日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
550 |
550 |
539 |
544 |
-0.91% |
13,500 |
2024/12/12 |
542 |
549 |
530 |
549 |
+2.62% |
28,800 |
2024/12/11 |
540 |
541 |
535 |
535 |
-1.29% |
8,000 |
2024/12/10 |
524 |
542 |
523 |
542 |
+3.63% |
40,700 |
2024/12/9 |
537 |
537 |
514 |
523 |
-1.69% |
21,800 |
2024/12/6 |
534 |
534 |
522 |
532 |
-0.37% |
19,300 |
2024/12/5 |
522 |
537 |
519 |
534 |
+3.89% |
54,000 |
2024/12/4 |
507 |
515 |
504 |
514 |
+3.01% |
35,600 |
2024/12/3 |
494 |
499 |
484 |
499 |
+1.01% |
5,600 |
2024/12/2 |
499 |
499 |
482 |
494 |
+0.61% |
13,100 |
2024/11/29 |
494 |
496 |
488 |
491 |
-1.01% |
8,400 |
2024/11/28 |
490 |
502 |
489 |
496 |
-0.20% |
8,600 |
2024/11/27 |
512 |
512 |
486 |
497 |
-2.93% |
20,000 |
2024/11/26 |
506 |
515 |
501 |
512 |
+2.40% |
22,600 |
2024/11/25 |
517 |
519 |
495 |
500 |
-2.72% |
38,800 |
2024/11/22 |
480 |
528 |
474 |
514 |
+9.13% |
153,600 |
2024/11/21 |
465 |
472 |
465 |
471 |
+1.07% |
14,500 |
2024/11/20 |
456 |
466 |
456 |
466 |
+2.19% |
10,500 |
2024/11/19 |
452 |
456 |
447 |
456 |
+0.88% |
14,300 |
2024/11/18 |
450 |
453 |
443 |
452 |
+0.89% |
20,000 |
2024/11/15 |
454 |
454 |
438 |
448 |
-1.32% |
28,100 |
2024/11/14 |
458 |
459 |
447 |
454 |
+0.89% |
9,000 |
2024/11/13 |
445 |
458 |
440 |
450 |
-2.39% |
47,200 |
2024/11/12 |
460 |
463 |
454 |
461 |
+0.66% |
25,800 |
2024/11/11 |
470 |
474 |
446 |
458 |
-3.98% |
140,400 |
2024/11/8 |
396 |
480 |
396 |
477 |
+19.25% |
106,200 |
2024/11/7 |
401 |
403 |
397 |
400 |
+0.25% |
14,300 |
2024/11/6 |
397 |
401 |
397 |
399 |
-0.75% |
3,200 |
2024/11/5 |
405 |
405 |
398 |
402 |
+0.75% |
5,600 |
2024/11/1 |
397 |
400 |
396 |
399 |
-0.25% |
13,300 |
2024/10/31 |
404 |
404 |
400 |
400 |
-0.25% |
9,300 |
2024/10/30 |
406 |
409 |
401 |
401 |
-2.43% |
26,900 |
2024/10/29 |
422 |
423 |
400 |
411 |
-2.14% |
51,100 |
2024/10/28 |
411 |
420 |
410 |
420 |
-0.24% |
2,500 |
2024/10/25 |
425 |
425 |
414 |
421 |
+0.48% |
8,000 |
2024/10/24 |
424 |
424 |
419 |
419 |
-2.10% |
5,000 |
2024/10/23 |
430 |
430 |
425 |
428 |
-0.47% |
1,700 |
2024/10/22 |
429 |
430 |
425 |
430 |
+0.47% |
4,200 |
2024/10/21 |
430 |
430 |
427 |
428 |
-0.47% |
2,200 |
2024/10/18 |
430 |
431 |
430 |
430 |
+0.00% |
