| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
516 |
526 |
512 |
523 |
+2.15% |
179,700 |
| 2025/1/10 |
517 |
521 |
512 |
512 |
-1.16% |
168,600 |
| 2025/1/9 |
539 |
540 |
516 |
518 |
-4.07% |
250,100 |
| 2025/1/8 |
564 |
570 |
540 |
540 |
-3.74% |
239,000 |
| 2025/1/7 |
543 |
564 |
540 |
561 |
+4.08% |
269,900 |
| 2025/1/6 |
550 |
550 |
538 |
539 |
-1.64% |
168,900 |
| 2024/12/30 |
550 |
562 |
542 |
548 |
-2.14% |
215,300 |
| 2024/12/27 |
554 |
564 |
549 |
560 |
+2.75% |
319,600 |
| 2024/12/26 |
535 |
568 |
533 |
545 |
+1.87% |
543,500 |
| 2024/12/25 |
542 |
550 |
529 |
535 |
+0.19% |
375,800 |
| 2024/12/24 |
517 |
535 |
517 |
534 |
+3.29% |
482,800 |
| 2024/12/23 |
533 |
534 |
512 |
517 |
-4.61% |
762,500 |
| 2024/12/20 |
582 |
582 |
540 |
542 |
-8.14% |
979,000 |
| 2024/12/19 |
651 |
665 |
590 |
590 |
-20.27% |
1,232,700 |
| 2024/12/18 |
752 |
757 |
739 |
740 |
-1.60% |
139,200 |
| 2024/12/17 |
754 |
757 |
742 |
752 |
-1.31% |
161,500 |
| 2024/12/16 |
770 |
770 |
758 |
762 |
-1.17% |
113,900 |
| 2024/12/13 |
782 |
787 |
771 |
771 |
-2.03% |
109,700 |
| 2024/12/12 |
795 |
803 |
786 |
787 |
-0.76% |
91,600 |
| 2024/12/11 |
800 |
801 |
787 |
793 |
-0.75% |
55,300 |
| 2024/12/10 |
791 |
808 |
788 |
799 |
+2.70% |
218,500 |
| 2024/12/9 |
776 |
779 |
758 |
778 |
-0.13% |
140,900 |
| 2024/12/6 |
781 |
784 |
773 |
779 |
-1.39% |
158,600 |
| 2024/12/5 |
801 |
809 |
787 |
790 |
-1.62% |
153,400 |
| 2024/12/4 |
810 |
814 |
799 |
803 |
-0.50% |
88,100 |
| 2024/12/3 |
824 |
831 |
806 |
807 |
-2.30% |
124,000 |
| 2024/12/2 |
806 |
830 |
805 |
826 |
+3.90% |
240,200 |
| 2024/11/29 |
789 |
815 |
787 |
795 |
+0.76% |
102,600 |
| 2024/11/28 |
789 |
805 |
787 |
789 |
-1.13% |
74,000 |
| 2024/11/27 |
809 |
810 |
791 |
798 |
-2.21% |
81,800 |
| 2024/11/26 |
815 |
818 |
797 |
816 |
+0.87% |
84,700 |
| 2024/11/25 |
826 |
832 |
808 |
809 |
-0.37% |
69,000 |
| 2024/11/22 |
807 |
820 |
803 |
812 |
+1.88% |
115,500 |
| 2024/11/21 |
800 |
820 |
795 |
797 |
+0.76% |
116,300 |
| 2024/11/20 |
801 |
808 |
786 |
791 |
-1.00% |
134,600 |
| 2024/11/19 |
780 |
808 |
776 |
799 |
+3.36% |
222,700 |
| 2024/11/18 |
800 |
813 |
766 |
773 |
-6.53% |
555,200 |
| 2024/11/15 |
872 |
910 |
827 |
827 |
-15.35% |
707,600 |
| 2024/11/14 |
1,021 |
1,067 |
977 |
977 |
-4.22% |
224,000 |
| 2024/11/13 |
1,020 |
1,033 |
1,006 |
1,020 |
+0.00% |
118,300 |
| 2024/11/12 |
1,036 |
1,039 |
1,009 |
1,020 |
-2.11% |
134,300 |
| 2024/11/11 |
