日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
133 |
140 |
133 |
134 |
-0.74% |
1,269,400 |
2025/1/16 |
138 |
138 |
135 |
135 |
-1.46% |
507,400 |
2025/1/15 |
139 |
141 |
136 |
137 |
+0.00% |
631,300 |
2025/1/14 |
140 |
140 |
135 |
137 |
-2.84% |
1,565,200 |
2025/1/10 |
140 |
143 |
139 |
141 |
+1.44% |
901,300 |
2025/1/9 |
151 |
152 |
136 |
139 |
-17.26% |
4,839,900 |
2025/1/8 |
167 |
169 |
165 |
168 |
+0.00% |
459,100 |
2025/1/7 |
170 |
170 |
165 |
168 |
+0.00% |
789,700 |
2025/1/6 |
174 |
175 |
168 |
168 |
-4.00% |
656,700 |
2024/12/30 |
170 |
176 |
169 |
175 |
+2.34% |
577,400 |
2024/12/27 |
171 |
173 |
169 |
171 |
+1.18% |
691,900 |
2024/12/26 |
169 |
173 |
168 |
169 |
+0.00% |
663,800 |
2024/12/25 |
167 |
170 |
166 |
169 |
+1.81% |
457,200 |
2024/12/24 |
171 |
171 |
165 |
166 |
-2.92% |
696,300 |
2024/12/23 |
170 |
173 |
169 |
171 |
+0.00% |
476,400 |
2024/12/20 |
175 |
175 |
171 |
171 |
-2.84% |
560,700 |
2024/12/19 |
168 |
176 |
168 |
176 |
+2.92% |
1,236,900 |
2024/12/18 |
171 |
171 |
167 |
171 |
+0.00% |
521,600 |
2024/12/17 |
167 |
172 |
167 |
171 |
+2.40% |
555,400 |
2024/12/16 |
169 |
169 |
164 |
167 |
-1.18% |
625,200 |
2024/12/13 |
165 |
170 |
165 |
169 |
+0.00% |
460,500 |
2024/12/12 |
168 |
171 |
167 |
169 |
+3.05% |
800,100 |
2024/12/11 |
169 |
169 |
163 |
164 |
-2.96% |
1,063,700 |
2024/12/10 |
173 |
173 |
168 |
169 |
-0.59% |
400,400 |
2024/12/9 |
169 |
173 |
169 |
170 |
+0.59% |
494,200 |
2024/12/6 |
170 |
171 |
167 |
169 |
-1.17% |
835,200 |
2024/12/5 |
171 |
173 |
170 |
171 |
+0.59% |
369,800 |
2024/12/4 |
174 |
175 |
170 |
170 |
-2.86% |
464,500 |
2024/12/3 |
174 |
176 |
172 |
175 |
+0.57% |
380,400 |
2024/12/2 |
179 |
179 |
171 |
174 |
-3.33% |
808,900 |
2024/11/29 |
182 |
183 |
179 |
180 |
-1.10% |
243,000 |
2024/11/28 |
180 |
184 |
180 |
182 |
+0.55% |
318,200 |
2024/11/27 |
186 |
186 |
179 |
181 |
-2.16% |
457,600 |
2024/11/26 |
186 |
188 |
184 |
185 |
-1.07% |
214,100 |
2024/11/25 |
189 |
189 |
184 |
187 |
+0.54% |
502,300 |
2024/11/22 |
186 |
188 |
184 |
186 |
+0.00% |
373,600 |
2024/11/21 |
183 |
189 |
183 |
186 |
+2.20% |
671,800 |
2024/11/20 |
182 |
187 |
181 |
182 |
+1.11% |
641,900 |
2024/11/19 |
178 |
182 |
178 |
180 |
+2.27% |
467,900 |
2024/11/18 |
175 |
179 |
175 |
176 |
-0.56% |
322,100 |
2024/11/15 |
180 |
181 |
