| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
978 |
983 |
966 |
977 |
-0.31% |
43,800 |
| 2024/12/10 |
979 |
992 |
967 |
980 |
+0.20% |
44,700 |
| 2024/12/9 |
987 |
987 |
956 |
978 |
-1.61% |
149,300 |
| 2024/12/6 |
1,001 |
1,032 |
977 |
994 |
+0.40% |
248,600 |
| 2024/12/5 |
989 |
999 |
976 |
990 |
+0.71% |
68,800 |
| 2024/12/4 |
996 |
1,005 |
978 |
983 |
-0.41% |
121,500 |
| 2024/12/3 |
998 |
1,007 |
973 |
987 |
-0.80% |
101,700 |
| 2024/12/2 |
1,002 |
1,018 |
971 |
995 |
+0.10% |
155,100 |
| 2024/11/29 |
952 |
997 |
952 |
994 |
+4.41% |
168,400 |
| 2024/11/28 |
963 |
976 |
952 |
952 |
-0.42% |
93,500 |
| 2024/11/27 |
959 |
962 |
944 |
956 |
-0.62% |
60,000 |
| 2024/11/26 |
950 |
963 |
935 |
962 |
+2.01% |
89,600 |
| 2024/11/25 |
940 |
970 |
940 |
943 |
+0.32% |
73,200 |
| 2024/11/22 |
920 |
946 |
920 |
940 |
+2.40% |
73,600 |
| 2024/11/21 |
976 |
987 |
907 |
918 |
-6.61% |
185,800 |
| 2024/11/20 |
935 |
985 |
935 |
983 |
+4.57% |
134,000 |
| 2024/11/19 |
940 |
955 |
928 |
940 |
+0.00% |
39,700 |
| 2024/11/18 |
905 |
950 |
905 |
940 |
+2.96% |
63,900 |
| 2024/11/15 |
922 |
927 |
901 |
913 |
-0.98% |
94,700 |
| 2024/11/14 |
939 |
943 |
903 |
922 |
-0.54% |
105,700 |
| 2024/11/13 |
932 |
952 |
914 |
927 |
-1.49% |
107,400 |
| 2024/11/12 |
937 |
964 |
932 |
941 |
+2.06% |
199,100 |
| 2024/11/11 |
910 |
927 |
898 |
922 |
+1.54% |
77,000 |
| 2024/11/8 |
887 |
924 |
887 |
908 |
+1.79% |
155,700 |
| 2024/11/7 |
863 |
897 |
863 |
892 |
+4.08% |
106,100 |
| 2024/11/6 |
829 |
867 |
828 |
857 |
+2.76% |
79,100 |
| 2024/11/5 |
833 |
847 |
809 |
834 |
+0.12% |
99,100 |
| 2024/11/1 |
885 |
894 |
818 |
833 |
-5.88% |
154,000 |
| 2024/10/31 |
809 |
894 |
755 |
885 |
+9.53% |
370,000 |
| 2024/10/30 |
911 |
911 |
802 |
808 |
-10.42% |
415,300 |
| 2024/10/29 |
875 |
910 |
861 |
902 |
+2.85% |
120,600 |
| 2024/10/28 |
861 |
880 |
842 |
877 |
+1.27% |
114,600 |
| 2024/10/25 |
850 |
869 |
845 |
866 |
+1.17% |
63,200 |
| 2024/10/24 |
859 |
863 |
831 |
856 |
-2.17% |
143,700 |
| 2024/10/23 |
881 |
920 |
875 |
875 |
-1.02% |
260,400 |
| 2024/10/22 |
885 |
889 |
872 |
884 |
-1.56% |
87,400 |
| 2024/10/21 |
876 |
899 |
876 |
898 |
+2.63% |
41,200 |
| 2024/10/18 |
882 |
896 |
875 |
875 |
-1.69% |
46,000 |
| 2024/10/17 |
881 |
892 |
875 |
890 |
-0.67% |
41,100 |
| 2024/10/16 |
887 |
897 |
883 |
896 |
+0.00% |
66,600 |
