日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
268 |
268 |
261 |
267 |
+2.69% |
37,700 |
2024/12/12 |
266 |
270 |
260 |
260 |
+0.00% |
32,000 |
2024/12/11 |
265 |
267 |
260 |
260 |
-1.89% |
6,600 |
2024/12/10 |
263 |
268 |
259 |
265 |
+2.32% |
55,600 |
2024/12/9 |
264 |
264 |
259 |
259 |
-2.63% |
2,900 |
2024/12/6 |
262 |
266 |
259 |
266 |
+2.70% |
41,200 |
2024/12/5 |
264 |
264 |
256 |
259 |
-1.15% |
35,400 |
2024/12/4 |
264 |
264 |
262 |
262 |
+0.00% |
1,700 |
2024/12/3 |
254 |
262 |
254 |
262 |
+3.15% |
16,000 |
2024/12/2 |
256 |
260 |
254 |
254 |
-1.17% |
10,500 |
2024/11/29 |
268 |
268 |
252 |
257 |
-4.46% |
17,100 |
2024/11/28 |
267 |
269 |
265 |
269 |
+0.00% |
4,800 |
2024/11/27 |
267 |
270 |
266 |
269 |
+0.00% |
4,500 |
2024/11/26 |
263 |
272 |
263 |
269 |
+0.00% |
10,200 |
2024/11/25 |
283 |
289 |
261 |
269 |
-2.18% |
34,200 |
2024/11/22 |
272 |
277 |
269 |
275 |
+0.36% |
19,000 |
2024/11/21 |
270 |
278 |
265 |
274 |
+0.74% |
7,300 |
2024/11/20 |
280 |
280 |
272 |
272 |
-2.86% |
17,100 |
2024/11/19 |
276 |
285 |
274 |
280 |
+2.19% |
8,700 |
2024/11/18 |
277 |
282 |
271 |
274 |
-3.18% |
19,900 |
2024/11/15 |
283 |
287 |
271 |
283 |
+1.07% |
34,900 |
2024/11/14 |
268 |
280 |
265 |
280 |
+6.46% |
67,200 |
2024/11/13 |
269 |
271 |
263 |
263 |
-1.87% |
4,900 |
2024/11/12 |
267 |
272 |
265 |
268 |
-1.11% |
23,800 |
2024/11/11 |
260 |
273 |
259 |
271 |
+4.23% |
30,800 |
2024/11/8 |
255 |
260 |
251 |
260 |
+2.36% |
34,200 |
2024/11/7 |
249 |
254 |
248 |
254 |
+1.20% |
11,800 |
2024/11/6 |
250 |
254 |
248 |
251 |
+1.21% |
13,700 |
2024/11/5 |
247 |
251 |
246 |
248 |
+0.40% |
5,700 |
2024/11/1 |
252 |
252 |
242 |
247 |
+0.00% |
23,900 |
2024/10/31 |
254 |
266 |
246 |
247 |
-3.52% |
42,100 |
2024/10/30 |
251 |
260 |
247 |
256 |
+2.40% |
49,700 |
2024/10/29 |
245 |
250 |
242 |
250 |
+3.73% |
24,700 |
2024/10/28 |
245 |
245 |
240 |
241 |
-0.41% |
28,500 |
2024/10/25 |
245 |
245 |
239 |
242 |
+1.26% |
11,200 |
2024/10/24 |
239 |
249 |
237 |
239 |
-0.83% |
50,300 |
2024/10/23 |
248 |
249 |
241 |
241 |
-0.82% |
73,400 |
2024/10/22 |
249 |
252 |
238 |
243 |
-4.71% |
195,000 |
2024/10/21 |
233 |
293 |
233 |
255 |
+11.84% |
1,174,300 |
2024/10/18 |
225 |
232 |
224 |
228 |
+1.79% |
11,900 |
