| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
852 |
878 |
852 |
872 |
+0.58% |
5,800 |
| 2024/12/12 |
860 |
870 |
851 |
867 |
+0.81% |
12,100 |
| 2024/12/11 |
856 |
889 |
846 |
860 |
+0.70% |
30,700 |
| 2024/12/10 |
835 |
861 |
834 |
854 |
+0.47% |
12,600 |
| 2024/12/9 |
853 |
871 |
847 |
850 |
-0.93% |
12,100 |
| 2024/12/6 |
858 |
876 |
841 |
858 |
-0.46% |
26,900 |
| 2024/12/5 |
871 |
877 |
836 |
862 |
-0.35% |
30,300 |
| 2024/12/4 |
897 |
897 |
860 |
865 |
-3.67% |
40,600 |
| 2024/12/3 |
913 |
916 |
897 |
898 |
-1.32% |
38,300 |
| 2024/12/2 |
919 |
925 |
903 |
910 |
-2.57% |
40,200 |
| 2024/11/29 |
980 |
1,013 |
913 |
934 |
-4.21% |
214,200 |
| 2024/11/28 |
1,003 |
1,130 |
969 |
975 |
-2.50% |
222,600 |
| 2024/11/27 |
965 |
1,058 |
955 |
1,000 |
+6.38% |
251,900 |
| 2024/11/26 |
999 |
1,019 |
939 |
940 |
-5.72% |
55,000 |
| 2024/11/25 |
959 |
1,027 |
950 |
997 |
+2.36% |
84,900 |
| 2024/11/22 |
959 |
1,015 |
955 |
974 |
+2.53% |
37,300 |
| 2024/11/21 |
953 |
970 |
941 |
950 |
-0.31% |
13,000 |
| 2024/11/20 |
952 |
966 |
937 |
953 |
+0.63% |
15,800 |
| 2024/11/19 |
923 |
947 |
923 |
947 |
+1.72% |
18,300 |
| 2024/11/18 |
915 |
940 |
901 |
931 |
+1.75% |
18,000 |
| 2024/11/15 |
917 |
926 |
904 |
915 |
-0.76% |
17,400 |
| 2024/11/14 |
935 |
936 |
917 |
922 |
-1.28% |
13,000 |
| 2024/11/13 |
940 |
970 |
914 |
934 |
+0.43% |
43,100 |
| 2024/11/12 |
980 |
982 |
924 |
930 |
-5.68% |
38,800 |
| 2024/11/11 |
927 |
992 |
911 |
986 |
+7.17% |
60,000 |
| 2024/11/8 |
939 |
939 |
902 |
920 |
-1.08% |
31,100 |
| 2024/11/7 |
931 |
944 |
905 |
930 |
-0.43% |
25,300 |
| 2024/11/6 |
901 |
952 |
900 |
934 |
+3.66% |
32,300 |
| 2024/11/5 |
935 |
935 |
901 |
901 |
-2.07% |
23,900 |
| 2024/11/1 |
930 |
945 |
915 |
920 |
-2.65% |
19,400 |
| 2024/10/31 |
950 |
968 |
936 |
945 |
-0.94% |
12,600 |
| 2024/10/30 |
977 |
987 |
951 |
954 |
-2.75% |
37,800 |
| 2024/10/29 |
975 |
996 |
963 |
981 |
-0.30% |
39,100 |
| 2024/10/28 |
935 |
1,027 |
929 |
984 |
+3.58% |
191,300 |
| 2024/10/25 |
976 |
978 |
928 |
950 |
-2.66% |
41,000 |
| 2024/10/24 |
988 |
1,019 |
972 |
976 |
-1.81% |
54,100 |
| 2024/10/23 |
1,036 |
1,040 |
971 |
994 |
-4.51% |
83,000 |
| 2024/10/22 |
1,049 |
1,100 |
1,010 |
1,041 |
-1.14% |
68,600 |
| 2024/10/21 |
1,074 |
1,074 |
1,016 |
1,053 |
-1.96% |
30,600 |
| 2024/10/18 |
1,109 |
1,123 |
1,025 |
1,074 |
-2.81% |
60,300 |
| 2024/10/17 |
1,092 |
1,147 |
1,080 |
1,105 |
+1.19% |
56,500 |
| 2024/10/16 |
1,085 |
1,105 |
1,075 |
1,092 |
-0.73% |
27,700 |
