| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
298 |
300 |
288 |
297 |
-1.33% |
38,000 |
| 2025/1/16 |
287 |
318 |
284 |
301 |
+9.85% |
197,700 |
| 2025/1/15 |
285 |
285 |
273 |
274 |
+1.11% |
62,500 |
| 2025/1/14 |
290 |
290 |
271 |
271 |
-6.23% |
202,800 |
| 2025/1/10 |
306 |
306 |
289 |
289 |
-5.25% |
178,600 |
| 2025/1/9 |
301 |
307 |
292 |
305 |
+0.00% |
115,800 |
| 2025/1/8 |
292 |
309 |
292 |
305 |
+0.66% |
175,100 |
| 2025/1/7 |
276 |
340 |
276 |
303 |
+9.78% |
899,300 |
| 2025/1/6 |
286 |
287 |
276 |
276 |
-4.17% |
114,100 |
| 2024/12/30 |
289 |
294 |
288 |
288 |
-3.03% |
146,100 |
| 2024/12/27 |
307 |
307 |
296 |
297 |
-3.88% |
131,600 |
| 2024/12/26 |
295 |
314 |
295 |
309 |
+3.34% |
169,400 |
| 2024/12/25 |
299 |
305 |
292 |
299 |
+0.00% |
150,800 |
| 2024/12/24 |
296 |
307 |
296 |
299 |
+0.34% |
191,600 |
| 2024/12/23 |
332 |
338 |
296 |
298 |
-10.24% |
401,600 |
| 2024/12/20 |
347 |
350 |
326 |
332 |
-6.48% |
226,800 |
| 2024/12/19 |
365 |
365 |
346 |
355 |
-3.79% |
122,000 |
| 2024/12/18 |
370 |
386 |
366 |
369 |
-2.38% |
68,400 |
| 2024/12/17 |
378 |
397 |
376 |
378 |
+1.34% |
119,400 |
| 2024/12/16 |
365 |
382 |
361 |
373 |
-1.84% |
113,700 |
| 2024/12/13 |
392 |
401 |
373 |
380 |
-2.81% |
198,100 |
| 2024/12/12 |
400 |
415 |
390 |
391 |
-2.25% |
153,600 |
| 2024/12/11 |
409 |
450 |
397 |
400 |
-2.20% |
488,200 |
| 2024/12/10 |
376 |
411 |
376 |
409 |
+8.20% |
308,400 |
| 2024/12/9 |
370 |
407 |
360 |
378 |
+1.61% |
158,700 |
| 2024/12/6 |
380 |
433 |
368 |
372 |
+2.20% |
584,500 |
| 2024/12/5 |
359 |
368 |
359 |
364 |
+1.68% |
59,700 |
| 2024/12/4 |
354 |
363 |
350 |
358 |
+0.00% |
81,800 |
| 2024/12/3 |
364 |
377 |
354 |
358 |
-2.45% |
94,600 |
| 2024/12/2 |
356 |
376 |
344 |
367 |
+1.94% |
139,700 |
| 2024/11/29 |
366 |
367 |
356 |
360 |
-2.44% |
103,700 |
| 2024/11/28 |
340 |
395 |
340 |
369 |
+8.53% |
490,500 |
| 2024/11/27 |
351 |
352 |
336 |
340 |
-4.76% |
72,400 |
| 2024/11/26 |
353 |
357 |
348 |
357 |
+0.28% |
73,500 |
| 2024/11/25 |
355 |
382 |
355 |
356 |
+2.01% |
235,000 |
| 2024/11/22 |
351 |
354 |
339 |
349 |
+0.58% |
81,100 |
| 2024/11/21 |
340 |
353 |
336 |
347 |
+2.06% |
123,200 |
| 2024/11/20 |
357 |
364 |
340 |
340 |
-3.95% |
194,700 |
| 2024/11/19 |
339 |
378 |
339 |
354 |
+6.95% |
509,500 |
| 2024/11/18 |
327 |
335 |
325 |
331 |
-1.19% |
112,900 |
| 2024/11/15 |
327 |
382 |
318 |
335 |
