| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
899 |
900 |
895 |
896 |
+0.11% |
20,600 |
| 2024/12/12 |
898 |
900 |
895 |
895 |
+0.11% |
29,000 |
| 2024/12/11 |
892 |
897 |
892 |
894 |
+0.00% |
19,100 |
| 2024/12/10 |
895 |
896 |
892 |
894 |
-0.11% |
16,100 |
| 2024/12/9 |
891 |
895 |
891 |
895 |
+0.56% |
24,100 |
| 2024/12/6 |
894 |
899 |
889 |
890 |
+0.00% |
20,900 |
| 2024/12/5 |
890 |
894 |
890 |
890 |
+0.23% |
18,500 |
| 2024/12/4 |
887 |
894 |
887 |
888 |
-0.22% |
31,600 |
| 2024/12/3 |
888 |
897 |
888 |
890 |
+0.11% |
21,500 |
| 2024/12/2 |
893 |
895 |
888 |
889 |
-0.56% |
29,900 |
| 2024/11/29 |
893 |
899 |
893 |
894 |
-0.11% |
21,200 |
| 2024/11/28 |
892 |
904 |
892 |
895 |
-0.33% |
22,300 |
| 2024/11/27 |
901 |
905 |
892 |
898 |
-0.11% |
33,400 |
| 2024/11/26 |
910 |
910 |
897 |
899 |
-0.66% |
29,100 |
| 2024/11/25 |
905 |
910 |
904 |
905 |
+0.00% |
15,100 |
| 2024/11/22 |
905 |
911 |
904 |
905 |
+0.33% |
11,700 |
| 2024/11/21 |
904 |
907 |
900 |
902 |
+0.00% |
9,700 |
| 2024/11/20 |
899 |
910 |
899 |
902 |
+0.22% |
15,400 |
| 2024/11/19 |
898 |
905 |
897 |
900 |
+0.45% |
9,600 |
| 2024/11/18 |
905 |
907 |
896 |
896 |
-0.67% |
19,200 |
| 2024/11/15 |
902 |
911 |
900 |
902 |
-0.55% |
23,900 |
| 2024/11/14 |
908 |
912 |
907 |
907 |
-0.11% |
9,800 |
| 2024/11/13 |
913 |
913 |
908 |
908 |
+0.22% |
9,500 |
| 2024/11/12 |
906 |
913 |
904 |
906 |
+0.55% |
16,400 |
| 2024/11/11 |
907 |
912 |
901 |
901 |
-0.55% |
18,000 |
| 2024/11/8 |
905 |
907 |
899 |
906 |
+0.78% |
17,000 |
| 2024/11/7 |
902 |
905 |
896 |
899 |
+0.11% |
10,900 |
| 2024/11/6 |
889 |
903 |
889 |
898 |
+1.01% |
19,300 |
| 2024/11/5 |
891 |
894 |
888 |
889 |
+0.23% |
11,500 |
| 2024/11/1 |
881 |
889 |
880 |
887 |
+1.03% |
13,200 |
| 2024/10/31 |
880 |
889 |
871 |
878 |
+0.46% |
27,900 |
| 2024/10/30 |
886 |
895 |
874 |
874 |
-2.13% |
75,700 |
| 2024/10/29 |
882 |
900 |
882 |
893 |
+0.56% |
13,500 |
| 2024/10/28 |
870 |
892 |
869 |
888 |
+1.83% |
14,500 |
| 2024/10/25 |
884 |
892 |
869 |
872 |
-1.25% |
31,000 |
| 2024/10/24 |
894 |
894 |
882 |
883 |
-0.34% |
9,600 |
| 2024/10/23 |
886 |
901 |
885 |
886 |
+0.00% |
30,100 |
| 2024/10/22 |
894 |
897 |
885 |
886 |
-0.23% |
13,900 |
| 2024/10/21 |
889 |
895 |
885 |
888 |
+0.45% |
12,500 |
| 2024/10/18 |
890 |
890 |
882 |
884 |
+0.45% |
9,100 |
| 2024/10/17 |
