| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
270 |
278 |
269 |
277 |
+0.73% |
1,313,600 |
| 2024/12/12 |
279 |
281 |
273 |
275 |
-0.36% |
856,200 |
| 2024/12/11 |
275 |
278 |
272 |
276 |
+0.36% |
534,500 |
| 2024/12/10 |
278 |
278 |
274 |
275 |
-0.36% |
645,600 |
| 2024/12/9 |
274 |
280 |
273 |
276 |
+1.47% |
1,428,200 |
| 2024/12/6 |
274 |
276 |
270 |
272 |
-1.09% |
972,400 |
| 2024/12/5 |
278 |
282 |
273 |
275 |
+0.00% |
642,100 |
| 2024/12/4 |
271 |
276 |
269 |
275 |
+1.10% |
915,700 |
| 2024/12/3 |
271 |
277 |
267 |
272 |
-2.51% |
1,975,200 |
| 2024/12/2 |
286 |
287 |
279 |
279 |
-2.11% |
723,700 |
| 2024/11/29 |
280 |
287 |
276 |
285 |
+1.79% |
1,083,800 |
| 2024/11/28 |
276 |
280 |
275 |
280 |
+0.36% |
834,600 |
| 2024/11/27 |
278 |
279 |
274 |
279 |
+0.36% |
882,100 |
| 2024/11/26 |
280 |
284 |
275 |
278 |
-1.77% |
1,186,200 |
| 2024/11/25 |
294 |
294 |
283 |
283 |
-1.74% |
1,161,100 |
| 2024/11/22 |
281 |
291 |
280 |
288 |
+2.49% |
924,100 |
| 2024/11/21 |
284 |
286 |
281 |
281 |
-0.71% |
891,200 |
| 2024/11/20 |
284 |
291 |
281 |
283 |
-0.70% |
1,082,000 |
| 2024/11/19 |
291 |
297 |
284 |
285 |
-0.70% |
1,330,900 |
| 2024/11/18 |
275 |
290 |
274 |
287 |
-0.69% |
1,709,200 |
| 2024/11/15 |
285 |
289 |
284 |
289 |
+0.70% |
1,233,700 |
| 2024/11/14 |
285 |
291 |
283 |
287 |
-1.03% |
1,673,300 |
| 2024/11/13 |
292 |
298 |
290 |
290 |
-3.33% |
1,583,900 |
| 2024/11/12 |
300 |
308 |
297 |
300 |
+0.00% |
1,126,000 |
| 2024/11/11 |
295 |
304 |
295 |
300 |
+0.33% |
1,008,600 |
| 2024/11/8 |
305 |
308 |
298 |
299 |
-1.32% |
1,519,100 |
| 2024/11/7 |
304 |
314 |
301 |
303 |
-5.61% |
2,410,700 |
| 2024/11/6 |
329 |
332 |
321 |
321 |
-2.13% |
1,270,600 |
| 2024/11/5 |
335 |
336 |
323 |
328 |
+3.14% |
1,140,100 |
| 2024/11/1 |
344 |
358 |
317 |
318 |
-12.88% |
3,135,000 |
| 2024/10/31 |
363 |
369 |
362 |
365 |
-1.08% |
1,782,700 |
| 2024/10/30 |
370 |
371 |
363 |
369 |
+0.00% |
1,493,500 |
| 2024/10/29 |
366 |
373 |
364 |
369 |
+1.65% |
1,103,400 |
| 2024/10/28 |
356 |
364 |
353 |
363 |
+2.54% |
774,700 |
| 2024/10/25 |
356 |
357 |
351 |
354 |
+0.00% |
862,400 |
| 2024/10/24 |
352 |
357 |
352 |
354 |
+0.00% |
677,900 |
| 2024/10/23 |
356 |
358 |
352 |
354 |
-1.12% |
1,050,300 |
| 2024/10/22 |
360 |
364 |
354 |
358 |
-1.92% |
1,109,000 |
| 2024/10/21 |
362 |
368 |
360 |
365 |
+0.27% |
606,500 |
| 2024/10/18 |
360 |
365 |
358 |
364 |
+3.41% |
929,600 |
| 2024/10/17 |
