| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
855 |
855 |
796 |
819 |
-1.33% |
1,560,400 |
| 2024/12/12 |
845 |
846 |
807 |
830 |
+0.24% |
1,155,500 |
| 2024/12/11 |
841 |
845 |
794 |
828 |
+0.49% |
1,184,300 |
| 2024/12/10 |
805 |
888 |
799 |
824 |
+3.78% |
3,552,100 |
| 2024/12/9 |
754 |
800 |
750 |
794 |
+5.44% |
1,140,000 |
| 2024/12/6 |
735 |
771 |
728 |
753 |
+1.21% |
1,061,000 |
| 2024/12/5 |
749 |
762 |
741 |
744 |
-2.62% |
1,031,900 |
| 2024/12/4 |
781 |
781 |
748 |
764 |
-4.02% |
1,608,700 |
| 2024/12/3 |
805 |
812 |
790 |
796 |
-0.87% |
997,600 |
| 2024/12/2 |
845 |
845 |
787 |
803 |
-7.91% |
1,975,500 |
| 2024/11/29 |
841 |
878 |
837 |
872 |
+2.35% |
895,200 |
| 2024/11/28 |
854 |
881 |
839 |
852 |
-1.27% |
869,100 |
| 2024/11/27 |
897 |
900 |
858 |
863 |
-4.00% |
934,100 |
| 2024/11/26 |
950 |
957 |
896 |
899 |
-4.46% |
870,900 |
| 2024/11/25 |
933 |
952 |
925 |
941 |
+1.40% |
1,538,700 |
| 2024/11/22 |
953 |
962 |
922 |
928 |
-1.69% |
672,400 |
| 2024/11/21 |
971 |
973 |
928 |
944 |
-2.58% |
958,500 |
| 2024/11/20 |
1,005 |
1,014 |
968 |
969 |
-2.91% |
804,700 |
| 2024/11/19 |
1,003 |
1,023 |
998 |
998 |
-1.29% |
424,900 |
| 2024/11/18 |
996 |
1,023 |
986 |
1,011 |
-0.20% |
364,100 |
| 2024/11/15 |
1,000 |
1,028 |
982 |
1,013 |
+2.43% |
522,400 |
| 2024/11/14 |
1,003 |
1,006 |
978 |
989 |
+0.10% |
584,400 |
| 2024/11/13 |
1,050 |
1,058 |
980 |
988 |
-6.62% |
1,496,800 |
| 2024/11/12 |
1,115 |
1,135 |
1,046 |
1,058 |
-5.11% |
1,109,000 |
| 2024/11/11 |
1,053 |
1,115 |
1,040 |
1,115 |
+7.21% |
1,191,600 |
| 2024/11/8 |
1,054 |
1,077 |
1,034 |
1,040 |
-1.14% |
741,200 |
| 2024/11/7 |
1,030 |
1,058 |
1,014 |
1,052 |
+3.54% |
1,139,500 |
| 2024/11/6 |
1,060 |
1,070 |
1,012 |
1,016 |
-4.69% |
1,136,200 |
| 2024/11/5 |
1,052 |
1,085 |
1,040 |
1,066 |
-1.75% |
785,700 |
| 2024/11/1 |
999 |
1,109 |
993 |
1,085 |
+7.43% |
1,954,300 |
| 2024/10/31 |
1,031 |
1,044 |
1,000 |
1,010 |
-1.17% |
770,000 |
| 2024/10/30 |
1,034 |
1,066 |
1,013 |
1,022 |
+1.49% |
1,368,300 |
| 2024/10/29 |
1,000 |
1,018 |
984 |
1,007 |
+1.61% |
947,600 |
| 2024/10/28 |
971 |
1,016 |
961 |
991 |
+1.75% |
685,300 |
| 2024/10/25 |
989 |
1,019 |
972 |
974 |
-2.40% |
724,400 |
| 2024/10/24 |
994 |
1,013 |
970 |
998 |
-0.10% |
862,900 |
| 2024/10/23 |
1,021 |
1,027 |
992 |
999 |
-2.35% |
801,600 |
| 2024/10/22 |
1,046 |
1,054 |
1,002 |
1,023 |
-3.76% |
991,200 |
| 2024/10/21 |
1,059 |
1,076 |
1,046 |
1,063 |
-0.28% |
612,800 |
| 2024/10/18 |
1,131 |
1,135 |
1,050 |
1,066 |
-4.48% |
1,474,300 |
| 2024/10/17 |
1,140 |
1,190 |