+0.00% |
700,500 |
| 2024/11/14 |
370 |
374 |
330 |
335 |
-10.67% |
405,200 |
| 2024/11/13 |
380 |
383 |
362 |
375 |
-1.83% |
345,200 |
| 2024/11/12 |
411 |
413 |
372 |
382 |
-6.83% |
742,700 |
| 2024/11/11 |
434 |
470 |
410 |
410 |
-19.61% |
1,499,300 |
| 2024/11/8 |
510 |
510 |
510 |
510 |
-16.39% |
26,300 |
| 2024/11/7 |
837 |
850 |
610 |
610 |
-19.74% |
946,400 |
| 2024/11/6 |
731 |
860 |
731 |
760 |
+4.54% |
1,526,100 |
| 2024/11/5 |
640 |
730 |
640 |
727 |
+15.40% |
898,100 |
| 2024/11/1 |
658 |
703 |
615 |
630 |
+4.13% |
1,169,000 |
| 2024/10/31 |
513 |
613 |
512 |
605 |
+17.93% |
882,500 |
| 2024/10/30 |
500 |
536 |
500 |
513 |
+1.79% |
73,600 |
| 2024/10/29 |
479 |
527 |
477 |
504 |
+6.33% |
153,700 |
| 2024/10/28 |
445 |
478 |
445 |
474 |
+6.52% |
50,200 |
| 2024/10/25 |
447 |
452 |
433 |
445 |
-1.55% |
48,200 |
| 2024/10/24 |
439 |
458 |
439 |
452 |
-0.66% |
28,100 |
| 2024/10/23 |
449 |
459 |
440 |
455 |
+1.34% |
29,600 |
| 2024/10/22 |
458 |
458 |
442 |
449 |
-1.97% |
30,800 |
| 2024/10/21 |
445 |
472 |
445 |
458 |
+2.69% |
49,400 |
| 2024/10/18 |
439 |
453 |
436 |
446 |
+1.83% |
26,500 |
| 2024/10/17 |
443 |
451 |
436 |
438 |
-2.01% |
31,400 |
| 2024/10/16 |
445 |
451 |
434 |
447 |
-1.11% |
58,700 |
| 2024/10/15 |
456 |
464 |
450 |
452 |
-0.44% |
32,200 |
| 2024/10/11 |
467 |
472 |
454 |
454 |
-4.22% |
38,300 |
| 2024/10/10 |
473 |
474 |
465 |
474 |
+0.42% |
20,900 |
| 2024/10/9 |
474 |
485 |
466 |
472 |
-1.05% |
24,900 |
| 2024/10/8 |
471 |
484 |
468 |
477 |
+0.21% |
39,700 |
| 2024/10/7 |
488 |
489 |
473 |
476 |
-2.46% |
52,600 |
| 2024/10/4 |
499 |
515 |
488 |
488 |
-2.01% |
80,200 |
| 2024/10/3 |
491 |
505 |
483 |
498 |
+1.43% |
73,600 |
| 2024/10/2 |
496 |
570 |
491 |
491 |
-3.73% |
211,900 |
| 2024/10/1 |
453 |
519 |
451 |
510 |
+11.84% |
179,800 |
| 2024/9/30 |
466 |
476 |
451 |
456 |
-5.39% |
96,900 |
| 2024/9/27 |
480 |
493 |
476 |
482 |
+1.47% |
114,200 |
| 2024/9/26 |
481 |
483 |
471 |
475 |
-1.25% |
45,300 |
| 2024/9/25 |
483 |
490 |
471 |
481 |
+1.26% |
61,800 |
| 2024/9/24 |
498 |
504 |
467 |
475 |
-6.13% |
210,800 |
| 2024/9/20 |
469 |
534 |
464 |
506 |
+9.29% |
398,600 |
| 2024/9/19 |
470 |
499 |
463 |
463 |
+3.58% |
205,700 |
| 2024/9/18 |
466 |
466 |
444 |
447 |
-2.83% |
74,000 |
| 2024/9/17 |
485 |
485 |
440 |
460 |
-4.76% |
167,300 |
| 2024/9/13 |
491 |
500 |
475 |
483 |
-2.42% |
111,700 |
| 2024/9/12 |
