日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/21 |
675 |
677 |
668 |
672 |
-0.44% |
87,400 |
2025/1/20 |
670 |
675 |
665 |
675 |
+1.35% |
105,500 |
2025/1/17 |
665 |
666 |
657 |
666 |
+0.91% |
112,500 |
2025/1/16 |
665 |
670 |
658 |
660 |
+0.76% |
139,500 |
2025/1/15 |
654 |
657 |
651 |
655 |
+1.55% |
105,200 |
2025/1/14 |
658 |
658 |
639 |
645 |
-2.12% |
269,900 |
2025/1/10 |
668 |
668 |
659 |
659 |
-1.35% |
153,700 |
2025/1/9 |
671 |
681 |
667 |
668 |
-0.15% |
155,800 |
2025/1/8 |
675 |
675 |
668 |
669 |
-0.74% |
93,200 |
2025/1/7 |
670 |
675 |
664 |
674 |
+1.81% |
100,200 |
2025/1/6 |
680 |
680 |
662 |
662 |
-1.49% |
273,900 |
2024/12/30 |
685 |
685 |
671 |
672 |
-1.32% |
151,000 |
2024/12/27 |
668 |
682 |
668 |
681 |
+1.95% |
210,600 |
2024/12/26 |
663 |
668 |
663 |
668 |
+0.75% |
109,700 |
2024/12/25 |
662 |
663 |
656 |
663 |
+0.76% |
78,300 |
2024/12/24 |
660 |
660 |
653 |
658 |
+0.61% |
56,900 |
2024/12/23 |
654 |
659 |
649 |
654 |
+0.93% |
117,800 |
2024/12/20 |
660 |
662 |
648 |
648 |
-1.52% |
93,200 |
2024/12/19 |
648 |
658 |
647 |
658 |
+0.61% |
83,400 |
2024/12/18 |
660 |
660 |
652 |
654 |
-0.91% |
85,100 |
2024/12/17 |
666 |
668 |
657 |
660 |
-1.05% |
104,300 |
2024/12/16 |
674 |
677 |
667 |
667 |
-0.30% |
79,600 |
2024/12/13 |
667 |
672 |
665 |
669 |
-1.18% |
91,600 |
2024/12/12 |
675 |
678 |
667 |
677 |
+1.50% |
112,900 |
2024/12/11 |
673 |
674 |
665 |
667 |
-0.74% |
85,500 |
2024/12/10 |
680 |
681 |
672 |
672 |
-1.18% |
105,900 |
2024/12/9 |
669 |
681 |
665 |
680 |
+2.26% |
148,700 |
2024/12/6 |
665 |
666 |
655 |
665 |
-0.60% |
124,100 |
2024/12/5 |
664 |
673 |
662 |
669 |
+1.21% |
139,800 |
2024/12/4 |
682 |
683 |
658 |
661 |
-3.08% |
320,700 |
2024/12/3 |
690 |
710 |
675 |
682 |
+1.49% |
890,300 |
2024/12/2 |
633 |
693 |
633 |
672 |
+9.09% |
1,219,900 |
2024/11/29 |
620 |
622 |
616 |
616 |
-0.32% |
54,300 |
2024/11/28 |
622 |
629 |
616 |
618 |
+0.00% |
111,900 |
2024/11/27 |
624 |
624 |
615 |
618 |
-1.12% |
103,300 |
2024/11/26 |
630 |
632 |
621 |
625 |
-0.79% |
61,000 |
2024/11/25 |
631 |
637 |
626 |
630 |
+0.80% |
158,000 |
2024/11/22 |
626 |
626 |
620 |
625 |
-0.48% |
101,800 |
2024/11/21 |
627 |
629 |
625 |
628 |
+0.32% |
41,600 |
2024/11/20 |
631 |
632 |
622 |
626 |
-0.48% |
60,000 |
2024/11/19 |