1,100 |
1,116 |
-0.53% |
2,239,900 |
| 2024/10/16 |
1,116 |
1,165 |
1,112 |
1,122 |
-2.09% |
1,261,300 |
| 2024/10/15 |
1,111 |
1,153 |
1,077 |
1,146 |
+3.06% |
1,519,900 |
| 2024/10/11 |
1,107 |
1,136 |
1,101 |
1,112 |
-0.36% |
1,152,500 |
| 2024/10/10 |
1,117 |
1,164 |
1,111 |
1,116 |
-2.70% |
1,718,300 |
| 2024/10/9 |
1,200 |
1,206 |
1,135 |
1,147 |
-4.81% |
2,257,200 |
| 2024/10/8 |
1,192 |
1,246 |
1,168 |
1,205 |
+1.26% |
3,860,500 |
| 2024/10/7 |
1,199 |
1,267 |
1,184 |
1,190 |
+1.80% |
4,115,200 |
| 2024/10/4 |
1,200 |
1,235 |
1,156 |
1,169 |
-3.23% |
4,216,400 |
| 2024/10/3 |
1,175 |
1,266 |
1,118 |
1,208 |
+8.15% |
6,450,300 |
| 2024/10/2 |
1,134 |
1,162 |
1,096 |
1,117 |
-4.04% |
2,532,100 |
| 2024/10/1 |
1,106 |
1,206 |
1,088 |
1,164 |
+7.78% |
5,283,800 |
| 2024/9/30 |
1,150 |
1,185 |
1,068 |
1,080 |
-18.55% |
5,578,200 |
| 2024/9/27 |
1,185 |
1,368 |
1,170 |
1,326 |
+16.93% |
13,377,100 |
| 2024/9/26 |
1,111 |
1,160 |
1,090 |
1,134 |
+3.85% |
3,617,900 |
| 2024/9/25 |
1,122 |
1,180 |
1,085 |
1,092 |
-2.50% |
2,864,600 |
| 2024/9/24 |
1,060 |
1,141 |
1,049 |
1,120 |
+8.53% |
5,496,300 |
| 2024/9/20 |
1,040 |
1,060 |
1,014 |
1,032 |
-0.86% |
1,666,700 |
| 2024/9/19 |
974 |
1,072 |
971 |
1,041 |
+7.88% |
3,678,600 |
| 2024/9/18 |
1,002 |
1,039 |
946 |
965 |
-1.73% |
2,203,400 |
| 2024/9/17 |
950 |
1,003 |
940 |
982 |
+2.83% |
2,187,000 |
| 2024/9/13 |
965 |
983 |
925 |
955 |
-3.14% |
1,982,400 |
| 2024/9/12 |
947 |
1,017 |
941 |
986 |
+10.91% |
3,712,700 |
| 2024/9/11 |
946 |
949 |
872 |
889 |
-6.03% |
1,720,000 |
| 2024/9/10 |
966 |
993 |
940 |
946 |
-2.77% |
1,755,600 |
| 2024/9/9 |
901 |
989 |
884 |
973 |
+4.51% |
2,197,400 |
| 2024/9/6 |
951 |
968 |
887 |
931 |
-2.41% |
2,324,400 |
| 2024/9/5 |
985 |
1,020 |
953 |
954 |
-4.70% |
2,507,200 |
| 2024/9/4 |
1,033 |
1,059 |
997 |
1,001 |
-8.42% |
2,775,500 |
| 2024/9/3 |
1,090 |
1,100 |
1,026 |
1,093 |
+1.96% |
3,499,500 |
| 2024/9/2 |
1,041 |
1,096 |
1,030 |
1,072 |
+3.68% |
3,712,500 |
| 2024/8/30 |
1,046 |
1,049 |
1,000 |
1,034 |
-2.45% |
3,038,200 |
| 2024/8/29 |
973 |
1,074 |
971 |
1,060 |
+7.61% |
3,928,900 |
| 2024/8/28 |
1,103 |
1,103 |
984 |
985 |
-10.94% |
4,780,200 |
| 2024/8/27 |
1,000 |
1,119 |
982 |
1,106 |
+11.16% |
8,118,600 |
| 2024/8/26 |
955 |
1,004 |
948 |
995 |
+3.22% |
1,864,300 |
| 2024/8/23 |
945 |
1,005 |
911 |
964 |
-0.10% |
2,097,500 |
| 2024/8/22 |
968 |
1,010 |
942 |
965 |
-1.53% |
2,382,100 |
| 2024/8/21 |
1,000 |
1,023 |
972 |
980 |
-4.85% |
2,294,600 |
| 2024/8/20 |
988 |
1,044 |
952 |
1,030 |
+10.28% |
7,809,800 |
