| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
744 |
748 |
723 |
730 |
-2.41% |
39,200 |
| 2025/1/16 |
758 |
767 |
744 |
748 |
-2.09% |
48,000 |
| 2025/1/15 |
782 |
782 |
747 |
764 |
-2.30% |
81,900 |
| 2025/1/14 |
838 |
848 |
782 |
782 |
-13.50% |
195,200 |
| 2025/1/10 |
930 |
930 |
904 |
904 |
-2.27% |
68,900 |
| 2025/1/9 |
930 |
946 |
913 |
925 |
+0.00% |
52,200 |
| 2025/1/8 |
916 |
925 |
909 |
925 |
+1.09% |
33,800 |
| 2025/1/7 |
920 |
920 |
901 |
915 |
+0.77% |
37,000 |
| 2025/1/6 |
984 |
984 |
908 |
908 |
-2.37% |
129,100 |
| 2024/12/30 |
900 |
945 |
899 |
930 |
+3.45% |
72,300 |
| 2024/12/27 |
892 |
914 |
892 |
899 |
+1.58% |
62,300 |
| 2024/12/26 |
875 |
892 |
870 |
885 |
+0.57% |
62,300 |
| 2024/12/25 |
865 |
880 |
852 |
880 |
+3.53% |
63,900 |
| 2024/12/24 |
855 |
881 |
840 |
850 |
+1.19% |
75,700 |
| 2024/12/23 |
810 |
844 |
803 |
840 |
+4.61% |
185,800 |
| 2024/12/20 |
824 |
832 |
802 |
803 |
-2.55% |
33,700 |
| 2024/12/19 |
825 |
833 |
820 |
824 |
-1.79% |
33,200 |
| 2024/12/18 |
800 |
848 |
795 |
839 |
+4.35% |
70,700 |
| 2024/12/17 |
813 |
829 |
800 |
804 |
-0.86% |
51,000 |
| 2024/12/16 |
808 |
819 |
800 |
811 |
+0.50% |
106,300 |
| 2024/12/13 |
805 |
834 |
805 |
807 |
+0.12% |
55,800 |
| 2024/12/12 |
828 |
833 |
800 |
806 |
-0.86% |
75,000 |
| 2024/12/11 |
831 |
844 |
812 |
813 |
-3.44% |
83,800 |
| 2024/12/10 |
832 |
842 |
825 |
842 |
+1.20% |
36,500 |
| 2024/12/9 |
831 |
845 |
823 |
832 |
+0.24% |
37,700 |
| 2024/12/6 |
825 |
847 |
823 |
830 |
+0.36% |
50,000 |
| 2024/12/5 |
861 |
863 |
824 |
827 |
-4.06% |
56,500 |
| 2024/12/4 |
891 |
892 |
861 |
862 |
-3.79% |
49,600 |
| 2024/12/3 |
905 |
913 |
896 |
896 |
-1.86% |
26,300 |
| 2024/12/2 |
901 |
923 |
900 |
913 |
+1.56% |
27,700 |
| 2024/11/29 |
898 |
904 |
887 |
899 |
+0.90% |
14,300 |
| 2024/11/28 |
893 |
901 |
888 |
891 |
-0.22% |
22,300 |
| 2024/11/27 |
906 |
906 |
890 |
893 |
-2.30% |
35,200 |
| 2024/11/26 |
927 |
932 |
908 |
914 |
-1.40% |
30,300 |
| 2024/11/25 |
908 |
938 |
905 |
927 |
+3.11% |
30,300 |
| 2024/11/22 |
891 |
910 |
885 |
899 |
+0.22% |
30,000 |
| 2024/11/21 |
884 |
899 |
882 |
897 |
+1.01% |
12,200 |
| 2024/11/20 |
889 |
912 |
884 |
888 |
-0.11% |
28,600 |
| 2024/11/19 |
891 |
908 |
889 |
889 |
-1.11% |
26,600 |
| 2024/11/18 |
893 |
916 |
891 |
899 |
-0.88% |
27,600 |
| 2024/11/15 |
905 |
913 |
900 |
907 |
-0.55% |
30,500 |
| 2024/11/14 |
930 |
930 |
908 |
912 |
-2.25% |
34,800 |
| 2024/11/13 |
