| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
8,483 |
8,630 |
8,181 |
8,526 |
+0.21% |
17,854,100 |
| 2025/1/16 |
8,539 |
8,719 |
8,395 |
8,508 |
+0.47% |
16,840,300 |
| 2025/1/15 |
8,308 |
8,495 |
8,162 |
8,468 |
+2.33% |
18,152,800 |
| 2025/1/14 |
8,304 |
8,410 |
8,093 |
8,275 |
+1.48% |
17,167,800 |
| 2025/1/10 |
8,042 |
8,220 |
7,977 |
8,154 |
+0.89% |
10,614,300 |
| 2025/1/9 |
8,340 |
8,454 |
8,065 |
8,082 |
-2.92% |
12,347,600 |
| 2025/1/8 |
8,599 |
8,655 |
8,300 |
8,325 |
-3.31% |
11,840,700 |
| 2025/1/7 |
8,897 |
8,963 |
8,583 |
8,610 |
-2.17% |
12,027,800 |
| 2025/1/6 |
9,336 |
9,378 |
8,801 |
8,801 |
-5.48% |
13,941,700 |
| 2024/12/30 |
9,180 |
9,329 |
8,921 |
9,311 |
+0.66% |
19,831,000 |
| 2024/12/27 |
9,000 |
9,292 |
8,875 |
9,250 |
+3.43% |
15,098,800 |
| 2024/12/26 |
8,600 |
8,970 |
8,573 |
8,943 |
+2.73% |
15,473,100 |
| 2024/12/25 |
8,650 |
8,805 |
8,488 |
8,705 |
+0.87% |
11,917,800 |
| 2024/12/24 |
8,650 |
8,680 |
8,423 |
8,630 |
-0.91% |
11,212,900 |
| 2024/12/23 |
8,446 |
8,717 |
8,415 |
8,709 |
+4.34% |
15,829,400 |
| 2024/12/20 |
8,454 |
8,577 |
8,278 |
8,347 |
-2.99% |
13,929,000 |
| 2024/12/19 |
7,980 |
8,693 |
7,917 |
8,604 |
+4.93% |
22,244,300 |
| 2024/12/18 |
8,330 |
8,446 |
8,083 |
8,200 |
-1.17% |
14,224,200 |
| 2024/12/17 |
8,302 |
8,777 |
8,263 |
8,297 |
+0.81% |
19,725,100 |
| 2024/12/16 |
8,270 |
8,360 |
8,122 |
8,230 |
-0.58% |
10,104,500 |
| 2024/12/13 |
8,690 |
8,715 |
8,269 |
8,278 |
-5.18% |
13,957,700 |
| 2024/12/12 |
8,850 |
8,916 |
8,639 |
8,730 |
-0.10% |
18,365,900 |
| 2024/12/11 |
8,325 |
8,779 |
8,208 |
8,739 |
+6.25% |
22,141,200 |
| 2024/12/10 |
8,280 |
8,545 |
8,085 |
8,225 |
-0.54% |
20,464,100 |
| 2024/12/9 |
8,553 |
8,787 |
8,140 |
8,270 |
-1.58% |
19,961,600 |
| 2024/12/6 |
8,561 |
8,754 |
8,342 |
8,403 |
-1.41% |
16,131,400 |
| 2024/12/5 |
8,663 |
8,983 |
8,500 |
8,523 |
+0.39% |
16,422,600 |
| 2024/12/4 |
8,317 |
8,778 |
8,207 |
8,490 |
+2.55% |
16,960,900 |
| 2024/12/3 |
7,983 |
8,291 |
7,962 |
8,279 |
+4.01% |
10,195,100 |
| 2024/12/2 |
7,737 |
8,049 |
7,701 |
7,960 |
+3.15% |
10,201,600 |