174 |
177 |
-2.21% |
617,600 |
2024/11/14 |
182 |
184 |
180 |
181 |
-1.09% |
298,700 |
2024/11/13 |
183 |
187 |
181 |
183 |
-0.54% |
668,700 |
2024/11/12 |
185 |
187 |
182 |
184 |
-0.54% |
372,400 |
2024/11/11 |
182 |
185 |
181 |
185 |
+2.21% |
291,400 |
2024/11/8 |
184 |
185 |
181 |
181 |
-0.55% |
373,400 |
2024/11/7 |
184 |
184 |
180 |
182 |
+0.00% |
386,900 |
2024/11/6 |
180 |
182 |
178 |
182 |
+2.25% |
344,700 |
2024/11/5 |
183 |
183 |
177 |
178 |
-1.11% |
180,400 |
2024/11/1 |
179 |
183 |
177 |
180 |
-1.10% |
372,200 |
2024/10/31 |
177 |
182 |
176 |
182 |
+2.82% |
444,500 |
2024/10/30 |
178 |
180 |
177 |
177 |
-1.12% |
524,500 |
2024/10/29 |
176 |
179 |
175 |
179 |
+2.29% |
387,700 |
2024/10/28 |
169 |
176 |
168 |
175 |
+2.34% |
846,200 |
2024/10/25 |
172 |
174 |
169 |
171 |
-0.58% |
697,600 |
2024/10/24 |
178 |
178 |
170 |
172 |
-4.97% |
1,037,100 |
2024/10/23 |
185 |
185 |
181 |
181 |
-2.69% |
376,800 |
2024/10/22 |
191 |
191 |
185 |
186 |
-2.11% |
342,900 |
2024/10/21 |
189 |
193 |
189 |
190 |
+1.60% |
363,900 |
2024/10/18 |
190 |
191 |
187 |
187 |
-1.58% |
269,300 |
2024/10/17 |
185 |
191 |
185 |
190 |
+2.70% |
533,700 |
2024/10/16 |
183 |
188 |
183 |
185 |
+0.00% |
368,000 |
2024/10/15 |
184 |
187 |
180 |
185 |
+2.21% |
440,500 |
2024/10/11 |
182 |
185 |
181 |
181 |
-0.55% |
586,600 |
2024/10/10 |
187 |
187 |
182 |
182 |
-1.09% |
353,300 |
2024/10/9 |
186 |
187 |
183 |
184 |
-0.54% |
381,500 |
2024/10/8 |
187 |
188 |
184 |
185 |
-2.12% |
352,100 |
2024/10/7 |
190 |
191 |
188 |
189 |
+0.00% |
282,500 |
2024/10/4 |
189 |
191 |
187 |
189 |
-1.05% |
248,200 |
2024/10/3 |
189 |
191 |
187 |
191 |
+2.69% |
346,300 |
2024/10/2 |
186 |
189 |
184 |
186 |
-0.53% |
388,200 |
2024/10/1 |
185 |
189 |
183 |
187 |
+2.19% |
416,200 |
2024/9/30 |
184 |
188 |
183 |
183 |
-4.19% |
668,600 |
2024/9/27 |
189 |
191 |
187 |
191 |
+2.14% |
672,300 |
2024/9/26 |
185 |
187 |
183 |
187 |
+2.19% |
545,900 |
2024/9/25 |
184 |
188 |
182 |
183 |
-1.08% |
541,900 |
2024/9/24 |
187 |
188 |
184 |
185 |
-1.60% |
352,900 |
2024/9/20 |
188 |
192 |
188 |
188 |
+0.53% |
498,600 |
2024/9/19 |
186 |
188 |
185 |
187 |
+1.63% |
476,900 |
2024/9/18 |
182 |
185 |
179 |
184 |
+2.22% |
579,500 |
2024/9/17 |
181 |
182 |
175 |
180 |
+0.00% |
749,500 |
2024/9/13 |
183 |
185 |
180 |
180 |
-2.17% |