5,300 |
2024/10/17 |
431 |
434 |
430 |
430 |
-0.23% |
3,200 |
2024/10/16 |
436 |
436 |
427 |
431 |
-1.15% |
10,500 |
2024/10/15 |
440 |
440 |
433 |
436 |
-1.13% |
4,900 |
2024/10/11 |
443 |
443 |
437 |
441 |
-0.45% |
2,800 |
2024/10/10 |
437 |
444 |
437 |
443 |
+1.84% |
1,300 |
2024/10/9 |
434 |
443 |
433 |
435 |
-0.23% |
8,700 |
2024/10/8 |
448 |
448 |
436 |
436 |
-0.91% |
11,400 |
2024/10/7 |
450 |
453 |
440 |
440 |
-2.22% |
9,300 |
2024/10/4 |
448 |
452 |
448 |
450 |
+0.22% |
7,600 |
2024/10/3 |
454 |
454 |
442 |
449 |
+0.45% |
5,800 |
2024/10/2 |
446 |
447 |
443 |
447 |
-0.22% |
1,000 |
2024/10/1 |
442 |
450 |
438 |
448 |
+0.22% |
4,800 |
2024/9/30 |
452 |
452 |
446 |
447 |
-1.11% |
3,000 |
2024/9/27 |
455 |
457 |
446 |
452 |
-1.31% |
5,800 |
2024/9/26 |
457 |
458 |
453 |
458 |
+0.66% |
8,500 |
2024/9/25 |
454 |
456 |
447 |
455 |
+0.22% |
9,800 |
2024/9/24 |
453 |
455 |
450 |
454 |
+0.89% |
3,600 |
2024/9/20 |
447 |
452 |
447 |
450 |
+0.90% |
3,800 |
2024/9/19 |
446 |
455 |
445 |
446 |
-0.22% |
4,800 |
2024/9/18 |
447 |
448 |
443 |
447 |
+0.45% |
2,400 |
2024/9/17 |
450 |
452 |
445 |
445 |
-0.67% |
3,500 |
2024/9/13 |
454 |
460 |
448 |
448 |
-1.32% |
8,600 |
2024/9/12 |
457 |
457 |
451 |
454 |
-0.22% |
2,300 |
2024/9/11 |
450 |
456 |
450 |
455 |
-0.66% |
6,500 |
2024/9/10 |
454 |
459 |
453 |
458 |
-0.43% |
2,100 |
2024/9/9 |
454 |
468 |
448 |
460 |
+0.00% |
30,600 |
2024/9/6 |
462 |
463 |
458 |
460 |
-0.22% |
3,300 |
2024/9/5 |
464 |
464 |
461 |
461 |
-0.22% |
4,100 |
2024/9/4 |
462 |
463 |
459 |
462 |
-0.43% |
11,100 |
2024/9/3 |
461 |
464 |
459 |
464 |
+0.43% |
2,900 |
2024/9/2 |
462 |
464 |
461 |
462 |
+0.00% |
4,400 |
2024/8/30 |
458 |
462 |
455 |
462 |
+1.32% |
7,300 |
2024/8/29 |
454 |
461 |
454 |
456 |
-0.87% |
5,500 |
2024/8/28 |
462 |
462 |
458 |
460 |
+0.00% |
4,500 |
2024/8/27 |
453 |
460 |
446 |
460 |
+0.66% |
5,200 |
2024/8/26 |
450 |
458 |
450 |
457 |
+0.44% |
9,100 |
2024/8/23 |
435 |
455 |
430 |
455 |
+5.81% |
16,000 |
2024/8/22 |
429 |
430 |
428 |
430 |
+0.70% |
2,500 |
2024/8/21 |
427 |
429 |
420 |
427 |
+0.47% |
23,700 |
2024/8/20 |
423 |
426 |
423 |
425 |
+0.47% |
1,400 |
2024/8/19 |
425 |
425 |
423 |
423 |
-0.47% |
1,000 |
2024/8/16 |
428 |
428 |