| 2024/11/29 |
7,761 |
7,899 |
7,707 |
7,717 |
-0.71% |
6,901,100 |
| 2024/11/28 |
7,675 |
7,840 |
7,662 |
7,772 |
+0.30% |
6,001,700 |
| 2024/11/27 |
8,002 |
8,150 |
7,702 |
7,749 |
-2.01% |
9,886,500 |
| 2024/11/26 |
8,225 |
8,278 |
7,726 |
7,908 |
-4.87% |
11,844,600 |
| 2024/11/25 |
8,587 |
8,638 |
8,215 |
8,313 |
-2.53% |
9,988,100 |
| 2024/11/22 |
8,840 |
8,859 |
8,503 |
8,529 |
-2.20% |
6,725,100 |
| 2024/11/21 |
9,055 |
9,111 |
8,680 |
8,721 |
-3.94% |
7,537,700 |
| 2024/11/20 |
8,800 |
9,100 |
8,728 |
9,079 |
+3.32% |
8,848,000 |
| 2024/11/19 |
8,721 |
8,794 |
8,559 |
8,787 |
+0.11% |
7,334,700 |
| 2024/11/18 |
9,060 |
9,073 |
8,646 |
8,777 |
-3.66% |
8,887,200 |
| 2024/11/15 |
9,099 |
9,329 |
8,966 |
9,110 |
+0.89% |
9,237,000 |
| 2024/11/14 |
9,150 |
9,269 |
8,926 |
9,030 |
-0.98% |
7,925,000 |
| 2024/11/13 |
9,333 |
9,437 |
9,090 |
9,119 |
-1.81% |
8,363,500 |
| 2024/11/12 |
9,205 |
9,334 |
9,102 |
9,287 |
+1.22% |
10,734,700 |
| 2024/11/11 |
9,301 |
9,479 |
9,139 |
9,175 |
+0.09% |
11,068,900 |
| 2024/11/8 |
9,256 |
9,466 |
9,047 |
9,167 |
-1.27% |
16,464,000 |
| 2024/11/7 |
9,300 |
9,314 |
8,723 |
9,285 |
+0.05% |
22,869,500 |
| 2024/11/6 |
7,840 |
9,280 |
7,790 |
9,280 |
+19.28% |
24,309,900 |
| 2024/11/5 |
7,909 |
7,983 |
7,780 |
7,780 |
-0.82% |
6,368,600 |
| 2024/11/1 |
8,099 |
8,165 |
7,843 |
7,844 |
-4.98% |
6,336,900 |
| 2024/10/31 |
8,209 |
8,295 |
8,085 |
8,255 |
-0.23% |
6,349,300 |
| 2024/10/30 |
8,052 |
8,274 |
7,995 |
8,274 |
+2.21% |
8,464,000 |
| 2024/10/29 |
7,670 |
8,105 |
7,595 |
8,095 |
+5.40% |
10,357,300 |
| 2024/10/28 |
7,616 |
7,928 |
7,383 |
7,680 |
-1.12% |
14,494,300 |
| 2024/10/25 |
7,673 |
7,786 |
7,589 |
7,767 |
+0.22% |
7,161,500 |
| 2024/10/24 |
7,420 |
7,922 |
7,380 |
7,750 |
+2.61% |
12,373,200 |
| 2024/10/23 |
7,602 |
7,758 |
7,477 |
7,553 |
-2.07% |
7,650,600 |
| 2024/10/22 |
7,920 |
8,104 |
7,706 |
7,713 |
-3.21% |
8,198,300 |
| 2024/10/21 |
8,370 |
8,410 |
7,950 |
7,969 |
-4.48% |
8,855,400 |
| 2024/10/18 |
8,440 |
8,552 |
8,343 |
8,343 |
-1.79% |
7,875,200 |
| 2024/10/17 |
8,524 |
8,579 |
8,367 |