801,600 |
2024/9/12 |
187 |
188 |
180 |
184 |
+1.10% |
1,004,100 |
2024/9/11 |
190 |
190 |
179 |
182 |
-4.71% |
1,243,500 |
2024/9/10 |
195 |
195 |
188 |
191 |
-1.04% |
685,100 |
2024/9/9 |
192 |
197 |
189 |
193 |
-2.03% |
784,100 |
2024/9/6 |
204 |
205 |
195 |
197 |
-1.50% |
737,500 |
2024/9/5 |
202 |
211 |
199 |
200 |
-2.91% |
1,300,800 |
2024/9/4 |
210 |
215 |
204 |
206 |
-5.07% |
966,500 |
2024/9/3 |
210 |
221 |
209 |
217 |
+3.33% |
1,120,500 |
2024/9/2 |
209 |
211 |
199 |
210 |
+0.48% |
894,900 |
2024/8/30 |
206 |
209 |
204 |
209 |
+1.46% |
413,600 |
2024/8/29 |
206 |
210 |
202 |
206 |
-1.44% |
706,200 |
2024/8/28 |
212 |
218 |
206 |
209 |
-0.48% |
1,571,800 |
2024/8/27 |
209 |
213 |
207 |
210 |
+0.48% |
516,700 |
2024/8/26 |
193 |
209 |
193 |
209 |
+7.73% |
1,817,900 |
2024/8/23 |
194 |
194 |
191 |
194 |
+0.52% |
494,500 |
2024/8/22 |
194 |
195 |
191 |
193 |
+0.00% |
624,300 |
2024/8/21 |
200 |
200 |
193 |
193 |
-3.98% |
1,312,000 |
2024/8/20 |
201 |
203 |
195 |
201 |
+2.55% |
2,054,300 |
2024/8/19 |
204 |
207 |
195 |
196 |
-3.92% |
1,037,800 |
2024/8/16 |
203 |
204 |
200 |
204 |
+2.00% |
685,400 |
2024/8/15 |
205 |
205 |
199 |
200 |
-2.44% |
1,024,000 |
2024/8/14 |
205 |
206 |
199 |
205 |
+0.00% |
1,092,100 |
2024/8/13 |
201 |
205 |
199 |
205 |
+2.50% |
895,400 |
2024/8/9 |
199 |
203 |
195 |
200 |
+1.52% |
1,284,800 |
2024/8/8 |
194 |
203 |
192 |
197 |
-0.51% |
1,185,300 |
2024/8/7 |
196 |
203 |
183 |
198 |
-1.98% |
2,849,400 |
2024/8/6 |
190 |
202 |
180 |
202 |
+15.43% |
1,889,000 |
2024/8/5 |
200 |
202 |
171 |
175 |
-17.84% |
2,832,500 |
2024/8/2 |
215 |
222 |
212 |
213 |
-4.48% |
1,456,400 |
2024/8/1 |
229 |
230 |
222 |
223 |
-3.88% |
1,321,100 |
2024/7/31 |
233 |
233 |
228 |
232 |
-1.28% |
705,300 |
2024/7/30 |
231 |
237 |
230 |
235 |
+1.29% |
1,266,700 |
2024/7/29 |
233 |
234 |
230 |
232 |
+1.31% |
425,000 |
2024/7/26 |
229 |
234 |
228 |
229 |
+0.44% |
713,800 |
2024/7/25 |
227 |
233 |
226 |
228 |
-0.87% |
757,300 |
2024/7/24 |
232 |
235 |
228 |
230 |
-0.86% |
818,700 |
2024/7/23 |
233 |
237 |
232 |
232 |
-0.43% |
406,800 |
2024/7/22 |
237 |
238 |
233 |
233 |
-2.51% |
396,700 |
2024/7/19 |
242 |
243 |
239 |
239 |
-2.05% |
462,700 |
2024/7/18 |
244 |
249 |
243 |
244 |
-1.61% |
764,400 |
2024/7/17 |
238 |
248 |
237 |
248 |
+5.08% |
1,016,700 |
|