| 2024/8/19 |
843 |
934 |
840 |
934 |
+19.13% |
6,581,200 |
| 2024/8/16 |
820 |
855 |
771 |
784 |
-0.88% |
1,936,600 |
| 2024/8/15 |
800 |
829 |
769 |
791 |
+0.25% |
2,569,800 |
| 2024/8/14 |
726 |
789 |
720 |
789 |
+14.51% |
1,306,300 |
| 2024/8/13 |
683 |
705 |
659 |
689 |
+2.84% |
755,800 |
| 2024/8/9 |
677 |
682 |
630 |
670 |
+2.76% |
969,900 |
| 2024/8/8 |
589 |
668 |
586 |
652 |
+10.70% |
1,482,900 |
| 2024/8/7 |
550 |
610 |
549 |
589 |
+4.06% |
1,324,200 |
| 2024/8/6 |
533 |
591 |
529 |
566 |
+10.33% |
1,781,500 |
| 2024/8/5 |
513 |
543 |
513 |
513 |
-16.31% |
1,899,000 |
| 2024/8/2 |
636 |
644 |
607 |
613 |
-9.05% |
1,474,100 |
| 2024/8/1 |
710 |
720 |
654 |
674 |
-7.29% |
1,481,500 |
| 2024/7/31 |
744 |
806 |
720 |
727 |
+1.54% |
4,246,200 |
| 2024/7/30 |
681 |
750 |
662 |
716 |
+4.07% |
3,016,600 |
| 2024/7/29 |
646 |
688 |
646 |
688 |
+4.40% |
1,101,100 |
| 2024/7/26 |
663 |
675 |
648 |
659 |
-1.05% |
1,290,700 |
| 2024/7/25 |
670 |
681 |
655 |
666 |
-3.90% |
1,656,000 |
| 2024/7/24 |
718 |
734 |
693 |
693 |
-2.39% |
1,148,500 |
| 2024/7/23 |
707 |
737 |
705 |
710 |
+0.00% |
943,300 |
| 2024/7/22 |
788 |
793 |
708 |
710 |
-8.62% |
1,983,200 |
| 2024/7/19 |
863 |
863 |
777 |
777 |
-1.65% |
2,660,300 |
| 2024/7/18 |
780 |
825 |
780 |
790 |
+1.15% |
1,414,400 |
| 2024/7/17 |
778 |
802 |
774 |
781 |
+0.00% |
970,100 |
| 2024/7/16 |
797 |
798 |
766 |
781 |
-2.13% |
1,092,300 |
| 2024/7/12 |
778 |
808 |
768 |
798 |
+0.63% |
1,493,600 |
| 2024/7/11 |
820 |
824 |
780 |
793 |
-4.57% |
1,948,100 |
| 2024/7/10 |
850 |
870 |
805 |
831 |
+1.59% |
2,262,600 |
| 2024/7/9 |
835 |
845 |
805 |
818 |
-2.04% |
1,842,600 |
| 2024/7/8 |
900 |
902 |
835 |
835 |
-6.60% |
2,682,300 |
| 2024/7/5 |
892 |
913 |
887 |
894 |
-0.11% |
1,187,500 |
| 2024/7/4 |
910 |
932 |
895 |
895 |
-1.43% |
1,409,200 |
| 2024/7/3 |
935 |
938 |
884 |
908 |
-2.89% |
2,569,800 |
| 2024/7/2 |
936 |
973 |
925 |
935 |
-1.99% |
1,540,500 |
| 2024/7/1 |
974 |
998 |
940 |
954 |
-3.25% |
1,635,200 |
| 2024/6/28 |
999 |
1,046 |
958 |
986 |
-1.30% |
3,689,500 |
| 2024/6/27 |
1,021 |
1,039 |
983 |
999 |
-2.15% |
2,082,700 |
| 2024/6/26 |
980 |
1,049 |
950 |
1,021 |
+6.69% |
6,467,200 |
| 2024/6/25 |
902 |
957 |
902 |
957 |
+6.33% |
2,324,700 |
| 2024/6/24 |
887 |
926 |
872 |
900 |
+0.45% |
2,493,100 |
| 2024/6/21 |
970 |
973 |
890 |
896 |
-8.48% |
5,219,600 |
| 2024/6/20 |
1,004 |
1,017 |
968 |
979 |
-2.49% |
3,103,800 |
| 2024/6/19 |
1,060 |
1,118 |
1,004 |
1,004 |
-3.46% |
5,600,700 |
| 2024/6/18 |
1,017 |
1,048 |
1,000 |
1,040 |
+1.17% |
2,734,700 |
|