8,495 |
+0.38% |
8,224,700 |
| 2024/10/16 |
8,308 |
8,569 |
8,213 |
8,463 |
+0.51% |
9,821,400 |
| 2024/10/15 |
8,189 |
8,437 |
7,931 |
8,420 |
+3.92% |
10,109,000 |
| 2024/10/11 |
7,969 |
8,165 |
7,842 |
8,102 |
+1.71% |
7,833,500 |
| 2024/10/10 |
7,922 |
8,048 |
7,576 |
7,966 |
+1.91% |
8,624,400 |
| 2024/10/9 |
7,777 |
8,015 |
7,765 |
7,817 |
+1.51% |
6,761,400 |
| 2024/10/8 |
7,844 |
7,914 |
7,641 |
7,701 |
-1.71% |
5,611,100 |
| 2024/10/7 |
7,787 |
7,866 |
7,605 |
7,835 |
+2.59% |
6,007,200 |
| 2024/10/4 |
7,640 |
7,840 |
7,563 |
7,637 |
-0.22% |
7,240,400 |
| 2024/10/3 |
7,918 |
8,005 |
7,451 |
7,654 |
-0.27% |
9,949,500 |
| 2024/10/2 |
7,867 |
8,210 |
7,627 |
7,675 |
-3.94% |
10,808,600 |
| 2024/10/1 |
7,508 |
8,033 |
7,506 |
7,990 |
+7.35% |
10,009,800 |
| 2024/9/30 |
7,520 |
7,670 |
7,362 |
7,443 |
-4.58% |
8,342,300 |
| 2024/9/27 |
7,590 |
7,845 |
7,431 |
7,800 |
+3.65% |
7,376,000 |
| 2024/9/26 |
7,455 |
7,611 |
7,390 |
7,525 |
+2.60% |
4,251,700 |
| 2024/9/25 |
7,346 |
7,490 |
7,321 |
7,334 |
-0.97% |
4,717,100 |
| 2024/9/24 |
7,224 |
7,413 |
7,210 |
7,406 |
+5.44% |
5,942,500 |
| 2024/9/20 |
7,013 |
7,246 |
7,011 |
7,024 |
+1.87% |
5,442,500 |
| 2024/9/19 |
6,800 |
7,080 |
6,763 |
6,895 |
+3.81% |
7,195,700 |
| 2024/9/18 |
6,900 |
6,908 |
6,465 |
6,642 |
-1.66% |
6,174,500 |
| 2024/9/17 |
6,889 |
6,892 |
6,583 |
6,754 |
-1.11% |
5,244,400 |
| 2024/9/13 |
6,733 |
6,898 |
6,691 |
6,830 |
+1.49% |
5,630,000 |
| 2024/9/12 |
6,445 |
6,788 |
6,409 |
6,730 |
+10.35% |
8,168,800 |
| 2024/9/11 |
6,164 |
6,230 |
6,003 |
6,099 |
-2.42% |
3,484,600 |
| 2024/9/10 |
6,312 |
6,377 |
6,068 |
6,250 |
+0.08% |
4,267,200 |
| 2024/9/9 |
5,940 |
6,313 |
5,866 |
6,245 |
+0.43% |
5,958,500 |
| 2024/9/6 |
6,253 |
6,328 |
6,080 |
6,218 |
-0.18% |
3,867,400 |
| 2024/9/5 |
6,094 |
6,364 |
6,089 |
6,229 |
+0.57% |
5,415,900 |
| 2024/9/4 |
6,361 |
6,404 |
6,141 |
6,194 |
-7.01% |
5,780,100 |
| 2024/9/3 |
6,700 |
6,700 |
6,536 |
6,661 |
-0.40% |
4,401,700 |
| 2024/9/2 |
6,397 |
6,689 |
6,388 |
6,688 |
+5.52% |
6,103,900 |
| 2024/8/30 |
6,231 |
6,338 |
6,171 |
6,338 |
+2.41% |