940 |
944 |
933 |
933 |
-1.48% |
12,300 |
| 2024/11/12 |
949 |
958 |
939 |
947 |
-0.21% |
22,500 |
| 2024/11/11 |
942 |
957 |
932 |
949 |
-0.21% |
18,000 |
| 2024/11/8 |
944 |
966 |
939 |
951 |
+0.74% |
12,600 |
| 2024/11/7 |
949 |
968 |
939 |
944 |
-0.84% |
20,500 |
| 2024/11/6 |
947 |
956 |
924 |
952 |
-0.83% |
28,700 |
| 2024/11/5 |
953 |
972 |
935 |
960 |
+2.35% |
39,700 |
| 2024/11/1 |
948 |
955 |
938 |
938 |
-2.90% |
32,400 |
| 2024/10/31 |
957 |
974 |
950 |
966 |
+0.84% |
22,200 |
| 2024/10/30 |
962 |
968 |
950 |
958 |
-0.21% |
34,700 |
| 2024/10/29 |
916 |
971 |
915 |
960 |
+5.15% |
67,700 |
| 2024/10/28 |
852 |
919 |
852 |
913 |
+4.70% |
85,100 |
| 2024/10/25 |
909 |
909 |
862 |
872 |
-4.60% |
128,100 |
| 2024/10/24 |
926 |
934 |
911 |
914 |
-1.93% |
42,300 |
| 2024/10/23 |
970 |
970 |
932 |
932 |
-3.22% |
43,200 |
| 2024/10/22 |
993 |
993 |
957 |
963 |
-3.41% |
38,500 |
| 2024/10/21 |
953 |
1,007 |
953 |
997 |
+6.29% |
91,900 |
| 2024/10/18 |
1,001 |
1,008 |
933 |
938 |
-6.85% |
119,100 |
| 2024/10/17 |
1,004 |
1,009 |
984 |
1,007 |
+1.82% |
81,400 |
| 2024/10/16 |
964 |
1,020 |
964 |
989 |
-0.50% |
145,700 |
| 2024/10/15 |
925 |
1,020 |
925 |
994 |
+10.69% |
359,500 |
| 2024/10/11 |
917 |
933 |
897 |
898 |
-2.60% |
81,000 |
| 2024/10/10 |
934 |
934 |
919 |
922 |
-1.28% |
37,700 |
| 2024/10/9 |
924 |
934 |
918 |
934 |
+1.30% |
37,300 |
| 2024/10/8 |
942 |
942 |
922 |
922 |
-2.43% |
25,700 |
| 2024/10/7 |
952 |
963 |
944 |
945 |
-0.32% |
29,800 |
| 2024/10/4 |
972 |
977 |
948 |
948 |
-2.47% |
39,600 |
| 2024/10/3 |
979 |
981 |
964 |
972 |
+2.21% |
39,700 |
| 2024/10/2 |
957 |
965 |
949 |
951 |
-1.35% |
27,600 |
| 2024/10/1 |
954 |
974 |
939 |
964 |
+2.66% |
41,300 |
| 2024/9/30 |
942 |
958 |
932 |
939 |
-3.40% |
36,300 |
| 2024/9/27 |
961 |
983 |
961 |
972 |
+2.42% |
59,400 |
| 2024/9/26 |
926 |
950 |
926 |
949 |
+3.49% |
36,100 |
| 2024/9/25 |
919 |
943 |
915 |
917 |
-0.22% |
27,200 |
| 2024/9/24 |
933 |
937 |
919 |
919 |
+0.55% |
161,600 |
| 2024/9/20 |
914 |
927 |
903 |
914 |
+1.44% |
37,300 |
| 2024/9/19 |
882 |
906 |
875 |
901 |
+3.33% |
70,400 |
| 2024/9/18 |
907 |
916 |
872 |
872 |
-2.35% |
117,400 |
| 2024/9/17 |
915 |
932 |
876 |
893 |
-1.98% |
87,000 |
| 2024/9/13 |
915 |
930 |
904 |
911 |
-0.55% |
84,100 |
| 2024/9/12 |
956 |
964 |
916 |
916 |
-7.01% |
234,800 |
| 2024/9/11 |
978 |
997 |
956 |
985 |
-0.81% |
43,300 |
| 2024/9/10 |
1,038 |
1,038 |
992 |
993 |