| 2024/10/15 |
1,122 |
1,152 |
1,086 |
1,100 |
-4.51% |
47,300 |
| 2024/10/11 |
1,145 |
1,169 |
1,140 |
1,152 |
-1.71% |
38,900 |
| 2024/10/10 |
1,190 |
1,214 |
1,155 |
1,172 |
-2.25% |
70,700 |
| 2024/10/9 |
1,249 |
1,280 |
1,190 |
1,199 |
-3.23% |
179,200 |
| 2024/10/8 |
1,300 |
1,300 |
1,218 |
1,239 |
-7.05% |
182,900 |
| 2024/10/7 |
1,399 |
1,449 |
1,326 |
1,333 |
-6.39% |
283,700 |
| 2024/10/4 |
1,406 |
1,613 |
1,362 |
1,424 |
-2.06% |
1,790,200 |
| 2024/10/3 |
1,585 |
1,585 |
1,376 |
1,454 |
-4.15% |
1,148,800 |
| 2024/10/2 |
1,460 |
1,669 |
1,322 |
1,517 |
+6.08% |
5,111,500 |
| 2024/10/1 |
1,357 |
1,430 |
1,321 |
1,430 |
+26.55% |
335,400 |
| 2024/9/30 |
1,130 |
1,130 |
1,130 |
1,130 |
+15.31% |
11,900 |
| 2024/9/27 |
982 |
1,015 |
980 |
980 |
+0.31% |
47,000 |
| 2024/9/26 |
1,002 |
1,021 |
977 |
977 |
-4.22% |
75,900 |
| 2024/9/25 |
1,153 |
1,173 |
1,011 |
1,020 |
-4.67% |
208,300 |
| 2024/9/24 |
1,050 |
1,182 |
1,050 |
1,070 |
+0.28% |
155,400 |
| 2024/9/20 |
1,149 |
1,149 |
1,045 |
1,067 |
-5.16% |
45,100 |
| 2024/9/19 |
1,142 |
1,158 |
1,081 |
1,125 |
+2.93% |
57,800 |
| 2024/9/18 |
1,094 |
1,132 |
1,060 |
1,093 |
+3.21% |
51,400 |
| 2024/9/17 |
1,139 |
1,140 |
1,018 |
1,059 |
-6.28% |
45,300 |
| 2024/9/13 |
1,120 |
1,180 |
1,105 |
1,130 |
-1.74% |
90,500 |
| 2024/9/12 |
1,141 |
1,157 |
1,116 |
1,150 |
+1.77% |
64,300 |
| 2024/9/11 |
1,214 |
1,237 |
1,070 |
1,130 |
-6.22% |
217,000 |
| 2024/9/10 |
1,252 |
1,288 |
1,181 |
1,205 |
-4.89% |
177,400 |
| 2024/9/9 |
1,330 |
1,367 |
1,220 |
1,267 |
-12.62% |
504,400 |
| 2024/9/6 |
1,631 |
1,916 |
1,313 |
1,450 |
-6.51% |
4,503,900 |
| 2024/9/5 |
1,311 |
1,551 |
1,306 |
1,551 |
+23.98% |
1,595,700 |
| 2024/9/4 |
1,337 |
1,477 |
1,160 |
1,251 |
-4.28% |
1,915,000 |
| 2024/9/3 |
1,187 |
1,307 |
1,168 |
1,307 |
+29.79% |
589,200 |
| 2024/9/2 |
855 |
1,007 |
846 |
1,007 |
+17.50% |
117,600 |
| 2024/8/30 |
850 |
859 |
844 |
857 |
+0.94% |
3,200 |
| 2024/8/29 |
880 |
880 |
840 |
849 |
-3.52% |
6,500 |
| 2024/8/28 |
860 |
888 |
850 |
880 |
+2.33% |
11,600 |
| 2024/8/27 |
870 |
875 |
850 |
860 |
+0.12% |
11,000 |
| 2024/8/26 |
832 |
859 |
832 |
859 |
+1.42% |
7,500 |
| 2024/8/23 |
844 |
847 |
829 |
847 |
+0.36% |
1,300 |
| 2024/8/22 |
832 |
844 |
827 |
844 |
-0.12% |
3,600 |
| 2024/8/21 |
838 |
845 |
825 |
845 |
+0.12% |
3,400 |
| 2024/8/20 |
843 |
865 |
840 |
844 |
+0.12% |
6,700 |
| 2024/8/19 |
823 |
843 |
820 |
843 |
+1.20% |
5,100 |
| 2024/8/16 |
829 |
838 |
821 |
833 |
+0.12% |
3,100 |