4,045,900 |
| 2024/8/29 |
5,934 |
6,229 |
5,930 |
6,189 |
+3.20% |
5,375,700 |
| 2024/8/28 |
6,034 |
6,075 |
5,899 |
5,997 |
-0.93% |
2,714,200 |
| 2024/8/27 |
5,960 |
6,096 |
5,931 |
6,053 |
+2.32% |
2,892,200 |
| 2024/8/26 |
6,027 |
6,047 |
5,820 |
5,916 |
-3.00% |
3,128,800 |
| 2024/8/23 |
6,000 |
6,160 |
5,938 |
6,099 |
+3.53% |
7,130,500 |
| 2024/8/22 |
5,720 |
6,000 |
5,692 |
5,891 |
+5.90% |
6,443,300 |
| 2024/8/21 |
5,568 |
5,672 |
5,541 |
5,563 |
-3.55% |
3,238,500 |
| 2024/8/20 |
5,770 |
5,843 |
5,702 |
5,768 |
+0.89% |
2,782,300 |
| 2024/8/19 |
5,811 |
5,907 |
5,703 |
5,717 |
-1.62% |
3,167,200 |
| 2024/8/16 |
5,665 |
5,870 |
5,660 |
5,811 |
+5.73% |
4,248,700 |
| 2024/8/15 |
5,320 |
5,622 |
5,311 |
5,496 |
+1.99% |
4,255,100 |
| 2024/8/14 |
5,278 |
5,537 |
5,198 |
5,389 |
+2.34% |
4,159,600 |
| 2024/8/13 |
5,103 |
5,289 |
5,103 |
5,266 |
+6.17% |
2,803,600 |
| 2024/8/9 |
5,110 |
5,198 |
4,872 |
4,960 |
-0.04% |
3,355,600 |
| 2024/8/8 |
4,900 |
5,003 |
4,681 |
4,962 |
-1.51% |
4,485,200 |
| 2024/8/7 |
4,523 |
5,180 |
4,485 |
5,038 |
+8.16% |
7,249,300 |
| 2024/8/6 |
4,717 |
4,818 |
4,484 |
4,658 |
+10.20% |
5,936,700 |
| 2024/8/5 |
4,367 |
4,526 |
4,227 |
4,227 |
-14.21% |
3,744,800 |
| 2024/8/2 |
4,967 |
5,032 |
4,838 |
4,927 |
-6.46% |
3,872,200 |
| 2024/8/1 |
5,353 |
5,439 |
5,180 |
5,267 |
-5.10% |
3,235,800 |
| 2024/7/31 |
5,367 |
5,571 |
5,311 |
5,550 |
+1.52% |
3,385,000 |
| 2024/7/30 |
5,401 |
5,495 |
5,330 |
5,467 |
+0.48% |
2,471,900 |
| 2024/7/29 |
5,341 |
5,540 |
5,305 |
5,441 |
+5.40% |
3,946,400 |
| 2024/7/26 |
5,106 |
5,257 |
5,041 |
5,162 |
+2.30% |
4,381,900 |
| 2024/7/25 |
5,161 |
5,164 |
4,974 |
5,046 |
-6.57% |
4,665,500 |
| 2024/7/24 |
5,510 |
5,572 |
5,401 |
5,401 |
-1.98% |
2,947,700 |
| 2024/7/23 |
5,550 |
5,581 |
5,413 |
5,510 |
+0.64% |
3,427,200 |
| 2024/7/22 |
5,722 |
5,722 |
5,457 |
5,475 |
-3.86% |
3,666,300 |
| 2024/7/19 |
5,680 |
5,723 |
5,591 |
5,695 |
+0.28% |
3,316,100 |
| 2024/7/18 |
5,940 |
6,008 |
5,679 |
5,679 |
-6.29% |
6,357,000 |
| 2024/7/17 |
5,970 |
6,060 |
5,816 |
6,060 |
+3.18% |
8,488,800 |
|
