日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
988 |
1,138 |
976 |
1,138 |
+15.18% |
1,159,300 |
2025/1/16 |
952 |
997 |
912 |
988 |
+0.61% |
417,100 |
2025/1/15 |
852 |
982 |
836 |
982 |
+18.03% |
603,200 |
2025/1/14 |
822 |
840 |
803 |
832 |
-0.60% |
201,000 |
2025/1/10 |
911 |
933 |
837 |
837 |
-8.72% |
403,300 |
2025/1/9 |
860 |
947 |
837 |
917 |
+5.52% |
560,400 |
2025/1/8 |
878 |
878 |
824 |
869 |
-3.55% |
622,000 |
2025/1/7 |
977 |
978 |
898 |
901 |
-9.63% |
712,000 |
2025/1/6 |
1,199 |
1,199 |
991 |
997 |
-16.85% |
709,300 |
2024/12/30 |
1,205 |
1,247 |
1,048 |
1,199 |
-3.23% |
667,800 |
2024/12/27 |
1,222 |
1,323 |
1,037 |
1,239 |
+11.52% |
2,298,300 |
2024/12/26 |
1,110 |
1,111 |
1,070 |
1,111 |
+15.61% |
358,500 |
2024/12/25 |
886 |
961 |
886 |
961 |
+18.50% |
1,626,400 |
2024/12/24 |
830 |
848 |
794 |
811 |
-2.17% |
258,900 |
2024/12/23 |
809 |
896 |
760 |
829 |
+5.61% |
1,394,300 |
2024/12/20 |
718 |
794 |
710 |
785 |
+13.11% |
629,200 |
2024/12/19 |
692 |
714 |
685 |
694 |
-1.84% |
42,700 |
2024/12/18 |
699 |
725 |
693 |
707 |
+1.29% |
84,600 |
2024/12/17 |
693 |
701 |
687 |
698 |
+0.14% |
39,800 |
2024/12/16 |
681 |
702 |
681 |
697 |
+1.60% |
41,100 |
2024/12/13 |
706 |
709 |
679 |
686 |
-1.86% |
51,400 |
2024/12/12 |
703 |
712 |
697 |
699 |
-0.14% |
48,400 |
2024/12/11 |
698 |
703 |
684 |
700 |
+0.00% |
54,800 |
2024/12/10 |
709 |
729 |
697 |
700 |
+0.14% |
70,200 |
2024/12/9 |
701 |
735 |
681 |
699 |
-2.37% |
251,600 |
2024/12/6 |
636 |
733 |
627 |
716 |
+12.23% |
703,300 |
2024/12/5 |
645 |
648 |
635 |
638 |
-2.60% |
49,500 |
2024/12/4 |
661 |
661 |
641 |
655 |
+0.31% |
38,500 |
2024/12/3 |
696 |
696 |
638 |
653 |
-2.25% |
111,100 |
2024/12/2 |
650 |
705 |
647 |
668 |
+3.89% |
284,700 |
2024/11/29 |
628 |
668 |
615 |
643 |
+0.78% |
160,400 |
2024/11/28 |
650 |
697 |
605 |
638 |
+4.59% |
663,800 |
2024/11/27 |
676 |
696 |
601 |
610 |
-15.98% |
420,500 |
2024/11/26 |
800 |
907 |
662 |
726 |
-4.60% |
2,307,400 |
2024/11/25 |
701 |
761 |
685 |
761 |
+15.13% |
472,200 |
2024/11/22 |
564 |
661 |
564 |
661 |
+17.83% |
184,800 |
2024/11/21 |
555 |
561 |
535 |
561 |
+2.00% |
108,100 |
2024/11/20 |
484 |
564 |
484 |
550 |
+13.64% |
414,700 |
2024/11/19 |
465 |
484 |
463 |
484 |
+4.99% |
23,000 |
2024/11/18 |
