652 |
647 |
648 |
-0.15% |
35,200 |
2025/1/14 |
658 |
658 |
648 |
649 |
-0.31% |
41,500 |
2025/1/10 |
654 |
655 |
648 |
651 |
+0.00% |
34,400 |
2025/1/9 |
652 |
655 |
650 |
651 |
+0.00% |
39,300 |
2025/1/8 |
661 |
661 |
650 |
651 |
-1.21% |
48,800 |
2025/1/7 |
670 |
670 |
656 |
659 |
-0.60% |
66,800 |
2025/1/6 |
668 |
668 |
661 |
663 |
-0.30% |
63,900 |
2024/12/30 |
664 |
666 |
658 |
665 |
+0.30% |
48,100 |
2024/12/27 |
658 |
663 |
657 |
663 |
+0.91% |
51,700 |
2024/12/26 |
658 |
658 |
653 |
657 |
-0.15% |
50,800 |
2024/12/25 |
654 |
658 |
652 |
658 |
+0.61% |
67,700 |
2024/12/24 |
659 |
659 |
650 |
654 |
-0.76% |
29,500 |
2024/12/23 |
658 |
661 |
654 |
659 |
+0.76% |
41,600 |
2024/12/20 |
653 |
656 |
652 |
654 |
-0.30% |
35,600 |
2024/12/19 |
647 |
656 |
646 |
656 |
+0.77% |
26,600 |
2024/12/18 |
660 |
660 |
646 |
651 |
-1.21% |
47,100 |
2024/12/17 |
653 |
660 |
647 |
659 |
+1.38% |
87,500 |
2024/12/16 |
650 |
651 |
644 |
650 |
+0.15% |
55,500 |
2024/12/13 |
638 |
649 |
638 |
649 |
+0.78% |
57,500 |
2024/12/12 |
645 |
646 |
641 |
644 |
-0.31% |
32,400 |
2024/12/11 |
643 |
647 |
641 |
646 |
-0.15% |
40,800 |
2024/12/10 |
648 |
648 |
641 |
647 |
+0.47% |
50,200 |
2024/12/9 |
640 |
645 |
637 |
644 |
+1.42% |
61,000 |
2024/12/6 |
636 |
636 |
629 |
635 |
-0.16% |
68,700 |
2024/12/5 |
628 |
638 |
628 |
636 |
+1.92% |
91,600 |
2024/12/4 |
628 |
628 |
620 |
624 |
-0.48% |
158,200 |
2024/12/3 |
626 |
630 |
622 |
627 |
+0.32% |
176,700 |
2024/12/2 |
624 |
629 |
621 |
625 |
+0.64% |
88,900 |
2024/11/29 |
621 |
622 |
617 |
621 |
+0.00% |
67,100 |
2024/11/28 |
620 |
623 |
617 |
621 |
+0.16% |
67,800 |
2024/11/27 |
628 |
628 |
618 |
620 |
-1.27% |
84,100 |
2024/11/26 |
624 |
629 |
620 |
628 |
+0.32% |
75,000 |
2024/11/25 |
632 |
632 |
626 |
626 |
-0.48% |
96,800 |
2024/11/22 |
634 |
634 |
624 |
629 |
-0.63% |
67,400 |
2024/11/21 |
631 |
635 |
629 |
633 |
+0.16% |
39,000 |
2024/11/20 |
639 |
639 |
627 |
632 |
-0.63% |
58,300 |
2024/11/19 |
635 |
640 |
635 |
636 |
+0.00% |
31,300 |
2024/11/18 |
636 |
641 |
633 |
636 |
-0.31% |
39,300 |
2024/11/15 |
640 |
642 |
635 |
638 |
-0.31% |
61,700 |
2024/11/14 |
647 |
647 |
639 |
640 |
-1.08% |
36,600 |
2024/11/13 |
646 |
649 |
641 |
647 |
+0.47% |
68,800 |
2024/11/12 |
643 |
648 |
641 |
644 |
+0.31% |
80,300 |
2024/11/11 |
647 |
648 |
641 |
642 |
-0.62% |
49,200 |
2024/11/8 |
639 |
658 |
638 |
646 |
+1.73% |
207,100 |
2024/11/7 |
636 |
640 |
632 |
635 |
+0.47% |
147,900 |
2024/11/6 |
632 |
632 |
628 |
632 |
+0.80% |
47,600 |
2024/11/5 |
631 |
631 |
626 |
627 |
-0.32% |
62,300 |
2024/11/1 |
625 |
631 |
625 |
629 |
-0.47% |
65,400 |
2024/10/31 |
630 |
633 |
628 |
632 |
+0.32% |
63,700 |
2024/10/30 |
634 |
635 |
628 |
630 |
-0.16% |
113,700 |
2024/10/29 |
627 |
635 |
626 |
631 |
+0.48% |
52,300 |
2024/10/28 |
620 |
628 |
617 |
628 |
+1.29% |
32,600 |
2024/10/25 |
629 |
630 |
620 |
620 |
-1.43% |
90,700 |
2024/10/24 |
627 |
631 |
623 |
629 |
+0.32% |
71,100 |
2024/10/23 |
629 |
629 |
623 |
627 |
-0.16% |
86,700 |
2024/10/22 |
631 |
633 |
628 |
628 |
-0.95% |
92,200 |
2024/10/21 |
631 |
637 |
629 |
634 |
+0.16% |
60,400 |
2024/10/18 |
632 |
633 |
627 |
633 |
+0.64% |
34,600 |
2024/10/17 |
635 |
635 |
628 |
629 |
-0.94% |
46,700 |
2024/10/16 |