880 |
889 |
871 |
880 |
-0.90% |
27,400 |
| 2024/10/16 |
879 |
894 |
879 |
888 |
+1.25% |
12,300 |
| 2024/10/15 |
876 |
884 |
875 |
877 |
+0.23% |
20,200 |
| 2024/10/11 |
880 |
888 |
875 |
875 |
-0.34% |
22,700 |
| 2024/10/10 |
878 |
884 |
865 |
878 |
+0.46% |
19,800 |
| 2024/10/9 |
891 |
896 |
870 |
874 |
-1.80% |
42,100 |
| 2024/10/8 |
901 |
903 |
889 |
890 |
-0.67% |
19,500 |
| 2024/10/7 |
907 |
907 |
893 |
896 |
-0.11% |
19,400 |
| 2024/10/4 |
907 |
907 |
897 |
897 |
-0.66% |
11,400 |
| 2024/10/3 |
904 |
905 |
891 |
903 |
+0.89% |
13,500 |
| 2024/10/2 |
906 |
906 |
894 |
895 |
-1.21% |
15,400 |
| 2024/10/1 |
895 |
907 |
884 |
906 |
+2.95% |
22,000 |
| 2024/9/30 |
883 |
887 |
880 |
880 |
-1.01% |
23,600 |
| 2024/9/27 |
891 |
896 |
889 |
889 |
+0.11% |
18,200 |
| 2024/9/26 |
885 |
888 |
876 |
888 |
+0.91% |
21,200 |
| 2024/9/25 |
864 |
880 |
862 |
880 |
+1.38% |
20,800 |
| 2024/9/24 |
873 |
873 |
861 |
868 |
+2.00% |
26,900 |
| 2024/9/20 |
851 |
854 |
848 |
851 |
+0.12% |
11,000 |
| 2024/9/19 |
841 |
850 |
836 |
850 |
+1.19% |
20,300 |
| 2024/9/18 |
836 |
844 |
832 |
840 |
-0.12% |
20,500 |
| 2024/9/17 |
830 |
841 |
830 |
841 |
+1.69% |
12,800 |
| 2024/9/13 |
833 |
845 |
827 |
827 |
-0.72% |
9,900 |
| 2024/9/12 |
832 |
840 |
828 |
833 |
+1.22% |
11,900 |
| 2024/9/11 |
846 |
849 |
816 |
823 |
-2.60% |
23,500 |
| 2024/9/10 |
841 |
854 |
841 |
845 |
+0.24% |
14,200 |
| 2024/9/9 |
835 |
850 |
829 |
843 |
+0.36% |
21,700 |
| 2024/9/6 |
859 |
860 |
840 |
840 |
-1.41% |
18,700 |
| 2024/9/5 |
843 |
862 |
841 |
852 |
+0.71% |
13,100 |
| 2024/9/4 |
850 |
863 |
841 |
846 |
-2.42% |
22,300 |
| 2024/9/3 |
854 |
869 |
854 |
867 |
+1.76% |
14,200 |
| 2024/9/2 |
853 |
860 |
847 |
852 |
+0.35% |
13,100 |
| 2024/8/30 |
837 |
849 |
837 |
849 |
+1.07% |
20,000 |
| 2024/8/29 |
854 |
858 |
840 |
840 |
-1.52% |
17,800 |
| 2024/8/28 |
860 |
861 |
850 |
853 |
-0.58% |
14,200 |
| 2024/8/27 |
857 |
861 |
851 |
858 |
+0.82% |
12,500 |
| 2024/8/26 |
853 |
866 |
851 |
851 |
-0.12% |
27,500 |
| 2024/8/23 |
835 |
852 |
834 |
852 |
+2.77% |
33,100 |
| 2024/8/22 |
830 |
838 |
824 |
829 |
+0.61% |
21,000 |
| 2024/8/21 |
835 |
835 |
813 |
824 |
-1.08% |
24,400 |
| 2024/8/20 |
829 |
834 |
821 |
833 |
+1.71% |
36,100 |
| 2024/8/19 |
819 |
828 |
817 |
819 |
-0.24% |
30,800 |
| 2024/8/16 |
836 |
836 |
819 |
