日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
443 |
444 |
441 |
444 |
-0.45% |
8,700 |
2025/1/10 |
449 |
451 |
446 |
446 |
-0.45% |
10,300 |
2025/1/9 |
451 |
454 |
446 |
448 |
-0.88% |
15,100 |
2025/1/8 |
465 |
465 |
445 |
452 |
-1.95% |
42,700 |
2025/1/7 |
464 |
473 |
456 |
461 |
+1.99% |
103,200 |
2025/1/6 |
452 |
465 |
439 |
452 |
+1.80% |
71,500 |
2024/12/30 |
445 |
449 |
443 |
444 |
-0.45% |
9,400 |
2024/12/27 |
451 |
451 |
446 |
446 |
+0.68% |
15,900 |
2024/12/26 |
444 |
457 |
439 |
443 |
-1.56% |
46,200 |
2024/12/25 |
460 |
470 |
440 |
450 |
+0.22% |
108,500 |
2024/12/24 |
431 |
496 |
427 |
449 |
+4.66% |
611,600 |
2024/12/23 |
435 |
438 |
429 |
429 |
-0.46% |
15,900 |
2024/12/20 |
427 |
453 |
427 |
431 |
+1.17% |
47,300 |
2024/12/19 |
431 |
431 |
426 |
426 |
-0.70% |
13,800 |
2024/12/18 |
431 |
435 |
429 |
429 |
-0.46% |
9,200 |
2024/12/17 |
434 |
434 |
430 |
431 |
+0.23% |
4,300 |
2024/12/16 |
435 |
438 |
430 |
430 |
-1.15% |
10,800 |
2024/12/13 |
437 |
439 |
435 |
435 |
-0.68% |
6,300 |
2024/12/12 |
438 |
440 |
437 |
438 |
+0.69% |
13,200 |
2024/12/11 |
436 |
438 |
432 |
435 |
-0.91% |
12,100 |
2024/12/10 |
444 |
448 |
435 |
439 |
-1.13% |
19,700 |
2024/12/9 |
454 |
454 |
440 |
444 |
-3.06% |
34,900 |
2024/12/6 |
459 |
470 |
451 |
458 |
+3.39% |
110,700 |
2024/12/5 |
447 |
453 |
426 |
443 |
+0.00% |
123,100 |
2024/12/4 |
450 |
455 |
439 |
443 |
-3.28% |
125,600 |
2024/12/3 |
438 |
518 |
438 |
458 |
+4.57% |
1,463,200 |
2024/12/2 |
433 |
442 |
433 |
438 |
+1.39% |
11,300 |
2024/11/29 |
432 |
433 |
432 |
432 |
+0.00% |
3,200 |
2024/11/28 |
432 |
435 |
431 |
432 |
+0.00% |
3,500 |
2024/11/27 |
436 |
436 |
429 |
432 |
-1.14% |
6,200 |
2024/11/26 |
438 |
438 |
432 |
437 |
+0.92% |
1,900 |
2024/11/25 |
434 |
439 |
429 |
433 |
+0.23% |
13,900 |
2024/11/22 |
435 |
436 |
432 |
432 |
-1.14% |
5,300 |
2024/11/21 |
437 |
437 |
433 |
437 |
+0.00% |
3,100 |
2024/11/20 |
440 |
443 |
437 |
437 |
-0.68% |
6,300 |
2024/11/19 |
436 |
440 |
435 |
440 |
+0.92% |
4,300 |
2024/11/18 |
436 |
440 |
433 |
436 |
+0.00% |
2,500 |
2024/11/15 |
434 |
436 |
431 |
436 |
+0.46% |
6,000 |
2024/11/14 |
433 |
438 |
433 |
434 |
-0.23% |
3,300 |
2024/11/13 |
438 |
438 |
434 |
435 |
-0.46% |
1,300 |
