日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
855 |
880 |
850 |
857 |
-0.35% |
16,400 |
2024/12/12 |
893 |
893 |
841 |
860 |
-2.05% |
18,500 |
2024/12/11 |
870 |
895 |
867 |
878 |
+0.92% |
14,200 |
2024/12/10 |
899 |
899 |
858 |
870 |
-1.92% |
14,000 |
2024/12/9 |
842 |
895 |
842 |
887 |
+5.34% |
16,400 |
2024/12/6 |
860 |
878 |
827 |
842 |
-1.17% |
23,900 |
2024/12/5 |
882 |
907 |
851 |
852 |
-3.18% |
27,200 |
2024/12/4 |
895 |
905 |
877 |
880 |
-4.76% |
30,400 |
2024/12/3 |
977 |
980 |
909 |
924 |
-2.43% |
84,800 |
2024/12/2 |
885 |
975 |
861 |
947 |
+14.79% |
317,700 |
2024/11/29 |
797 |
825 |
797 |
825 |
+3.51% |
10,800 |
2024/11/28 |
785 |
810 |
784 |
797 |
+0.89% |
7,300 |
2024/11/27 |
788 |
813 |
786 |
790 |
+0.25% |
11,800 |
2024/11/26 |
780 |
840 |
772 |
788 |
+0.90% |
28,200 |
2024/11/25 |
858 |
860 |
781 |
781 |
-9.19% |
32,400 |
2024/11/22 |
872 |
872 |
785 |
860 |
-2.27% |
69,500 |
2024/11/21 |
855 |
907 |
831 |
880 |
+8.64% |
129,700 |
2024/11/20 |
753 |
899 |
753 |
810 |
+8.00% |
67,400 |
2024/11/19 |
733 |
750 |
733 |
750 |
+2.46% |
5,600 |
2024/11/18 |
716 |
733 |
714 |
732 |
+3.83% |
7,500 |
2024/11/15 |
673 |
720 |
673 |
705 |
+8.13% |
19,900 |
2024/11/14 |
687 |
692 |
652 |
652 |
-4.82% |
10,000 |
2024/11/13 |
689 |
694 |
672 |
685 |
-0.44% |
6,200 |
2024/11/12 |
679 |
692 |
679 |
688 |
+1.33% |
4,700 |
2024/11/11 |
694 |
694 |
678 |
679 |
-2.16% |
3,300 |
2024/11/8 |
684 |
697 |
671 |
694 |
+0.00% |
5,800 |
2024/11/7 |
675 |
694 |
664 |
694 |
+1.31% |
8,200 |
2024/11/6 |
694 |
695 |
654 |
685 |
-1.30% |
11,100 |
2024/11/5 |
673 |
694 |
673 |
694 |
+0.14% |
3,200 |
2024/11/1 |
690 |
694 |
672 |
693 |
+0.14% |
3,300 |
2024/10/31 |
689 |
692 |
679 |
692 |
+0.29% |
2,400 |
2024/10/30 |
694 |
694 |
675 |
690 |
+0.88% |
7,300 |
2024/10/29 |
685 |
692 |
675 |
684 |
-0.15% |
3,400 |
2024/10/28 |
666 |
685 |
666 |
685 |
+3.01% |
3,900 |
2024/10/25 |
662 |
669 |
650 |
665 |
-1.04% |
6,800 |
2024/10/24 |
665 |
672 |
660 |
672 |
+0.00% |
6,900 |
2024/10/23 |
672 |
679 |
665 |
672 |
-0.30% |
3,600 |
2024/10/22 |
673 |
683 |
672 |
674 |
-1.17% |
5,300 |
2024/10/21 |
673 |
683 |
670 |
682 |
+0.00% |
4,800 |
2024/10/18 |
685 |
693 |
682 |
682 |
-1.16% |
4,800 |
2024/10/17 |
682 |
690 |
682 |
690 |