2024/10/17 |
226 |
227 |
223 |
224 |
-1.32% |
9,700 |
2024/10/16 |
233 |
233 |
227 |
227 |
-2.58% |
5,400 |
2024/10/15 |
227 |
238 |
224 |
233 |
+4.02% |
17,100 |
2024/10/11 |
225 |
227 |
223 |
224 |
-0.44% |
3,100 |
2024/10/10 |
226 |
226 |
223 |
225 |
+0.45% |
19,200 |
2024/10/9 |
223 |
225 |
222 |
224 |
+0.90% |
18,300 |
2024/10/8 |
226 |
228 |
222 |
222 |
-2.20% |
24,000 |
2024/10/7 |
227 |
228 |
226 |
227 |
-0.44% |
31,600 |
2024/10/4 |
229 |
231 |
228 |
228 |
-0.44% |
13,200 |
2024/10/3 |
229 |
230 |
228 |
229 |
+0.00% |
9,700 |
2024/10/2 |
229 |
233 |
228 |
229 |
+0.00% |
11,100 |
2024/10/1 |
229 |
231 |
229 |
229 |
+0.00% |
2,700 |
2024/9/30 |
234 |
234 |
229 |
229 |
-2.55% |
15,000 |
2024/9/27 |
236 |
236 |
235 |
235 |
+0.00% |
2,000 |
2024/9/26 |
236 |
238 |
235 |
235 |
-0.42% |
2,200 |
2024/9/25 |
237 |
237 |
234 |
236 |
+0.43% |
1,500 |
2024/9/24 |
247 |
247 |
235 |
235 |
-0.42% |
8,700 |
2024/9/20 |
237 |
237 |
235 |
236 |
+0.43% |
4,100 |
2024/9/19 |
237 |
237 |
233 |
235 |
+0.00% |
4,000 |
2024/9/18 |
237 |
237 |
233 |
235 |
+0.86% |
6,400 |
2024/9/17 |
238 |
240 |
232 |
233 |
-4.51% |
14,800 |
2024/9/13 |
233 |
245 |
233 |
244 |
+2.52% |
33,000 |
2024/9/12 |
230 |
238 |
230 |
238 |
+4.85% |
14,300 |
2024/9/11 |
233 |
234 |
227 |
227 |
-2.58% |
36,000 |
2024/9/10 |
230 |
233 |
230 |
233 |
+1.30% |
3,500 |
2024/9/9 |
230 |
232 |
227 |
230 |
-0.43% |
17,100 |
2024/9/6 |
233 |
233 |
231 |
231 |
-0.86% |
12,900 |
2024/9/5 |
233 |
239 |
230 |
233 |
-0.85% |
29,500 |
2024/9/4 |
237 |
238 |
234 |
235 |
-2.08% |
14,200 |
2024/9/3 |
237 |
241 |
237 |
240 |
+1.27% |
172,100 |
2024/9/2 |
240 |
240 |
237 |
237 |
-0.42% |
2,900 |
2024/8/30 |
239 |
240 |
238 |
238 |
-0.42% |
2,100 |
2024/8/29 |
240 |
242 |
238 |
239 |
-0.42% |
6,600 |
2024/8/28 |
244 |
244 |
240 |
240 |
-2.44% |
16,800 |
2024/8/27 |
242 |
253 |
242 |
246 |
+0.82% |
50,800 |
2024/8/26 |
236 |
245 |
236 |
244 |
+2.95% |
39,400 |
2024/8/23 |
247 |
247 |
236 |
237 |
-1.66% |
25,200 |
2024/8/22 |
244 |
245 |
240 |
241 |
-1.63% |
23,300 |
2024/8/21 |
245 |
246 |
244 |
245 |
+0.00% |
4,300 |
2024/8/20 |
245 |
248 |
243 |
245 |
-0.81% |
4,700 |
2024/8/19 |
239 |
248 |
239 |
247 |
+0.41% |
18,400 |
2024/8/16 |
236 |
246 |
234 |