2024/11/12 |
443 |
443 |
437 |
437 |
-1.35% |
8,200 |
2024/11/11 |
440 |
443 |
438 |
443 |
+1.14% |
2,500 |
2024/11/8 |
438 |
443 |
434 |
438 |
+0.00% |
7,200 |
2024/11/7 |
441 |
445 |
435 |
438 |
-0.90% |
7,100 |
2024/11/6 |
445 |
445 |
437 |
442 |
-0.45% |
3,600 |
2024/11/5 |
446 |
446 |
442 |
444 |
-0.89% |
1,200 |
2024/11/1 |
442 |
448 |
442 |
448 |
+0.67% |
1,900 |
2024/10/31 |
446 |
449 |
445 |
445 |
-0.22% |
800 |
2024/10/30 |
447 |
450 |
441 |
446 |
+0.45% |
6,500 |
2024/10/29 |
433 |
445 |
433 |
444 |
+2.54% |
7,100 |
2024/10/28 |
429 |
433 |
427 |
433 |
+1.41% |
4,900 |
2024/10/25 |
429 |
429 |
427 |
427 |
-0.93% |
2,500 |
2024/10/24 |
429 |
431 |
428 |
431 |
+0.23% |
3,300 |
2024/10/23 |
435 |
437 |
430 |
430 |
-1.15% |
6,300 |
2024/10/22 |
439 |
439 |
435 |
435 |
-0.68% |
3,500 |
2024/10/21 |
447 |
447 |
438 |
438 |
-0.23% |
2,100 |
2024/10/18 |
447 |
450 |
434 |
439 |
-1.79% |
14,700 |
2024/10/17 |
443 |
450 |
443 |
447 |
+0.68% |
4,900 |
2024/10/16 |
433 |
445 |
433 |
444 |
+1.60% |
3,200 |
2024/10/15 |
435 |
440 |
434 |
437 |
+0.46% |
6,600 |
2024/10/11 |
437 |
440 |
434 |
435 |
-0.46% |
4,400 |
2024/10/10 |
441 |
442 |
437 |
437 |
-0.91% |
4,200 |
2024/10/9 |
441 |
442 |
438 |
441 |
+0.00% |
2,600 |
2024/10/8 |
443 |
443 |
441 |
441 |
-1.12% |
400 |
2024/10/7 |
449 |
450 |
446 |
446 |
+0.22% |
1,400 |
2024/10/4 |
439 |
448 |
439 |
445 |
+1.60% |
4,500 |
2024/10/3 |
439 |
447 |
438 |
438 |
+0.69% |
3,000 |
2024/10/2 |
442 |
445 |
435 |
435 |
-1.58% |
4,400 |
2024/10/1 |
441 |
447 |
441 |
442 |
-0.23% |
6,900 |
2024/9/30 |
458 |
458 |
441 |
443 |
-3.90% |
23,900 |
2024/9/27 |
454 |
462 |
454 |
461 |
+2.22% |
9,700 |
2024/9/26 |
453 |
455 |
450 |
451 |
+0.00% |
3,700 |
2024/9/25 |
448 |
459 |
448 |
451 |
+0.67% |
14,300 |
2024/9/24 |
458 |
458 |
445 |
448 |
+1.36% |
14,000 |
2024/9/20 |
437 |
442 |
435 |
442 |
+1.14% |
16,500 |
2024/9/19 |
433 |
439 |
431 |
437 |
+1.16% |
10,700 |
2024/9/18 |
429 |
433 |
426 |
432 |
+2.13% |
6,500 |
2024/9/17 |
427 |
427 |
421 |
423 |
-0.94% |
13,900 |
2024/9/13 |
426 |
440 |
425 |
427 |
-0.70% |
10,300 |
2024/9/12 |
425 |
432 |
425 |
430 |
+1.90% |
2,900 |
2024/9/11 |
434 |
434 |
421 |
422 |
-2.76% |
15,700 |
2024/9/10 |
435 |
437 |
434 |