622 |
631 |
622 |
629 |
+1.29% |
64,200 |
2024/11/18 |
619 |
629 |
618 |
621 |
+0.49% |
50,900 |
2024/11/15 |
634 |
634 |
618 |
618 |
-2.22% |
87,500 |
2024/11/14 |
620 |
635 |
620 |
632 |
+2.27% |
87,100 |
2024/11/13 |
631 |
636 |
618 |
618 |
-2.22% |
104,600 |
2024/11/12 |
635 |
641 |
632 |
632 |
+0.48% |
92,500 |
2024/11/11 |
631 |
631 |
625 |
629 |
-0.47% |
54,000 |
2024/11/8 |
637 |
639 |
625 |
632 |
-0.47% |
171,100 |
2024/11/7 |
628 |
635 |
623 |
635 |
+2.42% |
176,700 |
2024/11/6 |
604 |
620 |
603 |
620 |
+3.16% |
161,300 |
2024/11/5 |
604 |
605 |
598 |
601 |
-0.66% |
89,100 |
2024/11/1 |
605 |
607 |
600 |
605 |
-0.82% |
56,300 |
2024/10/31 |
600 |
612 |
600 |
610 |
+1.33% |
101,600 |
2024/10/30 |
603 |
608 |
598 |
602 |
+0.17% |
181,800 |
2024/10/29 |
581 |
603 |
581 |
601 |
+3.62% |
164,100 |
2024/10/28 |
574 |
580 |
568 |
580 |
+2.65% |
122,700 |
2024/10/25 |
573 |
581 |
565 |
565 |
-1.05% |
167,300 |
2024/10/24 |
572 |
575 |
565 |
571 |
-0.52% |
261,500 |
2024/10/23 |
585 |
585 |
573 |
574 |
-1.71% |
176,600 |
2024/10/22 |
590 |
591 |
583 |
584 |
-1.02% |
131,600 |
2024/10/21 |
591 |
592 |
589 |
590 |
+0.00% |
48,900 |
2024/10/18 |
589 |
591 |
588 |
590 |
+0.34% |
58,400 |
2024/10/17 |
593 |
594 |
588 |
588 |
-0.51% |
62,900 |
2024/10/16 |
587 |
596 |
586 |
591 |
+0.51% |
78,300 |
2024/10/15 |
590 |
593 |
588 |
588 |
-0.34% |
109,200 |
2024/10/11 |
591 |
593 |
589 |
590 |
-0.34% |
65,100 |
2024/10/10 |
595 |
595 |
590 |
592 |
-0.17% |
38,600 |
2024/10/9 |
594 |
595 |
590 |
593 |
+0.34% |
62,700 |
2024/10/8 |
596 |
596 |
587 |
591 |
-1.66% |
105,900 |
2024/10/7 |
600 |
603 |
598 |
601 |
+1.01% |
61,800 |
2024/10/4 |
594 |
600 |
594 |
595 |
+0.17% |
63,100 |
2024/10/3 |
597 |
597 |
591 |
594 |
+1.02% |
62,400 |
2024/10/2 |
595 |
596 |
586 |
588 |
-1.67% |
102,900 |
2024/10/1 |
595 |
599 |
591 |
598 |
+1.70% |
97,700 |
2024/9/30 |
588 |
594 |
585 |
588 |
-2.81% |
126,600 |
2024/9/27 |
610 |
610 |
598 |
605 |
-0.49% |
149,500 |
2024/9/26 |
605 |
609 |
599 |
608 |
+1.84% |
185,700 |
2024/9/25 |
597 |
599 |
594 |
597 |
+0.00% |
94,100 |
2024/9/24 |
605 |
605 |
597 |
597 |
-0.67% |
124,500 |
2024/9/20 |
601 |
612 |
601 |
601 |
+0.17% |
120,200 |
2024/9/19 |
593 |
601 |
593 |
600 |
+1.69% |
77,100 |
2024/9/18 |
593 |