356 |
356 |
350 |
352 |
-1.12% |
659,900 |
| 2024/10/16 |
355 |
361 |
353 |
356 |
+0.85% |
988,000 |
| 2024/10/15 |
354 |
356 |
348 |
353 |
-0.84% |
944,000 |
| 2024/10/11 |
349 |
358 |
349 |
356 |
+1.14% |
1,413,700 |
| 2024/10/10 |
350 |
354 |
345 |
352 |
+1.73% |
1,245,400 |
| 2024/10/9 |
340 |
348 |
337 |
346 |
+3.59% |
1,184,500 |
| 2024/10/8 |
333 |
334 |
326 |
334 |
-1.47% |
701,900 |
| 2024/10/7 |
333 |
343 |
330 |
339 |
+4.31% |
1,916,900 |
| 2024/10/4 |
322 |
327 |
322 |
325 |
+1.25% |
555,400 |
| 2024/10/3 |
323 |
325 |
317 |
321 |
+1.90% |
921,600 |
| 2024/10/2 |
322 |
326 |
315 |
315 |
-4.26% |
1,122,600 |
| 2024/10/1 |
329 |
332 |
323 |
329 |
+0.61% |
736,400 |
| 2024/9/30 |
327 |
336 |
326 |
327 |
-4.66% |
1,329,400 |
| 2024/9/27 |
338 |
347 |
337 |
343 |
+0.88% |
1,124,400 |
| 2024/9/26 |
334 |
340 |
332 |
340 |
+3.03% |
1,027,300 |
| 2024/9/25 |
328 |
336 |
322 |
330 |
-0.30% |
1,040,600 |
| 2024/9/24 |
341 |
342 |
331 |
331 |
-2.36% |
1,212,200 |
| 2024/9/20 |
340 |
345 |
337 |
339 |
+2.73% |
2,095,700 |
| 2024/9/19 |
334 |
334 |
328 |
330 |
+0.61% |
921,400 |
| 2024/9/18 |
325 |
329 |
321 |
328 |
+1.55% |
687,800 |
| 2024/9/17 |
324 |
326 |
316 |
323 |
+1.89% |
910,300 |
| 2024/9/13 |
325 |
325 |
316 |
317 |
-2.76% |
1,072,900 |
| 2024/9/12 |
325 |
336 |
322 |
326 |
+2.19% |
1,247,800 |
| 2024/9/11 |
326 |
330 |
316 |
319 |
-2.74% |
1,298,600 |
| 2024/9/10 |
329 |
340 |
326 |
328 |
+1.86% |
1,306,000 |
| 2024/9/9 |
306 |
326 |
302 |
322 |
+0.94% |
1,210,400 |
| 2024/9/6 |
328 |
332 |
318 |
319 |
-1.54% |
1,243,000 |
| 2024/9/5 |
320 |
335 |
315 |
324 |
+5.88% |
2,339,300 |
| 2024/9/4 |
307 |
315 |
304 |
306 |
-4.97% |
1,223,000 |
| 2024/9/3 |
307 |
324 |
305 |
322 |
+4.21% |
1,449,100 |
| 2024/9/2 |
310 |
310 |
301 |
309 |
+0.65% |
1,320,100 |
| 2024/8/30 |
306 |
312 |
300 |
307 |
+0.33% |
2,436,000 |
| 2024/8/29 |
300 |
311 |
297 |
306 |
+4.44% |
2,833,100 |
| 2024/8/28 |
290 |
294 |
278 |
293 |
+0.69% |
1,350,600 |
| 2024/8/27 |
285 |
291 |
281 |
291 |
+1.04% |
1,142,300 |
| 2024/8/26 |
270 |
290 |
268 |
288 |
+9.09% |
2,563,900 |
| 2024/8/23 |
268 |
270 |
263 |
264 |
-1.86% |
663,500 |
| 2024/8/22 |
273 |
274 |
264 |
269 |
-1.47% |
1,006,300 |
| 2024/8/21 |
275 |
279 |
272 |
273 |
-2.15% |
595,900 |
| 2024/8/20 |
269 |
280 |
265 |
279 |
+5.68% |
1,262,500 |
| 2024/8/19 |
269 |
273 |
262 |
264 |
-2.58% |
749,300 |
| 2024/8/16 |
270 |
274 |
267 |
271 |