634 |
639 |
630 |
635 |
-0.63% |
45,700 |
2024/10/15 |
640 |
641 |
630 |
639 |
+0.47% |
87,200 |
2024/10/11 |
632 |
636 |
624 |
636 |
+0.63% |
90,500 |
2024/10/10 |
632 |
635 |
630 |
632 |
-0.94% |
46,800 |
2024/10/9 |
641 |
641 |
632 |
638 |
+0.00% |
43,200 |
2024/10/8 |
647 |
647 |
638 |
638 |
-1.69% |
31,000 |
2024/10/7 |
655 |
655 |
647 |
649 |
+0.00% |
52,700 |
2024/10/4 |
642 |
651 |
642 |
649 |
+1.09% |
22,200 |
2024/10/3 |
648 |
648 |
641 |
642 |
+0.00% |
22,800 |
2024/10/2 |
643 |
645 |
638 |
642 |
-0.47% |
36,900 |
2024/10/1 |
636 |
645 |
636 |
645 |
+1.42% |
26,000 |
2024/9/30 |
629 |
639 |
629 |
636 |
-2.00% |
61,700 |
2024/9/27 |
642 |
652 |
642 |
649 |
-1.37% |
47,000 |
2024/9/26 |
652 |
660 |
646 |
658 |
+0.92% |
65,300 |
2024/9/25 |
650 |
655 |
644 |
652 |
-0.46% |
62,600 |
2024/9/24 |
661 |
661 |
652 |
655 |
+0.00% |
33,600 |
2024/9/20 |
651 |
667 |
647 |
655 |
+1.24% |
71,300 |
2024/9/19 |
652 |
655 |
647 |
647 |
-0.61% |
24,300 |
2024/9/18 |
645 |
651 |
642 |
651 |
+0.93% |
46,300 |
2024/9/17 |
651 |
651 |
637 |
645 |
-0.15% |
49,500 |
2024/9/13 |
648 |
650 |
645 |
646 |
-1.37% |
48,300 |
2024/9/12 |
655 |
656 |
647 |
655 |
+1.55% |
38,000 |
2024/9/11 |
658 |
658 |
643 |
645 |
-2.12% |
36,400 |
2024/9/10 |
660 |
664 |
656 |
659 |
+0.15% |
30,900 |
2024/9/9 |
655 |
660 |
649 |
658 |
-0.45% |
46,800 |
2024/9/6 |
670 |
670 |
656 |
661 |
-0.30% |
39,700 |
2024/9/5 |
663 |
673 |
661 |
663 |
+0.45% |
33,400 |
2024/9/4 |
665 |
667 |
658 |
660 |
-2.08% |
47,300 |
2024/9/3 |
667 |
674 |
667 |
674 |
+1.05% |
22,100 |
2024/9/2 |
678 |
679 |
666 |
667 |
-1.19% |
30,900 |
2024/8/30 |
669 |
677 |
667 |
675 |
+1.35% |
50,400 |
2024/8/29 |
676 |
676 |
664 |
666 |
-1.62% |
28,000 |
2024/8/28 |
668 |
677 |
664 |
677 |
+1.35% |
54,900 |
2024/8/27 |
665 |
669 |
663 |
668 |
+1.06% |
25,400 |
2024/8/26 |
664 |
665 |
661 |
661 |
-0.60% |
18,300 |
2024/8/23 |
668 |
669 |
662 |
665 |
+0.30% |
24,100 |
2024/8/22 |
656 |
671 |
656 |
663 |
+0.45% |
33,100 |
2024/8/21 |
653 |
664 |
653 |
660 |
+0.00% |
31,200 |
2024/8/20 |
662 |
662 |
655 |
660 |
+1.07% |
17,500 |
2024/8/19 |
660 |
661 |
653 |
653 |
-0.76% |
25,900 |
2024/8/16 |
657 |
658 |
650 |
658 |
+1.23% |
39,000 |
2024/8/15 |
650 |
657 |
646 |
650 |
+0.00% |
45,700 |
2024/8/14 |
650 |
650 |
638 |
650 |
+0.46% |
30,600 |
2024/8/13 |
679 |
679 |
638 |
647 |
+3.19% |
86,300 |
2024/8/9 |
635 |
635 |
621 |
627 |
+0.32% |
46,600 |
2024/8/8 |
628 |
640 |
620 |
625 |
-0.95% |
34,700 |
2024/8/7 |
623 |
647 |
620 |
631 |
+2.10% |
76,600 |
2024/8/6 |
643 |
643 |
612 |
618 |
+2.32% |
108,800 |
2024/8/5 |
625 |
627 |
581 |
604 |
-4.88% |
146,400 |
2024/8/2 |
635 |
650 |
628 |
635 |
-2.31% |
124,300 |
2024/8/1 |
663 |
663 |
650 |
650 |
-2.84% |
52,000 |
2024/7/31 |
660 |
669 |
659 |
669 |
+0.45% |
31,500 |
2024/7/30 |
669 |
672 |
661 |
666 |
-0.45% |
45,100 |
2024/7/29 |
670 |
670 |
664 |
669 |
+1.67% |
41,900 |
2024/7/26 |
659 |
664 |
656 |
658 |
+0.15% |
34,100 |
2024/7/25 |
656 |
661 |
653 |
657 |
-0.45% |
44,100 |
2024/7/24 |
671 |
674 |
659 |
660 |
-2.65% |
59,800 |
2024/7/23 |
672 |
680 |
672 |
678 |
+0.74% |
22,100 |
2024/7/22 |
682 |
683 |
673 |
673 |
-1.75% |
41,400 |
2024/7/19 |
682 |
686 |
680 |
685 |
+0.44% |
44,000 |
|