421 |
425 |
-0.23% |
3,500 |
2024/8/15 |
418 |
426 |
418 |
426 |
+0.71% |
3,700 |
2024/8/14 |
428 |
430 |
414 |
423 |
-1.86% |
14,900 |
2024/8/13 |
416 |
435 |
416 |
431 |
+1.89% |
11,500 |
2024/8/9 |
392 |
423 |
392 |
423 |
+6.82% |
17,900 |
2024/8/8 |
387 |
396 |
387 |
396 |
+1.02% |
3,900 |
2024/8/7 |
374 |
392 |
374 |
392 |
+1.82% |
10,000 |
2024/8/6 |
375 |
386 |
366 |
385 |
+2.67% |
32,200 |
2024/8/5 |
389 |
401 |
350 |
375 |
-10.93% |
80,200 |
2024/8/2 |
439 |
443 |
421 |
421 |
-5.82% |
20,000 |
2024/8/1 |
447 |
450 |
441 |
447 |
-0.45% |
8,700 |
2024/7/31 |
452 |
452 |
446 |
449 |
+0.45% |
5,000 |
2024/7/30 |
445 |
451 |
441 |
447 |
+0.00% |
11,000 |
2024/7/29 |
438 |
450 |
437 |
447 |
+1.82% |
11,300 |
2024/7/26 |
446 |
450 |
439 |
439 |
-2.44% |
9,200 |
2024/7/25 |
451 |
451 |
443 |
450 |
+0.67% |
10,800 |
2024/7/24 |
446 |
447 |
443 |
447 |
+0.68% |
15,200 |
2024/7/23 |
444 |
444 |
441 |
444 |
+0.00% |
6,200 |
2024/7/22 |
446 |
446 |
437 |
444 |
-0.67% |
11,900 |
2024/7/19 |
450 |
453 |
447 |
447 |
-1.11% |
6,800 |
2024/7/18 |
448 |
452 |
447 |
452 |
+0.89% |
3,200 |
2024/7/17 |
446 |
449 |
446 |
448 |
-0.67% |
5,300 |
2024/7/16 |
446 |
459 |
444 |
451 |
+0.89% |
28,400 |
2024/7/12 |
448 |
448 |
443 |
447 |
-0.22% |
7,400 |
2024/7/11 |
446 |
450 |
445 |
448 |
-0.44% |
7,100 |
2024/7/10 |
447 |
450 |
446 |
450 |
+0.67% |
6,500 |
2024/7/9 |
448 |
451 |
446 |
447 |
-0.89% |
6,400 |
2024/7/8 |
450 |
451 |
446 |
451 |
+0.22% |
7,800 |
2024/7/5 |
453 |
453 |
449 |
450 |
-0.66% |
6,800 |
2024/7/4 |
455 |
455 |
451 |
453 |
+0.67% |
3,800 |
2024/7/3 |
450 |
454 |
448 |
450 |
+0.22% |
8,500 |
2024/7/2 |
449 |
453 |
445 |
449 |
-0.44% |
12,500 |
2024/7/1 |
457 |
466 |
446 |
451 |
-2.17% |
15,800 |
2024/6/28 |
463 |
463 |
458 |
461 |
+0.22% |
3,800 |
2024/6/27 |
464 |
464 |
458 |
460 |
-0.65% |
3,800 |
2024/6/26 |
453 |
466 |
453 |
463 |
+0.43% |
14,100 |
2024/6/25 |
451 |
461 |
446 |
461 |
+4.30% |
19,800 |
2024/6/24 |
450 |
450 |
439 |
442 |
-2.21% |
15,700 |
2024/6/21 |
447 |
454 |
447 |
452 |
+0.22% |
5,000 |
2024/6/20 |
447 |
453 |
445 |
451 |
+0.22% |
4,400 |
2024/6/19 |
448 |
450 |
446 |
450 |
+1.81% |
7,300 |
2024/6/18 |
445 |
450 |
442 |
442 |
-0.23% |
5,300 |
|