+1.17% |
2,400 |
2024/10/16 |
683 |
689 |
682 |
682 |
-1.02% |
3,000 |
2024/10/15 |
697 |
704 |
684 |
689 |
-1.15% |
4,000 |
2024/10/11 |
694 |
704 |
694 |
697 |
-0.14% |
2,700 |
2024/10/10 |
706 |
707 |
698 |
698 |
-0.57% |
6,000 |
2024/10/9 |
699 |
705 |
698 |
702 |
+0.57% |
2,800 |
2024/10/8 |
694 |
700 |
688 |
698 |
-0.29% |
2,600 |
2024/10/7 |
686 |
702 |
686 |
700 |
-0.57% |
6,700 |
2024/10/4 |
704 |
714 |
701 |
704 |
-0.85% |
4,000 |
2024/10/3 |
699 |
710 |
697 |
710 |
+0.42% |
8,100 |
2024/10/2 |
699 |
711 |
692 |
707 |
-0.98% |
5,700 |
2024/10/1 |
695 |
717 |
695 |
714 |
+2.15% |
6,300 |
2024/9/30 |
668 |
704 |
667 |
699 |
+0.14% |
6,100 |
2024/9/27 |
677 |
710 |
677 |
698 |
-0.29% |
4,300 |
2024/9/26 |
704 |
705 |
682 |
700 |
-0.14% |
4,100 |
2024/9/25 |
695 |
710 |
685 |
701 |
+0.86% |
6,000 |
2024/9/24 |
692 |
695 |
680 |
695 |
+0.29% |
3,200 |
2024/9/20 |
685 |
693 |
681 |
693 |
+1.17% |
16,600 |
2024/9/19 |
666 |
693 |
666 |
685 |
+1.33% |
4,500 |
2024/9/18 |
696 |
696 |
674 |
676 |
-2.87% |
3,000 |
2024/9/17 |
661 |
696 |
661 |
696 |
+4.98% |
2,300 |
2024/9/13 |
674 |
681 |
661 |
663 |
-2.50% |
7,300 |
2024/9/12 |
663 |
688 |
663 |
680 |
+2.56% |
2,100 |
2024/9/11 |
678 |
693 |
662 |
663 |
-3.49% |
5,100 |
2024/9/10 |
679 |
695 |
675 |
687 |
-0.15% |
2,900 |
2024/9/9 |
680 |
690 |
670 |
688 |
+1.03% |
13,000 |
2024/9/6 |
706 |
715 |
681 |
681 |
-3.40% |
15,700 |
2024/9/5 |
706 |
713 |
704 |
705 |
-0.56% |
5,900 |
2024/9/4 |
704 |
716 |
701 |
709 |
-1.39% |
5,900 |
2024/9/3 |
711 |
725 |
711 |
719 |
+2.13% |
7,000 |
2024/9/2 |
725 |
725 |
702 |
704 |
-2.90% |
8,800 |
2024/8/30 |
718 |
730 |
713 |
725 |
+1.40% |
19,100 |
2024/8/29 |
710 |
721 |
706 |
715 |
-0.28% |
13,000 |
2024/8/28 |
712 |
732 |
707 |
717 |
+0.70% |
5,200 |
2024/8/27 |
726 |
741 |
702 |
712 |
-1.52% |
15,800 |
2024/8/26 |
716 |
745 |
695 |
723 |
+1.83% |
22,000 |
2024/8/23 |
728 |
728 |
706 |
710 |
-1.39% |
7,400 |
2024/8/22 |
724 |
735 |
716 |
720 |
-0.55% |
5,300 |
2024/8/21 |
728 |
745 |
724 |
724 |
-1.76% |
2,400 |
2024/8/20 |
736 |
754 |
722 |
737 |
+0.14% |
17,100 |
2024/8/19 |
693 |
745 |
693 |
736 |
+2.51% |
37,300 |
2024/8/16 |
704 |
733 |
686 |
718 |
+6.53% |
58,900 |
2024/8/15 |
687 |
709 |
655 |
674 |
-14.90% |
105,300 |