| 2024/10/15 |
896 |
908 |
880 |
896 |
+1.70% |
79,500 |
| 2024/10/11 |
892 |
896 |
862 |
881 |
-2.33% |
172,000 |
| 2024/10/10 |
900 |
916 |
884 |
902 |
+2.85% |
171,400 |
| 2024/10/9 |
879 |
888 |
866 |
877 |
+0.11% |
120,900 |
| 2024/10/8 |
850 |
878 |
847 |
876 |
+2.82% |
121,500 |
| 2024/10/7 |
838 |
853 |
823 |
852 |
+1.19% |
151,400 |
| 2024/10/4 |
809 |
843 |
803 |
842 |
+5.38% |
135,500 |
| 2024/10/3 |
791 |
806 |
785 |
799 |
+1.14% |
86,000 |
| 2024/10/2 |
786 |
797 |
777 |
790 |
+0.51% |
52,100 |
| 2024/10/1 |
764 |
786 |
764 |
786 |
+2.88% |
38,200 |
| 2024/9/30 |
773 |
776 |
750 |
764 |
-2.05% |
65,700 |
| 2024/9/27 |
761 |
789 |
761 |
780 |
+3.45% |
81,100 |
| 2024/9/26 |
790 |
808 |
751 |
754 |
-4.56% |
231,500 |
| 2024/9/25 |
757 |
807 |
757 |
790 |
+3.40% |
170,900 |
| 2024/9/24 |
752 |
767 |
746 |
764 |
+1.06% |
52,500 |
| 2024/9/20 |
752 |
758 |
746 |
756 |
+1.48% |
20,400 |
| 2024/9/19 |
750 |
767 |
740 |
745 |
-1.84% |
40,000 |
| 2024/9/18 |
743 |
770 |
743 |
759 |
+3.12% |
102,700 |
| 2024/9/17 |
741 |
742 |
723 |
736 |
-0.27% |
29,500 |
| 2024/9/13 |
741 |
745 |
736 |
738 |
-0.14% |
23,300 |
| 2024/9/12 |
743 |
747 |
727 |
739 |
-0.14% |
41,300 |
| 2024/9/11 |
737 |
745 |
733 |
740 |
-1.20% |
32,200 |
| 2024/9/10 |
748 |
757 |
740 |
749 |
+0.13% |
36,900 |
| 2024/9/9 |
728 |
761 |
728 |
748 |
+0.67% |
64,300 |
| 2024/9/6 |
747 |
759 |
739 |
743 |
-0.54% |
67,100 |
| 2024/9/5 |
698 |
749 |
698 |
747 |
+7.64% |
124,000 |
| 2024/9/4 |
690 |
709 |
681 |
694 |
-1.56% |
186,700 |
| 2024/9/3 |
735 |
736 |
704 |
705 |
-5.11% |
142,500 |
| 2024/9/2 |
773 |
777 |
738 |
743 |
-3.51% |
90,500 |
| 2024/8/30 |
758 |
774 |
758 |
770 |
+1.18% |
33,400 |
| 2024/8/29 |
757 |
767 |
752 |
761 |
+0.13% |
51,300 |
| 2024/8/28 |
747 |
760 |
746 |
760 |
+1.88% |
67,500 |
| 2024/8/27 |
750 |
758 |
744 |
746 |
-1.84% |
42,700 |
| 2024/8/26 |
763 |
770 |
743 |
760 |
+0.93% |
104,200 |
| 2024/8/23 |
758 |
770 |
752 |
753 |
-0.66% |
54,500 |
| 2024/8/22 |
757 |
779 |
753 |
758 |
+0.26% |
143,100 |
| 2024/8/21 |
744 |
757 |
723 |
756 |
+1.48% |
220,800 |
| 2024/8/20 |
778 |
779 |
735 |
745 |
-3.25% |
211,400 |
| 2024/8/19 |
780 |
805 |
763 |
770 |
-2.90% |
252,200 |
| 2024/8/16 |
778 |
793 |
765 |
793 |
+2.45% |
143,400 |
| 2024/8/15 |
766 |
808 |
760 |
774 |
+0.65% |
399,700 |
| 2024/8/14 |
802 |