594 |
584 |
590 |
+0.51% |
71,600 |
2024/9/17 |
592 |
595 |
584 |
587 |
-0.84% |
92,500 |
2024/9/13 |
592 |
595 |
587 |
592 |
-0.17% |
145,400 |
2024/9/12 |
594 |
600 |
592 |
593 |
+1.72% |
85,600 |
2024/9/11 |
594 |
595 |
580 |
583 |
-2.35% |
122,900 |
2024/9/10 |
598 |
602 |
596 |
597 |
+0.51% |
56,700 |
2024/9/9 |
584 |
596 |
581 |
594 |
+0.00% |
118,000 |
2024/9/6 |
601 |
605 |
593 |
594 |
-1.00% |
113,500 |
2024/9/5 |
600 |
609 |
597 |
600 |
+0.00% |
163,700 |
2024/9/4 |
605 |
610 |
600 |
600 |
-2.28% |
162,900 |
2024/9/3 |
611 |
619 |
611 |
614 |
+0.49% |
88,300 |
2024/9/2 |
618 |
619 |
608 |
611 |
-0.65% |
87,500 |
2024/8/30 |
618 |
618 |
611 |
615 |
+0.00% |
57,300 |
2024/8/29 |
618 |
619 |
609 |
615 |
-0.49% |
83,400 |
2024/8/28 |
619 |
620 |
612 |
618 |
+0.00% |
46,100 |
2024/8/27 |
610 |
621 |
610 |
618 |
+1.81% |
57,600 |
2024/8/26 |
612 |
614 |
606 |
607 |
-0.82% |
65,500 |
2024/8/23 |
606 |
617 |
606 |
612 |
+0.99% |
72,400 |
2024/8/22 |
611 |
612 |
605 |
606 |
-0.82% |
59,400 |
2024/8/21 |
606 |
612 |
603 |
611 |
-0.16% |
92,500 |
2024/8/20 |
612 |
616 |
607 |
612 |
+0.66% |
88,300 |
2024/8/19 |
623 |
623 |
607 |
608 |
-3.49% |
144,200 |
2024/8/16 |
618 |
630 |
613 |
630 |
+3.45% |
119,700 |
2024/8/15 |
613 |
613 |
606 |
609 |
-0.33% |
66,900 |
2024/8/14 |
614 |
617 |
605 |
611 |
-0.33% |
78,700 |
2024/8/13 |
605 |
613 |
602 |
613 |
+2.68% |
109,900 |
2024/8/9 |
602 |
602 |
584 |
597 |
+0.84% |
158,400 |
2024/8/8 |
591 |
609 |
586 |
592 |
-1.50% |
170,600 |
2024/8/7 |
599 |
622 |
585 |
601 |
+0.33% |
274,500 |
2024/8/6 |
600 |
619 |
578 |
599 |
+9.71% |
455,700 |
2024/8/5 |
566 |
588 |
530 |
546 |
-10.05% |
847,700 |
2024/8/2 |
625 |
629 |
605 |
607 |
-6.76% |
341,100 |
2024/8/1 |
661 |
661 |
645 |
651 |
-2.54% |
162,600 |
2024/7/31 |
645 |
670 |
643 |
668 |
+2.93% |
151,200 |
2024/7/30 |
650 |
651 |
642 |
649 |
+0.00% |
112,800 |
2024/7/29 |
643 |
651 |
639 |
649 |
+1.72% |
104,100 |
2024/7/26 |
645 |
648 |
626 |
638 |
-0.78% |
252,600 |
2024/7/25 |
655 |
656 |
640 |
643 |
-2.58% |
330,200 |
2024/7/24 |
675 |
675 |
660 |
660 |
-2.22% |
140,900 |
2024/7/23 |
668 |
676 |
668 |
675 |
+1.35% |
57,400 |
2024/7/22 |
674 |
676 |
666 |
666 |
-0.89% |
89,900 |
2024/7/19 |
682 |
682 |
672 |
672 |
-1.61% |
79,600 |
|