457 |
461 |
452 |
461 |
+1.54% |
15,900 |
2024/11/15 |
448 |
454 |
438 |
454 |
+3.42% |
23,500 |
2024/11/14 |
439 |
440 |
439 |
439 |
+0.23% |
12,000 |
2024/11/13 |
444 |
444 |
436 |
438 |
-0.68% |
7,700 |
2024/11/12 |
444 |
444 |
436 |
441 |
+1.38% |
11,800 |
2024/11/11 |
432 |
438 |
432 |
435 |
-0.68% |
7,100 |
2024/11/8 |
442 |
443 |
430 |
438 |
+0.46% |
17,200 |
2024/11/7 |
446 |
446 |
436 |
436 |
-0.46% |
13,500 |
2024/11/6 |
437 |
441 |
433 |
438 |
+0.69% |
7,900 |
2024/11/5 |
431 |
435 |
421 |
435 |
+0.46% |
12,700 |
2024/11/1 |
432 |
434 |
424 |
433 |
+0.23% |
13,100 |
2024/10/31 |
435 |
443 |
432 |
432 |
-0.23% |
4,500 |
2024/10/30 |
435 |
435 |
426 |
433 |
+0.23% |
5,100 |
2024/10/29 |
429 |
432 |
427 |
432 |
+0.93% |
4,500 |
2024/10/28 |
422 |
431 |
422 |
428 |
+0.47% |
7,900 |
2024/10/25 |
435 |
440 |
420 |
426 |
-2.29% |
28,500 |
2024/10/24 |
443 |
443 |
435 |
436 |
-1.58% |
10,000 |
2024/10/23 |
439 |
447 |
436 |
443 |
+0.91% |
8,800 |
2024/10/22 |
446 |
446 |
439 |
439 |
-1.79% |
8,900 |
2024/10/21 |
449 |
449 |
445 |
447 |
-1.11% |
7,200 |
2024/10/18 |
449 |
452 |
447 |
452 |
+0.00% |
7,300 |
2024/10/17 |
450 |
452 |
447 |
452 |
+0.00% |
4,200 |
2024/10/16 |
450 |
453 |
442 |
452 |
+0.22% |
10,400 |
2024/10/15 |
448 |
454 |
448 |
451 |
-2.17% |
19,200 |
2024/10/11 |
460 |
461 |
454 |
461 |
+0.00% |
6,500 |
2024/10/10 |
461 |
461 |
454 |
461 |
+0.00% |
7,400 |
2024/10/9 |
459 |
461 |
453 |
461 |
+0.88% |
5,100 |
2024/10/8 |
460 |
460 |
454 |
457 |
-1.30% |
6,400 |
2024/10/7 |
459 |
463 |
456 |
463 |
+1.09% |
4,900 |
2024/10/4 |
451 |
459 |
451 |
458 |
+1.10% |
10,400 |
2024/10/3 |
457 |
458 |
451 |
453 |
-0.88% |
6,800 |
2024/10/2 |
457 |
457 |
452 |
457 |
-0.22% |
5,600 |
2024/10/1 |
458 |
458 |
450 |
458 |
+1.78% |
10,600 |
2024/9/30 |
443 |
451 |
442 |
450 |
+0.00% |
16,500 |
2024/9/27 |
450 |
452 |
448 |
450 |
+0.45% |
10,100 |
2024/9/26 |
448 |
449 |
445 |
448 |
+0.00% |
7,600 |
2024/9/25 |
448 |
450 |
441 |
448 |
-0.22% |
19,400 |
2024/9/24 |
451 |
453 |
445 |
449 |
-0.88% |
20,900 |
2024/9/20 |
449 |
455 |
444 |
453 |
+1.34% |
10,000 |
2024/9/19 |
445 |
451 |
442 |
447 |
+0.90% |
7,700 |
2024/9/18 |
457 |
457 |
433 |
443 |
-3.06% |
15,100 |
2024/9/17 |
466 |
469 |
457 |
457 |
-1.93% |
13,600 |