| 2024/8/15 |
815 |
849 |
805 |
832 |
+1.96% |
6,700 |
| 2024/8/14 |
811 |
822 |
795 |
816 |
-0.37% |
9,400 |
| 2024/8/13 |
741 |
820 |
741 |
819 |
+2.25% |
18,100 |
| 2024/8/9 |
789 |
827 |
789 |
801 |
+2.96% |
12,500 |
| 2024/8/8 |
759 |
794 |
744 |
778 |
+2.50% |
10,400 |
| 2024/8/7 |
725 |
775 |
725 |
759 |
+2.57% |
11,600 |
| 2024/8/6 |
744 |
765 |
716 |
740 |
+0.82% |
16,300 |
| 2024/8/5 |
786 |
786 |
734 |
734 |
-16.97% |
34,400 |
| 2024/8/2 |
951 |
951 |
875 |
884 |
-9.33% |
18,600 |
| 2024/8/1 |
1,006 |
1,015 |
963 |
975 |
-3.66% |
10,600 |
| 2024/7/31 |
985 |
1,012 |
985 |
1,012 |
+1.91% |
6,000 |
| 2024/7/30 |
992 |
1,007 |
990 |
993 |
+0.00% |
4,900 |
| 2024/7/29 |
1,007 |
1,007 |
981 |
993 |
-1.39% |
31,300 |
| 2024/7/26 |
1,009 |
1,009 |
985 |
1,007 |
-0.20% |
9,200 |
| 2024/7/25 |
1,016 |
1,016 |
990 |
1,009 |
-2.23% |
15,800 |
| 2024/7/24 |
1,052 |
1,064 |
1,000 |
1,032 |
-3.01% |
17,100 |
| 2024/7/23 |
1,071 |
1,071 |
1,053 |
1,064 |
-1.75% |
6,800 |
| 2024/7/22 |
1,090 |
1,100 |
1,065 |
1,083 |
-1.90% |
4,100 |
| 2024/7/19 |
1,136 |
1,141 |
1,092 |
1,104 |
-2.82% |
5,200 |
| 2024/7/18 |
1,134 |
1,142 |
1,116 |
1,136 |
+0.18% |
4,700 |
| 2024/7/17 |
1,082 |
1,155 |
1,080 |
1,134 |
+4.81% |
23,800 |
| 2024/7/16 |
1,110 |
1,110 |
1,070 |
1,082 |
+0.19% |
4,400 |
| 2024/7/12 |
1,070 |
1,110 |
1,050 |
1,080 |
+2.86% |
33,100 |
| 2024/7/11 |
1,050 |
1,064 |
1,038 |
1,050 |
-0.38% |
5,400 |
| 2024/7/10 |
1,059 |
1,065 |
1,039 |
1,054 |
-1.03% |
6,800 |
| 2024/7/9 |
1,094 |
1,094 |
1,032 |
1,065 |
-2.47% |
14,400 |
| 2024/7/8 |
1,095 |
1,099 |
1,081 |
1,092 |
+0.18% |
4,100 |
| 2024/7/5 |
1,096 |
1,105 |
1,084 |
1,090 |
-0.09% |
2,900 |
| 2024/7/4 |
1,119 |
1,125 |
1,089 |
1,091 |
-2.50% |
7,100 |
| 2024/7/3 |
1,139 |
1,139 |
1,104 |
1,119 |
-1.15% |
8,900 |
| 2024/7/2 |
1,168 |
1,168 |
1,115 |
1,132 |
-2.16% |
6,600 |
| 2024/7/1 |
1,128 |
1,179 |
1,128 |
1,157 |
+2.94% |
9,900 |
| 2024/6/28 |
1,144 |
1,144 |
1,110 |
1,124 |
-0.62% |
8,100 |
| 2024/6/27 |
1,129 |
1,140 |
1,115 |
1,131 |
+0.62% |
5,700 |
| 2024/6/26 |
1,139 |
1,150 |
1,110 |
1,124 |
-1.32% |
6,100 |
| 2024/6/25 |
1,095 |
1,168 |
1,095 |
1,139 |
+4.98% |
15,600 |
| 2024/6/24 |
1,086 |
1,126 |
1,072 |
1,085 |
-0.64% |
7,400 |
| 2024/6/21 |
1,120 |
1,137 |
1,092 |
1,092 |
-2.50% |
3,400 |
| 2024/6/20 |
1,116 |
1,145 |
1,090 |
1,120 |
+3.23% |
13,800 |
| 2024/6/19 |
1,144 |
1,144 |
1,085 |
1,085 |
-5.16% |
15,800 |
| 2024/6/18 |
1,164 |
1,164 |
1,121 |
1,144 |
+0.09% |
25,000 |
|