1,003 |
1,047 |
1,000 |
1,042 |
+1.46% |
159,000 |
| 2024/11/8 |
1,034 |
1,042 |
1,020 |
1,027 |
+0.69% |
114,200 |
| 2024/11/7 |
1,000 |
1,036 |
999 |
1,020 |
+4.40% |
160,400 |
| 2024/11/6 |
970 |
993 |
969 |
977 |
+1.77% |
168,400 |
| 2024/11/5 |
945 |
961 |
940 |
960 |
+1.48% |
66,000 |
| 2024/11/1 |
950 |
959 |
945 |
946 |
-3.27% |
127,000 |
| 2024/10/31 |
985 |
985 |
965 |
978 |
-1.81% |
100,100 |
| 2024/10/30 |
988 |
1,009 |
984 |
996 |
+1.53% |
329,200 |
| 2024/10/29 |
978 |
991 |
965 |
981 |
+1.03% |
55,000 |
| 2024/10/28 |
955 |
981 |
949 |
971 |
+0.10% |
87,400 |
| 2024/10/25 |
995 |
1,004 |
952 |
970 |
-1.12% |
152,500 |
| 2024/10/24 |
963 |
981 |
942 |
981 |
+0.31% |
115,500 |
| 2024/10/23 |
970 |
1,016 |
965 |
978 |
+0.82% |
207,400 |
| 2024/10/22 |
996 |
1,000 |
970 |
970 |
-3.00% |
79,900 |
| 2024/10/21 |
995 |
1,012 |
988 |
1,000 |
+1.42% |
89,200 |
| 2024/10/18 |
998 |
1,000 |
978 |
986 |
-1.40% |
99,200 |
| 2024/10/17 |
1,022 |
1,029 |
1,000 |
1,000 |
-2.44% |
103,200 |
| 2024/10/16 |
969 |
1,026 |
964 |
1,025 |
+2.60% |
113,800 |
| 2024/10/15 |
1,043 |
1,060 |
996 |
999 |
-2.73% |
160,400 |
| 2024/10/11 |
1,042 |
1,067 |
1,023 |
1,027 |
-0.48% |
163,300 |
| 2024/10/10 |
1,048 |
1,055 |
1,032 |
1,032 |
-2.09% |
83,800 |
| 2024/10/9 |
1,032 |
1,063 |
1,032 |
1,054 |
+2.23% |
127,100 |
| 2024/10/8 |
1,047 |
1,073 |
1,026 |
1,031 |
-3.01% |
157,900 |
| 2024/10/7 |
1,089 |
1,089 |
1,062 |
1,063 |
-0.37% |
99,500 |
| 2024/10/4 |
1,071 |
1,080 |
1,045 |
1,067 |
-0.37% |
127,700 |
| 2024/10/3 |
1,104 |
1,123 |
1,063 |
1,071 |
-2.99% |
282,000 |
| 2024/10/2 |
1,057 |
1,140 |
1,052 |
1,104 |
+1.56% |
501,600 |
| 2024/10/1 |
1,060 |
1,087 |
1,050 |
1,087 |
+3.52% |
190,400 |
| 2024/9/30 |
1,061 |
1,110 |
1,049 |
1,050 |
-5.58% |
411,900 |
| 2024/9/27 |
1,007 |
1,129 |
1,007 |
1,112 |
+13.59% |
975,200 |
| 2024/9/26 |
960 |
979 |
953 |
979 |
+2.94% |
154,800 |
| 2024/9/25 |
943 |
979 |
942 |
951 |
+0.63% |
185,600 |
| 2024/9/24 |
938 |
957 |
905 |
945 |
+0.53% |
218,200 |
| 2024/9/20 |
932 |
956 |
913 |
940 |
+1.95% |
538,500 |
| 2024/9/19 |
926 |
929 |
908 |
922 |
+0.66% |
91,700 |
| 2024/9/18 |
905 |
916 |
896 |
916 |
+2.81% |
98,300 |
| 2024/9/17 |
900 |
909 |
864 |
891 |
-1.33% |
165,400 |
| 2024/9/13 |
888 |
927 |
877 |
903 |
+3.44% |
251,300 |
| 2024/9/12 |
863 |
886 |
860 |
873 |
+4.30% |
121,700 |
| 2024/9/11 |
841 |
862 |
837 |
837 |
-3.01% |
185,700 |
| 2024/9/10 |