2024/9/13 |
469 |
480 |
451 |
466 |
+1.30% |
36,000 |
2024/9/12 |
451 |
460 |
446 |
460 |
+3.84% |
18,900 |
2024/9/11 |
444 |
452 |
435 |
443 |
+0.23% |
7,900 |
2024/9/10 |
446 |
457 |
441 |
442 |
-0.67% |
10,400 |
2024/9/9 |
431 |
445 |
417 |
445 |
+2.06% |
39,900 |
2024/9/6 |
446 |
453 |
435 |
436 |
-2.24% |
15,300 |
2024/9/5 |
435 |
453 |
435 |
446 |
+2.29% |
21,200 |
2024/9/4 |
453 |
453 |
436 |
436 |
-4.80% |
28,500 |
2024/9/3 |
457 |
462 |
452 |
458 |
+1.33% |
17,300 |
2024/9/2 |
448 |
465 |
448 |
452 |
-1.74% |
27,000 |
2024/8/30 |
443 |
502 |
441 |
460 |
+4.31% |
174,000 |
2024/8/29 |
440 |
444 |
440 |
441 |
-0.90% |
5,000 |
2024/8/28 |
455 |
456 |
442 |
445 |
-2.20% |
13,700 |
2024/8/27 |
440 |
458 |
439 |
455 |
+3.88% |
25,600 |
2024/8/26 |
446 |
446 |
435 |
438 |
-2.23% |
24,400 |
2024/8/23 |
440 |
454 |
435 |
448 |
+1.59% |
10,200 |
2024/8/22 |
448 |
450 |
440 |
441 |
+0.68% |
23,800 |
2024/8/21 |
443 |
451 |
431 |
438 |
-2.67% |
35,900 |
2024/8/20 |
435 |
460 |
433 |
450 |
+4.65% |
26,900 |
2024/8/19 |
425 |
441 |
417 |
430 |
+1.18% |
25,700 |
2024/8/16 |
415 |
430 |
415 |
425 |
+2.41% |
21,800 |
2024/8/15 |
425 |
425 |
411 |
415 |
+0.48% |
27,100 |
2024/8/14 |
408 |
416 |
403 |
413 |
-4.40% |
68,000 |
2024/8/13 |
381 |
446 |
381 |
432 |
+13.39% |
94,300 |
2024/8/9 |
380 |
395 |
379 |
381 |
-2.56% |
56,000 |
2024/8/8 |
400 |
405 |
388 |
391 |
-3.46% |
29,700 |
2024/8/7 |
386 |
415 |
382 |
405 |
+4.38% |
73,000 |
2024/8/6 |
364 |
393 |
364 |
388 |
+14.45% |
86,900 |
2024/8/5 |
398 |
402 |
334 |
339 |
-18.12% |
149,200 |
2024/8/2 |
434 |
436 |
412 |
414 |
-8.00% |
76,500 |
2024/8/1 |
468 |
470 |
448 |
450 |
-5.46% |
52,800 |
2024/7/31 |
476 |
481 |
461 |
476 |
-0.21% |
50,500 |
2024/7/30 |
501 |
501 |
470 |
477 |
-4.79% |
72,900 |
2024/7/29 |
508 |
525 |
485 |
501 |
-0.20% |
81,500 |
2024/7/26 |
535 |
548 |
502 |
502 |
-8.39% |
138,800 |
2024/7/25 |
551 |
565 |
535 |
548 |
-1.26% |
83,900 |
2024/7/24 |
573 |
573 |
555 |
555 |
-3.31% |
51,300 |
2024/7/23 |
579 |
588 |
565 |
574 |
+2.50% |
64,900 |
2024/7/22 |
577 |
577 |
552 |
560 |
-1.75% |
57,000 |
2024/7/19 |
573 |
582 |
565 |
570 |
-0.52% |
51,700 |
2024/7/18 |
587 |
591 |
569 |
573 |
-2.39% |
62,400 |
2024/7/17 |
570 |
595 |
567 |
587 |
+2.09% |
76,800 |
|