2024/8/14 |
757 |
799 |
753 |
792 |
+6.31% |
13,500 |
2024/8/13 |
724 |
750 |
721 |
745 |
+4.05% |
11,900 |
2024/8/9 |
759 |
766 |
711 |
716 |
-4.79% |
15,000 |
2024/8/8 |
714 |
770 |
714 |
752 |
+6.97% |
17,200 |
2024/8/7 |
705 |
736 |
675 |
703 |
+7.33% |
25,300 |
2024/8/6 |
703 |
714 |
631 |
655 |
-6.43% |
66,600 |
2024/8/5 |
770 |
770 |
700 |
700 |
-17.65% |
62,400 |
2024/8/2 |
890 |
902 |
844 |
850 |
-6.70% |
28,300 |
2024/8/1 |
929 |
929 |
911 |
911 |
-3.50% |
6,200 |
2024/7/31 |
934 |
944 |
917 |
944 |
-0.32% |
10,300 |
2024/7/30 |
947 |
954 |
933 |
947 |
-0.11% |
6,300 |
2024/7/29 |
975 |
975 |
936 |
948 |
+0.32% |
7,900 |
2024/7/26 |
911 |
952 |
911 |
945 |
+5.00% |
10,000 |
2024/7/25 |
898 |
920 |
890 |
900 |
-1.42% |
26,500 |
2024/7/24 |
914 |
927 |
905 |
913 |
-3.08% |
22,800 |
2024/7/23 |
928 |
959 |
912 |
942 |
+1.62% |
4,500 |
2024/7/22 |
971 |
971 |
926 |
927 |
-4.83% |
18,400 |
2024/7/19 |
993 |
993 |
974 |
974 |
-1.72% |
10,200 |
2024/7/18 |
1,001 |
1,010 |
986 |
991 |
-1.00% |
13,700 |
2024/7/17 |
1,043 |
1,043 |
1,000 |
1,001 |
-2.34% |
27,900 |
2024/7/16 |
1,075 |
1,080 |
1,025 |
1,025 |
-1.91% |
23,800 |
2024/7/12 |
1,005 |
1,061 |
996 |
1,045 |
+3.88% |
38,600 |
2024/7/11 |
1,022 |
1,024 |
990 |
1,006 |
+1.51% |
19,700 |
2024/7/10 |
962 |
1,000 |
962 |
991 |
+3.23% |
18,900 |
2024/7/9 |
953 |
976 |
951 |
960 |
-0.21% |
11,100 |
2024/7/8 |
972 |
972 |
954 |
962 |
-1.94% |
12,700 |
2024/7/5 |
985 |
1,003 |
978 |
981 |
-2.00% |
19,300 |
2024/7/4 |
1,007 |
1,007 |
995 |
1,001 |
-1.28% |
9,900 |
2024/7/3 |
1,001 |
1,028 |
1,001 |
1,014 |
+0.90% |
11,400 |
2024/7/2 |
1,044 |
1,044 |
1,001 |
1,005 |
-3.74% |
31,800 |
2024/7/1 |
1,077 |
1,080 |
1,044 |
1,044 |
-2.97% |
44,200 |
2024/6/28 |
1,106 |
1,118 |
1,076 |
1,076 |
-2.71% |
25,600 |
2024/6/27 |
1,100 |
1,149 |
1,092 |
1,106 |
+0.09% |
38,500 |
2024/6/26 |
1,150 |
1,156 |
1,102 |
1,105 |
-0.72% |
68,200 |
2024/6/25 |
1,055 |
1,119 |
1,055 |
1,113 |
+6.61% |
54,600 |
2024/6/24 |
1,070 |
1,074 |
1,042 |
1,044 |
-1.04% |
41,500 |
2024/6/21 |
1,025 |
1,067 |
1,022 |
1,055 |
+4.56% |
49,500 |
2024/6/20 |
981 |
1,025 |
975 |
1,009 |
+2.85% |
21,800 |
2024/6/19 |
969 |
986 |
965 |
981 |
+2.72% |
13,100 |
2024/6/18 |
960 |
977 |
940 |
955 |
+0.00% |
26,000 |
|