891 |
891 |
860 |
863 |
-3.14% |
143,800 |
| 2024/9/9 |
900 |
907 |
871 |
891 |
-3.99% |
197,200 |
| 2024/9/6 |
949 |
949 |
917 |
928 |
-0.96% |
109,300 |
| 2024/9/5 |
930 |
955 |
924 |
937 |
-1.06% |
161,000 |
| 2024/9/4 |
967 |
979 |
947 |
947 |
-5.30% |
292,600 |
| 2024/9/3 |
994 |
1,029 |
988 |
1,000 |
+0.60% |
130,200 |
| 2024/9/2 |
1,040 |
1,040 |
986 |
994 |
-2.74% |
208,100 |
| 2024/8/30 |
1,007 |
1,025 |
997 |
1,022 |
+2.92% |
170,400 |
| 2024/8/29 |
1,039 |
1,039 |
990 |
993 |
-4.52% |
210,400 |
| 2024/8/28 |
1,056 |
1,082 |
1,034 |
1,040 |
-1.98% |
291,200 |
| 2024/8/27 |
950 |
1,074 |
945 |
1,061 |
+12.16% |
709,600 |
| 2024/8/26 |
987 |
990 |
941 |
946 |
-5.21% |
268,900 |
| 2024/8/23 |
998 |
1,007 |
988 |
998 |
-0.80% |
139,600 |
| 2024/8/22 |
988 |
1,010 |
988 |
1,006 |
+1.51% |
133,900 |
| 2024/8/21 |
979 |
1,015 |
978 |
991 |
-0.30% |
183,700 |
| 2024/8/20 |
1,023 |
1,050 |
985 |
994 |
-1.09% |
380,500 |
| 2024/8/19 |
1,040 |
1,044 |
984 |
1,005 |
-3.27% |
596,500 |
| 2024/8/16 |
975 |
1,040 |
975 |
1,039 |
+8.00% |
869,800 |
| 2024/8/15 |
931 |
993 |
921 |
962 |
+2.23% |
1,073,000 |
| 2024/8/14 |
796 |
941 |
796 |
941 |
+18.96% |
1,493,600 |
| 2024/8/13 |
791 |
791 |
791 |
791 |
+14.47% |
187,400 |
| 2024/8/9 |
674 |
702 |
669 |
691 |
+4.07% |
191,200 |
| 2024/8/8 |
670 |
683 |
645 |
664 |
-2.35% |
245,100 |
| 2024/8/7 |
677 |
699 |
660 |
680 |
-3.13% |
241,600 |
| 2024/8/6 |
625 |
713 |
625 |
702 |
+14.15% |
290,000 |
| 2024/8/5 |
652 |
672 |
595 |
615 |
-13.01% |
393,800 |
| 2024/8/2 |
746 |
748 |
707 |
707 |
-8.66% |
253,100 |
| 2024/8/1 |
775 |
779 |
762 |
774 |
-2.03% |
137,000 |
| 2024/7/31 |
775 |
790 |
764 |
790 |
+1.54% |
144,000 |
| 2024/7/30 |
786 |
792 |
775 |
778 |
-2.38% |
91,700 |
| 2024/7/29 |
784 |
812 |
781 |
797 |
+2.97% |
128,000 |
| 2024/7/26 |
783 |
792 |
773 |
774 |
-1.15% |
111,300 |
| 2024/7/25 |
784 |
787 |
773 |
783 |
-1.14% |
190,600 |
| 2024/7/24 |
803 |
811 |
790 |
792 |
-1.00% |
96,600 |
| 2024/7/23 |
798 |
818 |
798 |
800 |
+0.38% |
80,300 |
| 2024/7/22 |
807 |
812 |
796 |
797 |
-1.48% |
99,200 |
| 2024/7/19 |
832 |
832 |
806 |
809 |
-2.29% |
103,300 |
| 2024/7/18 |
838 |
849 |
828 |
828 |
-2.24% |
67,100 |
| 2024/7/17 |
827 |
854 |
827 |
847 |
+3.67% |
140,200 |
| 2024/7/16 |
829 |
834 |
813 |
817 |
-1.92% |
125,200 |
| 2024/7/12 |
820 |
843 |
818 |
833 |
+0.85% |
148,000 |
| 2024/7/11 |
827 |
837 |
814 |
826 |
-0.12% |
179,600 |
|