-2.17% |
64,500 |
| 2024/9/9 |
971 |
1,019 |
971 |
1,015 |
+1.00% |
28,300 |
| 2024/9/6 |
1,028 |
1,034 |
995 |
1,005 |
-2.80% |
70,400 |
| 2024/9/5 |
1,026 |
1,056 |
1,018 |
1,034 |
-0.19% |
30,400 |
| 2024/9/4 |
1,064 |
1,083 |
1,033 |
1,036 |
-5.30% |
56,000 |
| 2024/9/3 |
1,074 |
1,112 |
1,074 |
1,094 |
+1.30% |
52,700 |
| 2024/9/2 |
1,091 |
1,091 |
1,061 |
1,080 |
+0.00% |
30,300 |
| 2024/8/30 |
1,078 |
1,090 |
1,069 |
1,080 |
+0.56% |
25,500 |
| 2024/8/29 |
1,064 |
1,096 |
1,064 |
1,074 |
-1.29% |
20,200 |
| 2024/8/28 |
1,114 |
1,125 |
1,076 |
1,088 |
-3.37% |
50,100 |
| 2024/8/27 |
1,095 |
1,126 |
1,093 |
1,126 |
+2.64% |
21,000 |
| 2024/8/26 |
1,075 |
1,102 |
1,075 |
1,097 |
+2.14% |
31,500 |
| 2024/8/23 |
1,096 |
1,100 |
1,066 |
1,074 |
-1.29% |
13,400 |
| 2024/8/22 |
1,070 |
1,088 |
1,055 |
1,088 |
+1.68% |
46,200 |
| 2024/8/21 |
1,093 |
1,111 |
1,067 |
1,070 |
-6.63% |
86,100 |
| 2024/8/20 |
1,150 |
1,163 |
1,135 |
1,146 |
+2.32% |
24,500 |
| 2024/8/19 |
1,151 |
1,170 |
1,120 |
1,120 |
-2.78% |
27,000 |
| 2024/8/16 |
1,128 |
1,154 |
1,127 |
1,152 |
+4.16% |
25,600 |
| 2024/8/15 |
1,093 |
1,119 |
1,093 |
1,106 |
-0.63% |
22,600 |
| 2024/8/14 |
1,093 |
1,123 |
1,088 |
1,113 |
+2.39% |
49,200 |
| 2024/8/13 |
1,070 |
1,090 |
1,051 |
1,087 |
+2.64% |
40,200 |
| 2024/8/9 |
1,077 |
1,092 |
1,042 |
1,059 |
-0.47% |
28,900 |
| 2024/8/8 |
1,067 |
1,097 |
1,044 |
1,064 |
-2.03% |
59,300 |
| 2024/8/7 |
1,059 |
1,116 |
1,052 |
1,086 |
+2.55% |
75,400 |
| 2024/8/6 |
984 |
1,059 |
984 |
1,059 |
+16.50% |
131,200 |
| 2024/8/5 |
1,074 |
1,081 |
850 |
909 |
-19.84% |
266,000 |
| 2024/8/2 |
1,180 |
1,188 |
1,130 |
1,134 |
-9.28% |
153,000 |
| 2024/8/1 |
1,290 |
1,290 |
1,236 |
1,250 |
-3.47% |
78,300 |
| 2024/7/31 |
1,268 |
1,295 |
1,260 |
1,295 |
+0.70% |
31,000 |
| 2024/7/30 |
1,282 |
1,286 |
1,265 |
1,286 |
+0.00% |
47,400 |
| 2024/7/29 |
1,311 |
1,323 |
1,286 |
1,286 |
-1.53% |
49,000 |
| 2024/7/26 |
1,281 |
1,328 |
1,274 |
1,306 |
+1.63% |
47,900 |
| 2024/7/25 |
1,302 |
1,302 |
1,283 |
1,285 |
-2.65% |
81,100 |
| 2024/7/24 |
1,339 |
1,353 |
1,320 |
1,320 |
-1.79% |
17,700 |
| 2024/7/23 |
1,310 |
1,353 |
1,310 |
1,344 |
+2.99% |
29,700 |
| 2024/7/22 |
1,343 |
1,343 |
1,303 |
1,305 |
-2.76% |
54,900 |
| 2024/7/19 |
1,351 |
1,372 |
1,340 |
1,342 |
-1.40% |
45,300 |
| 2024/7/18 |
1,377 |
1,396 |
1,357 |
1,361 |
-1.16% |
46,200 |
| 2024/7/17 |
1,347 |
1,380 |
1,347 |
1,377 |
+2.84% |
35,300 |
|