+3.83% |
1,041,900 |
| 2024/8/15 |
265 |
269 |
259 |
261 |
-1.51% |
1,240,000 |
| 2024/8/14 |
251 |
267 |
246 |
265 |
+8.16% |
1,824,500 |
| 2024/8/13 |
244 |
252 |
242 |
245 |
+2.94% |
1,404,600 |
| 2024/8/9 |
244 |
246 |
232 |
238 |
-0.42% |
1,412,600 |
| 2024/8/8 |
240 |
249 |
238 |
239 |
-2.85% |
1,327,300 |
| 2024/8/7 |
237 |
256 |
236 |
246 |
+0.41% |
1,774,400 |
| 2024/8/6 |
230 |
248 |
229 |
245 |
+18.93% |
3,097,300 |
| 2024/8/5 |
234 |
238 |
201 |
206 |
-20.46% |
3,169,600 |
| 2024/8/2 |
273 |
273 |
258 |
259 |
-6.50% |
2,368,300 |
| 2024/8/1 |
289 |
289 |
260 |
277 |
-13.71% |
4,757,700 |
| 2024/7/31 |
312 |
323 |
302 |
321 |
+1.90% |
1,826,100 |
| 2024/7/30 |
314 |
318 |
309 |
315 |
+1.94% |
2,590,100 |
| 2024/7/29 |
301 |
310 |
298 |
309 |
+4.39% |
908,600 |
| 2024/7/26 |
295 |
302 |
293 |
296 |
+0.34% |
997,900 |
| 2024/7/25 |
301 |
302 |
295 |
295 |
-4.53% |
1,288,400 |
| 2024/7/24 |
307 |
312 |
305 |
309 |
-1.28% |
800,800 |
| 2024/7/23 |
316 |
319 |
313 |
313 |
-0.63% |
631,100 |
| 2024/7/22 |
320 |
323 |
312 |
315 |
-2.78% |
1,023,000 |
| 2024/7/19 |
324 |
324 |
314 |
324 |
+0.31% |
946,200 |
| 2024/7/18 |
336 |
338 |
322 |
323 |
-5.00% |
1,299,100 |
| 2024/7/17 |
347 |
349 |
337 |
340 |
-0.29% |
1,042,100 |
| 2024/7/16 |
339 |
347 |
337 |
341 |
+1.19% |
1,416,400 |
| 2024/7/12 |
325 |
342 |
325 |
337 |
+3.37% |
2,049,000 |
| 2024/7/11 |
327 |
332 |
325 |
326 |
+0.31% |
800,900 |
| 2024/7/10 |
323 |
327 |
322 |
325 |
+1.88% |
1,060,400 |
| 2024/7/9 |
314 |
323 |
313 |
319 |
+2.24% |
1,010,900 |
| 2024/7/8 |
313 |
317 |
312 |
312 |
-0.64% |
844,000 |
| 2024/7/5 |
314 |
318 |
313 |
314 |
+0.32% |
840,000 |
| 2024/7/4 |
314 |
316 |
309 |
313 |
+1.62% |
1,595,200 |
| 2024/7/3 |
298 |
310 |
296 |
308 |
+1.65% |
1,898,100 |
| 2024/7/2 |
301 |
307 |
299 |
303 |
+1.34% |
895,600 |
| 2024/7/1 |
310 |
310 |
296 |
299 |
-3.24% |
1,267,800 |
| 2024/6/28 |
299 |
310 |
296 |
309 |
+5.10% |
1,364,100 |
| 2024/6/27 |
286 |
296 |
282 |
294 |
+2.08% |
1,286,500 |
| 2024/6/26 |
285 |
290 |
281 |
288 |
+1.05% |
1,246,200 |
| 2024/6/25 |
285 |
288 |
281 |
285 |
+0.00% |
1,417,800 |
| 2024/6/24 |
285 |
292 |
282 |
285 |
+1.06% |
1,147,000 |
| 2024/6/21 |
290 |
293 |
280 |
282 |
-0.35% |
2,215,700 |
| 2024/6/20 |
283 |
288 |
282 |
283 |
-1.05% |
2,145,200 |
| 2024/6/19 |
293 |
294 |
286 |
286 |
-3.05% |
1,582,600 |
| 2024/6/18 |
308 |
308 |
295 |
295 |
-4.53% |
1,409,300 |
|
