日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
287 |
289 |
282 |
283 |
-1.74% |
223,800 |
2024/12/12 |
293 |
293 |
287 |
288 |
-1.03% |
329,900 |
2024/12/11 |
300 |
300 |
288 |
291 |
-1.69% |
320,900 |
2024/12/10 |
298 |
300 |
294 |
296 |
+0.68% |
105,000 |
2024/12/9 |
300 |
300 |
293 |
294 |
-1.01% |
197,100 |
2024/12/6 |
295 |
298 |
293 |
297 |
+0.34% |
145,300 |
2024/12/5 |
297 |
301 |
296 |
296 |
-1.00% |
147,600 |
2024/12/4 |
307 |
307 |
298 |
299 |
-2.61% |
574,800 |
2024/12/3 |
312 |
316 |
307 |
307 |
-1.60% |
223,200 |
2024/12/2 |
315 |
315 |
309 |
312 |
-0.64% |
144,300 |
2024/11/29 |
317 |
320 |
312 |
314 |
-1.26% |
142,200 |
2024/11/28 |
321 |
324 |
316 |
318 |
-1.85% |
90,700 |
2024/11/27 |
330 |
330 |
322 |
324 |
-1.82% |
113,400 |
2024/11/26 |
331 |
332 |
323 |
330 |
-0.60% |
138,700 |
2024/11/25 |
335 |
337 |
330 |
332 |
+0.61% |
204,600 |
2024/11/22 |
332 |
334 |
325 |
330 |
+0.61% |
236,400 |
2024/11/21 |
312 |
334 |
312 |
328 |
+5.13% |
496,400 |
2024/11/20 |
315 |
320 |
312 |
312 |
-0.32% |
144,900 |
2024/11/19 |
307 |
314 |
307 |
313 |
+1.95% |
243,700 |
2024/11/18 |
303 |
307 |
303 |
307 |
+0.66% |
135,500 |
2024/11/15 |
308 |
309 |
302 |
305 |
-0.97% |
264,000 |
2024/11/14 |
319 |
321 |
308 |
308 |
-3.14% |
231,800 |
2024/11/13 |
316 |
319 |
315 |
318 |
+0.63% |
126,400 |
2024/11/12 |
314 |
322 |
314 |
316 |
+0.64% |
227,000 |
2024/11/11 |
311 |
315 |
308 |
314 |
+0.64% |
172,600 |
2024/11/8 |
311 |
315 |
307 |
312 |
+0.97% |
156,100 |
2024/11/7 |
308 |
312 |
303 |
309 |
+0.65% |
201,800 |
2024/11/6 |
313 |
318 |
306 |
307 |
-3.76% |
347,900 |
2024/11/5 |
325 |
333 |
315 |
319 |
+3.24% |
632,500 |
2024/11/1 |
310 |
314 |
306 |
309 |
-0.96% |
380,100 |
2024/10/31 |
306 |
313 |
304 |
312 |
+1.96% |
159,600 |
2024/10/30 |
312 |
312 |
304 |
306 |
-1.29% |
168,000 |
2024/10/29 |
308 |
310 |
305 |
310 |
+1.31% |
114,900 |
2024/10/28 |
306 |
310 |
303 |
306 |
+0.99% |
129,000 |
2024/10/25 |
308 |
308 |
300 |
303 |
-0.66% |
172,500 |
2024/10/24 |
303 |
308 |
303 |
305 |
-0.97% |
183,400 |
2024/10/23 |
320 |
320 |
307 |
308 |
-4.05% |
220,300 |
2024/10/22 |
334 |
334 |
320 |
321 |
-2.73% |
166,900 |
2024/10/21 |
335 |
340 |
330 |
330 |
-1.49% |
180,300 |
2024/10/18 |
336 |
339 |
330 |
335 |
+0.30% |
203,700 |