821 |
-0.85% |
22,900 |
| 2024/8/15 |
827 |
830 |
818 |
828 |
-0.48% |
22,900 |
| 2024/8/14 |
822 |
850 |
821 |
832 |
+2.34% |
64,000 |
| 2024/8/13 |
804 |
819 |
800 |
813 |
+1.62% |
29,900 |
| 2024/8/9 |
807 |
815 |
799 |
800 |
+0.00% |
19,500 |
| 2024/8/8 |
796 |
809 |
796 |
800 |
+0.50% |
24,600 |
| 2024/8/7 |
790 |
820 |
784 |
796 |
+0.76% |
31,900 |
| 2024/8/6 |
729 |
801 |
729 |
790 |
+10.64% |
58,100 |
| 2024/8/5 |
787 |
793 |
708 |
714 |
-11.63% |
93,700 |
| 2024/8/2 |
841 |
841 |
808 |
808 |
-5.61% |
114,500 |
| 2024/8/1 |
872 |
872 |
851 |
856 |
-1.95% |
58,400 |
| 2024/7/31 |
872 |
875 |
867 |
873 |
+0.00% |
27,300 |
| 2024/7/30 |
882 |
886 |
873 |
873 |
-1.80% |
56,500 |
| 2024/7/29 |
878 |
889 |
877 |
889 |
+1.48% |
14,700 |
| 2024/7/26 |
878 |
882 |
873 |
876 |
-0.23% |
15,100 |
| 2024/7/25 |
881 |
882 |
876 |
878 |
-0.34% |
17,100 |
| 2024/7/24 |
892 |
894 |
881 |
881 |
-1.01% |
14,200 |
| 2024/7/23 |
882 |
894 |
882 |
890 |
+1.14% |
11,500 |
| 2024/7/22 |
887 |
888 |
879 |
880 |
-0.79% |
19,700 |
| 2024/7/19 |
898 |
898 |
886 |
887 |
-0.78% |
11,400 |
| 2024/7/18 |
887 |
901 |
887 |
894 |
+0.68% |
17,700 |
| 2024/7/17 |
887 |
893 |
887 |
888 |
-0.34% |
19,900 |
| 2024/7/16 |
910 |
910 |
891 |
891 |
-2.30% |
19,400 |
| 2024/7/12 |
888 |
913 |
888 |
912 |
+3.05% |
69,400 |
| 2024/7/11 |
876 |
892 |
876 |
885 |
+1.72% |
39,000 |
| 2024/7/10 |
863 |
874 |
863 |
870 |
+0.93% |
25,400 |
| 2024/7/9 |
876 |
876 |
862 |
862 |
-1.93% |
75,300 |
| 2024/7/8 |
885 |
885 |
875 |
879 |
-0.68% |
20,200 |
| 2024/7/5 |
886 |
888 |
880 |
885 |
+0.00% |
19,300 |
| 2024/7/4 |
886 |
887 |
880 |
885 |
+0.34% |
25,000 |
| 2024/7/3 |
897 |
897 |
878 |
882 |
+0.68% |
59,700 |
| 2024/7/2 |
871 |
876 |
871 |
876 |
+0.57% |
24,500 |
| 2024/7/1 |
875 |
880 |
870 |
871 |
-2.13% |
111,300 |
| 2024/6/28 |
895 |
895 |
888 |
890 |
-0.67% |
59,200 |
| 2024/6/27 |
890 |
901 |
882 |
896 |
-3.14% |
146,900 |
| 2024/6/26 |
926 |
926 |
916 |
925 |
+0.54% |
135,400 |
| 2024/6/25 |
912 |
920 |
912 |
920 |
+0.99% |
55,900 |
| 2024/6/24 |
914 |
916 |
911 |
911 |
-0.11% |
56,700 |
| 2024/6/21 |
915 |
917 |
911 |
912 |
+0.00% |
30,600 |
| 2024/6/20 |
918 |
923 |
911 |
912 |
-0.44% |
44,900 |
| 2024/6/19 |
916 |
921 |
914 |
916 |
+0.00% |
47,000 |
| 2024/6/18 |
913 |
919 |
913 |
916 |
+0.22% |
21,800 |
|