501 |
519 |
489 |
495 |
-1.00% |
134,700 |
| 2024/9/11 |
526 |
538 |
488 |
500 |
-5.66% |
271,400 |
| 2024/9/10 |
541 |
545 |
527 |
530 |
-3.81% |
136,900 |
| 2024/9/9 |
525 |
558 |
525 |
551 |
-1.61% |
177,100 |
| 2024/9/6 |
610 |
614 |
531 |
560 |
-7.28% |
506,800 |
| 2024/9/5 |
569 |
621 |
561 |
604 |
+1.51% |
1,266,500 |
| 2024/9/4 |
592 |
614 |
553 |
595 |
+15.76% |
1,907,900 |
| 2024/9/3 |
530 |
533 |
513 |
514 |
-2.47% |
93,500 |
| 2024/9/2 |
541 |
545 |
502 |
527 |
-2.23% |
200,800 |
| 2024/8/30 |
539 |
555 |
537 |
539 |
-0.19% |
61,700 |
| 2024/8/29 |
551 |
551 |
536 |
540 |
-2.17% |
67,600 |
| 2024/8/28 |
563 |
569 |
551 |
552 |
-2.47% |
83,500 |
| 2024/8/27 |
577 |
584 |
560 |
566 |
-2.41% |
168,000 |
| 2024/8/26 |
557 |
594 |
551 |
580 |
+3.94% |
330,800 |
| 2024/8/23 |
549 |
559 |
526 |
558 |
+2.39% |
290,200 |
| 2024/8/22 |
588 |
591 |
533 |
545 |
-7.94% |
688,200 |
| 2024/8/21 |
615 |
615 |
581 |
592 |
-3.74% |
374,700 |
| 2024/8/20 |
620 |
649 |
602 |
615 |
+3.02% |
750,200 |
| 2024/8/19 |
607 |
668 |
597 |
597 |
-14.35% |
1,843,200 |
| 2024/8/16 |
697 |
699 |
697 |
697 |
-17.71% |
263,200 |
| 2024/8/15 |
847 |
847 |
847 |
847 |
-15.05% |
56,400 |
| 2024/8/14 |
980 |
1,029 |
975 |
997 |
-0.10% |
55,000 |
| 2024/8/13 |
940 |
998 |
940 |
998 |
+7.31% |
49,200 |
| 2024/8/9 |
947 |
956 |
913 |
930 |
-0.21% |
46,100 |
| 2024/8/8 |
906 |
945 |
906 |
932 |
+1.19% |
22,600 |
| 2024/8/7 |
825 |
944 |
820 |
921 |
+9.64% |
73,000 |
| 2024/8/6 |
793 |
855 |
793 |
840 |
+5.00% |
82,700 |
| 2024/8/5 |
875 |
879 |
800 |
800 |
-15.79% |
164,000 |
| 2024/8/2 |
972 |
994 |
906 |
950 |
-5.19% |
133,300 |
| 2024/8/1 |
1,022 |
1,035 |
998 |
1,002 |
-2.81% |
46,200 |
| 2024/7/31 |
1,021 |
1,054 |
1,013 |
1,031 |
-0.77% |
29,200 |
| 2024/7/30 |
1,051 |
1,051 |
1,010 |
1,039 |
-1.05% |
49,900 |
| 2024/7/29 |
951 |
1,082 |
947 |
1,050 |
+12.18% |
260,300 |
| 2024/7/26 |
960 |
964 |
922 |
936 |
-2.60% |
62,500 |
| 2024/7/25 |
949 |
985 |
933 |
961 |
-0.62% |
46,300 |
| 2024/7/24 |
992 |
1,005 |
960 |
967 |
-3.30% |
49,100 |
| 2024/7/23 |
1,005 |
1,014 |
990 |
1,000 |
-0.40% |
45,200 |
| 2024/7/22 |
1,005 |
1,006 |
992 |
1,004 |
+0.00% |
20,800 |
| 2024/7/19 |
1,015 |
1,015 |
996 |
1,004 |
-0.69% |
23,700 |
| 2024/7/18 |
1,005 |
1,020 |
1,000 |
1,011 |
-0.98% |
59,400 |
| 2024/7/17 |
1,030 |
1,035 |
1,018 |
1,021 |
-0.39% |
20,200 |
|