2024/10/17 |
316 |
337 |
316 |
334 |
+5.36% |
372,100 |
2024/10/16 |
320 |
327 |
315 |
317 |
-1.55% |
240,700 |
2024/10/15 |
320 |
322 |
318 |
322 |
+0.94% |
116,400 |
2024/10/11 |
322 |
323 |
318 |
319 |
-0.31% |
81,400 |
2024/10/10 |
325 |
325 |
318 |
320 |
-0.93% |
83,100 |
2024/10/9 |
318 |
324 |
317 |
323 |
+1.25% |
128,800 |
2024/10/8 |
319 |
320 |
315 |
319 |
-1.54% |
128,400 |
2024/10/7 |
330 |
330 |
322 |
324 |
+0.00% |
97,600 |
2024/10/4 |
329 |
331 |
323 |
324 |
-0.61% |
110,700 |
2024/10/3 |
334 |
336 |
326 |
326 |
+0.31% |
145,000 |
2024/10/2 |
335 |
337 |
325 |
325 |
-3.85% |
249,100 |
2024/10/1 |
340 |
344 |
335 |
338 |
-0.59% |
106,000 |
2024/9/30 |
342 |
352 |
339 |
340 |
-3.68% |
216,600 |
2024/9/27 |
361 |
362 |
351 |
353 |
-2.75% |
178,400 |
2024/9/26 |
358 |
363 |
356 |
363 |
+2.25% |
240,700 |
2024/9/25 |
357 |
357 |
351 |
355 |
-0.56% |
125,100 |
2024/9/24 |
368 |
368 |
355 |
357 |
-2.99% |
202,100 |
2024/9/20 |
376 |
376 |
355 |
368 |
-1.87% |
324,500 |
2024/9/19 |
373 |
377 |
369 |
375 |
+0.81% |
234,400 |
2024/9/18 |
374 |
374 |
365 |
372 |
+0.00% |
192,100 |
2024/9/17 |
368 |
376 |
367 |
372 |
+1.64% |
241,100 |
2024/9/13 |
368 |
373 |
363 |
366 |
+0.00% |
201,800 |
2024/9/12 |
361 |
371 |
361 |
366 |
+3.39% |
235,600 |
2024/9/11 |
364 |
367 |
350 |
354 |
-3.54% |
222,600 |
2024/9/10 |
375 |
375 |
367 |
367 |
-1.61% |
140,800 |
2024/9/9 |
358 |
376 |
356 |
373 |
+1.63% |
278,700 |
2024/9/6 |
378 |
380 |
365 |
367 |
-2.13% |
314,400 |
2024/9/5 |
380 |
388 |
375 |
375 |
-2.09% |
319,300 |
2024/9/4 |
376 |
384 |
373 |
383 |
-0.78% |
377,200 |
2024/9/3 |
386 |
392 |
384 |
386 |
+0.26% |
346,600 |
2024/9/2 |
376 |
392 |
376 |
385 |
+3.22% |
421,800 |
2024/8/30 |
366 |
376 |
365 |
373 |
+1.91% |
224,800 |
2024/8/29 |
373 |
375 |
363 |
366 |
-2.66% |
329,300 |
2024/8/28 |
385 |
385 |
371 |
376 |
-2.84% |
363,400 |
2024/8/27 |
374 |
387 |
369 |
387 |
+2.65% |
484,700 |
2024/8/26 |
353 |
380 |
353 |
377 |
+6.80% |
931,700 |
2024/8/23 |
356 |
357 |
347 |
353 |
-0.84% |
303,800 |
2024/8/22 |
349 |
357 |
349 |
356 |
+2.01% |
299,100 |
2024/8/21 |
340 |
349 |
339 |
349 |
+1.16% |
265,800 |
2024/8/20 |
338 |
354 |
338 |
345 |
+3.29% |
931,500 |
2024/8/19 |
324 |
336 |
324 |
334 |
+1.52% |
397,000 |
2024/8/16 |
330 |
330 |