802 |
720 |
769 |
-3.27% |
407,100 |
| 2024/8/13 |
803 |
816 |
771 |
795 |
-1.00% |
433,200 |
| 2024/8/9 |
771 |
807 |
760 |
803 |
+7.35% |
353,000 |
| 2024/8/8 |
749 |
759 |
736 |
748 |
-0.93% |
371,100 |
| 2024/8/7 |
684 |
762 |
683 |
755 |
+8.79% |
501,300 |
| 2024/8/6 |
669 |
694 |
668 |
694 |
+7.60% |
497,200 |
| 2024/8/5 |
626 |
666 |
617 |
645 |
-0.15% |
580,900 |
| 2024/8/2 |
675 |
679 |
635 |
646 |
-5.69% |
205,000 |
| 2024/8/1 |
680 |
693 |
677 |
685 |
+0.74% |
609,200 |
| 2024/7/31 |
652 |
683 |
643 |
680 |
+3.66% |
439,300 |
| 2024/7/30 |
665 |
688 |
643 |
656 |
-1.35% |
376,400 |
| 2024/7/29 |
649 |
681 |
649 |
665 |
+0.91% |
477,900 |
| 2024/7/26 |
663 |
666 |
651 |
659 |
+0.76% |
169,300 |
| 2024/7/25 |
645 |
670 |
643 |
654 |
+0.46% |
263,000 |
| 2024/7/24 |
634 |
657 |
634 |
651 |
+2.68% |
108,600 |
| 2024/7/23 |
616 |
636 |
615 |
634 |
+4.62% |
65,900 |
| 2024/7/22 |
614 |
616 |
604 |
606 |
-1.14% |
39,300 |
| 2024/7/19 |
604 |
615 |
604 |
613 |
+0.99% |
30,300 |
| 2024/7/18 |
618 |
618 |
607 |
607 |
-1.62% |
43,800 |
| 2024/7/17 |
591 |
628 |
591 |
617 |
+4.58% |
90,900 |
| 2024/7/16 |
594 |
598 |
590 |
590 |
-1.50% |
65,000 |
| 2024/7/12 |
583 |
600 |
582 |
599 |
+1.70% |
93,400 |
| 2024/7/11 |
582 |
592 |
579 |
589 |
+2.08% |
61,200 |
| 2024/7/10 |
578 |
588 |
570 |
577 |
+0.87% |
64,300 |
| 2024/7/9 |
587 |
587 |
571 |
572 |
-3.21% |
187,600 |
| 2024/7/8 |
616 |
618 |
587 |
591 |
-4.83% |
176,400 |
| 2024/7/5 |
632 |
637 |
613 |
621 |
-1.74% |
95,500 |
| 2024/7/4 |
628 |
637 |
628 |
632 |
-0.16% |
74,600 |
| 2024/7/3 |
625 |
633 |
622 |
633 |
+0.80% |
50,100 |
| 2024/7/2 |
627 |
634 |
625 |
628 |
+0.16% |
48,900 |
| 2024/7/1 |
615 |
630 |
609 |
627 |
+1.95% |
91,500 |
| 2024/6/28 |
625 |
625 |
607 |
615 |
-0.49% |
78,900 |
| 2024/6/27 |
627 |
631 |
618 |
618 |
-2.06% |
89,000 |
| 2024/6/26 |
630 |
639 |
615 |
631 |
+0.16% |
110,000 |
| 2024/6/25 |
638 |
640 |
607 |
630 |
-1.56% |
147,900 |
| 2024/6/24 |
642 |
648 |
636 |
640 |
-0.16% |
83,000 |
| 2024/6/21 |
649 |
652 |
637 |
641 |
-1.23% |
41,900 |
| 2024/6/20 |
659 |
659 |
638 |
649 |
-1.37% |
130,100 |
| 2024/6/19 |
668 |
673 |
658 |
658 |
-1.50% |
24,800 |
| 2024/6/18 |
654 |
672 |
654 |
668 |
+2.77% |
80,600 |
| 2024/6/17 |
654 |
654 |
626 |
650 |
-1.07% |
100,700 |
| 2024/6/14 |
653 |
662 |
648 |
657 |
+0.31% |
61,600 |
|