246 |
+5.58% |
1,201,500 |
2024/8/15 |
225 |
238 |
225 |
233 |
+4.02% |
24,000 |
2024/8/14 |
224 |
227 |
222 |
224 |
+0.00% |
25,800 |
2024/8/13 |
218 |
225 |
218 |
224 |
+1.36% |
15,000 |
2024/8/9 |
220 |
225 |
219 |
221 |
+0.45% |
18,300 |
2024/8/8 |
219 |
220 |
212 |
220 |
+1.38% |
56,000 |
2024/8/7 |
219 |
219 |
201 |
217 |
+6.90% |
193,100 |
2024/8/6 |
225 |
225 |
194 |
203 |
+6.28% |
197,700 |
2024/8/5 |
245 |
254 |
191 |
191 |
-26.82% |
469,800 |
2024/8/2 |
266 |
269 |
253 |
261 |
-2.97% |
69,900 |
2024/8/1 |
277 |
278 |
269 |
269 |
-1.47% |
16,200 |
2024/7/31 |
273 |
277 |
273 |
273 |
+0.00% |
8,400 |
2024/7/30 |
275 |
278 |
270 |
273 |
+1.11% |
31,200 |
2024/7/29 |
266 |
272 |
266 |
270 |
+1.89% |
3,600 |
2024/7/26 |
269 |
272 |
265 |
265 |
-1.49% |
5,700 |
2024/7/25 |
272 |
272 |
265 |
269 |
-0.74% |
29,200 |
2024/7/24 |
277 |
278 |
269 |
271 |
-2.17% |
27,600 |
2024/7/23 |
276 |
277 |
274 |
277 |
+0.73% |
8,500 |
2024/7/22 |
283 |
283 |
272 |
275 |
-2.83% |
39,300 |
2024/7/19 |
292 |
294 |
283 |
283 |
-3.08% |
70,100 |
2024/7/18 |
285 |
293 |
285 |
292 |
+2.46% |
1,209,900 |
2024/7/17 |
283 |
289 |
283 |
285 |
+0.00% |
34,800 |
2024/7/16 |
284 |
285 |
282 |
285 |
+0.35% |
13,800 |
2024/7/12 |
280 |
285 |
280 |
284 |
+0.35% |
28,200 |
2024/7/11 |
280 |
283 |
277 |
283 |
+1.07% |
16,100 |
2024/7/10 |
283 |
284 |
280 |
280 |
-1.41% |
15,600 |
2024/7/9 |
284 |
284 |
282 |
284 |
+0.35% |
6,800 |
2024/7/8 |
276 |
285 |
276 |
283 |
+1.43% |
37,200 |
2024/7/5 |
277 |
279 |
277 |
279 |
+0.36% |
9,600 |
2024/7/4 |
278 |
279 |
276 |
278 |
+0.00% |
16,400 |
2024/7/3 |
275 |
279 |
275 |
278 |
+0.36% |
8,000 |
2024/7/2 |
278 |
278 |
276 |
277 |
+0.36% |
15,400 |
2024/7/1 |
277 |
278 |
276 |
276 |
-0.36% |
14,300 |
2024/6/28 |
279 |
287 |
270 |
277 |
+0.00% |
116,000 |
2024/6/27 |
276 |
281 |
276 |
277 |
+0.00% |
26,300 |
2024/6/26 |
277 |
278 |
275 |
277 |
+0.00% |
9,100 |
2024/6/25 |
276 |
280 |
276 |
277 |
+0.36% |
20,300 |
2024/6/24 |
282 |
282 |
276 |
276 |
-0.72% |
19,900 |
2024/6/21 |
277 |
280 |
276 |
278 |
+0.36% |
27,200 |
2024/6/20 |
271 |
279 |
269 |
277 |
+2.97% |
44,900 |
2024/6/19 |
266 |
272 |
266 |
269 |
+0.75% |
48,000 |
2024/6/18 |
266 |
271 |
266 |
267 |
+0.00% |
35,700 |
|