327 |
329 |
+0.61% |
259,300 |
2024/8/15 |
322 |
330 |
319 |
327 |
+0.00% |
309,700 |
2024/8/14 |
313 |
329 |
310 |
327 |
+4.81% |
650,400 |
2024/8/13 |
304 |
313 |
301 |
312 |
+4.35% |
262,000 |
2024/8/9 |
305 |
305 |
295 |
299 |
+0.67% |
326,100 |
2024/8/8 |
303 |
314 |
296 |
297 |
-3.88% |
344,900 |
2024/8/7 |
304 |
319 |
300 |
309 |
+1.31% |
538,400 |
2024/8/6 |
299 |
308 |
290 |
305 |
+9.32% |
548,300 |
2024/8/5 |
286 |
308 |
269 |
279 |
-2.45% |
1,522,800 |
2024/8/2 |
311 |
313 |
286 |
286 |
-9.49% |
936,300 |
2024/8/1 |
323 |
323 |
312 |
316 |
-2.17% |
366,900 |
2024/7/31 |
321 |
323 |
316 |
323 |
-0.31% |
297,300 |
2024/7/30 |
326 |
326 |
319 |
324 |
-1.22% |
207,000 |
2024/7/29 |
318 |
329 |
309 |
328 |
+5.13% |
548,000 |
2024/7/26 |
315 |
317 |
308 |
312 |
+0.32% |
222,800 |
2024/7/25 |
317 |
324 |
309 |
311 |
-3.12% |
516,100 |
2024/7/24 |
310 |
323 |
309 |
321 |
+4.22% |
416,300 |
2024/7/23 |
307 |
312 |
307 |
308 |
+0.33% |
135,500 |
2024/7/22 |
314 |
314 |
305 |
307 |
-2.54% |
317,100 |
2024/7/19 |
325 |
326 |
314 |
315 |
-3.96% |
299,000 |
2024/7/18 |
330 |
336 |
327 |
328 |
-1.80% |
209,500 |
2024/7/17 |
330 |
334 |
326 |
334 |
+1.21% |
239,900 |
2024/7/16 |
331 |
331 |
321 |
330 |
+0.61% |
387,100 |
2024/7/12 |
315 |
331 |
315 |
328 |
+4.13% |
1,061,800 |
2024/7/11 |
319 |
319 |
314 |
315 |
-0.63% |
190,400 |
2024/7/10 |
320 |
325 |
314 |
317 |
-0.94% |
292,100 |
2024/7/9 |
321 |
329 |
318 |
320 |
-0.31% |
327,200 |
2024/7/8 |
313 |
322 |
312 |
321 |
+2.23% |
242,100 |
2024/7/5 |
310 |
319 |
310 |
314 |
+0.96% |
170,600 |
2024/7/4 |
317 |
320 |
311 |
311 |
-1.58% |
152,500 |
2024/7/3 |
307 |
316 |
307 |
316 |
+2.60% |
252,300 |
2024/7/2 |
309 |
311 |
305 |
308 |
+0.00% |
156,900 |
2024/7/1 |
317 |
318 |
308 |
308 |
-2.84% |
206,100 |
2024/6/28 |
321 |
321 |
313 |
317 |
-0.94% |
177,300 |
2024/6/27 |
312 |
324 |
310 |
320 |
+2.89% |
430,600 |
2024/6/26 |
308 |
313 |
306 |
311 |
+0.65% |
110,000 |
2024/6/25 |
304 |
310 |
304 |
309 |
+0.65% |
120,500 |
2024/6/24 |
302 |
307 |
299 |
307 |
+0.66% |
300,300 |
2024/6/21 |
308 |
314 |
305 |
305 |
-1.61% |
181,500 |
2024/6/20 |
313 |
314 |
307 |
310 |
-1.59% |
168,600 |
2024/6/19 |
327 |
327 |
313 |
315 |
-3.96% |
230,300 |
2024/6/18 |
322 |
330 |
321 |
328 |
+1.86% |
267,700 |
|