434 |
+0.00% |
5,300 |
2024/9/9 |
427 |
439 |
425 |
434 |
-0.23% |
9,800 |
2024/9/6 |
443 |
443 |
435 |
435 |
-1.58% |
5,600 |
2024/9/5 |
435 |
447 |
434 |
442 |
+1.61% |
11,800 |
2024/9/4 |
455 |
455 |
431 |
435 |
-5.64% |
80,300 |
2024/9/3 |
462 |
466 |
458 |
461 |
-0.22% |
12,600 |
2024/9/2 |
469 |
470 |
458 |
462 |
-1.07% |
18,300 |
2024/8/30 |
468 |
470 |
464 |
467 |
+0.65% |
9,200 |
2024/8/29 |
467 |
469 |
463 |
464 |
-0.64% |
6,700 |
2024/8/28 |
472 |
473 |
467 |
467 |
-0.85% |
13,700 |
2024/8/27 |
470 |
471 |
467 |
471 |
+0.21% |
16,300 |
2024/8/26 |
473 |
475 |
463 |
470 |
-0.42% |
47,200 |
2024/8/23 |
473 |
475 |
471 |
472 |
-0.21% |
23,400 |
2024/8/22 |
478 |
478 |
471 |
473 |
-1.05% |
20,300 |
2024/8/21 |
483 |
483 |
478 |
478 |
-0.83% |
9,900 |
2024/8/20 |
479 |
484 |
476 |
482 |
-0.41% |
53,000 |
2024/8/19 |
479 |
485 |
477 |
484 |
+1.26% |
90,800 |
2024/8/16 |
560 |
585 |
478 |
478 |
-11.48% |
824,500 |
2024/8/15 |
501 |
540 |
497 |
540 |
+11.80% |
162,900 |
2024/8/14 |
486 |
492 |
476 |
483 |
+1.90% |
27,900 |
2024/8/13 |
459 |
474 |
458 |
474 |
+6.76% |
45,200 |
2024/8/9 |
441 |
451 |
436 |
444 |
+1.14% |
69,000 |
2024/8/8 |
447 |
460 |
436 |
439 |
-2.01% |
33,700 |
2024/8/7 |
418 |
461 |
418 |
448 |
+4.67% |
19,800 |
2024/8/6 |
423 |
456 |
423 |
428 |
+3.63% |
58,300 |
2024/8/5 |
480 |
480 |
413 |
413 |
-16.23% |
116,500 |
2024/8/2 |
501 |
509 |
491 |
493 |
-5.37% |
32,400 |
2024/8/1 |
535 |
535 |
518 |
521 |
-2.98% |
35,100 |
2024/7/31 |
530 |
539 |
529 |
537 |
-0.56% |
22,100 |
2024/7/30 |
540 |
544 |
533 |
540 |
-2.70% |
57,900 |
2024/7/29 |
587 |
603 |
544 |
555 |
+4.72% |
439,900 |
2024/7/26 |
514 |
531 |
514 |
530 |
+2.51% |
11,300 |
2024/7/25 |
512 |
520 |
510 |
517 |
-0.19% |
5,900 |
2024/7/24 |
522 |
523 |
512 |
518 |
-0.38% |
8,200 |
2024/7/23 |
522 |
529 |
517 |
520 |
+0.19% |
8,400 |
2024/7/22 |
521 |
523 |
515 |
519 |
-0.38% |
5,500 |
2024/7/19 |
527 |
530 |
520 |
521 |
-1.70% |
18,600 |
2024/7/18 |
533 |
536 |
530 |
530 |
-1.12% |
12,300 |
2024/7/17 |
536 |
541 |
535 |
536 |
+0.56% |
9,800 |
2024/7/16 |
537 |
537 |
531 |
533 |
-0.74% |
10,500 |
2024/7/12 |
528 |
537 |
528 |
537 |
+0.94% |
9,800 |
2024/7/11 |
535 |
536 |
530 |
532 |
-0.37% |
5,000 |
|