| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
645 |
649 |
632 |
636 |
-1.70% |
136,300 |
| 2024/12/12 |
636 |
660 |
613 |
647 |
-1.22% |
352,400 |
| 2024/12/11 |
590 |
690 |
589 |
655 |
+11.02% |
1,507,200 |
| 2024/12/10 |
610 |
614 |
580 |
590 |
-2.48% |
165,400 |
| 2024/12/9 |
615 |
617 |
604 |
605 |
-1.79% |
85,600 |
| 2024/12/6 |
620 |
622 |
607 |
616 |
-2.22% |
100,800 |
| 2024/12/5 |
645 |
662 |
628 |
630 |
-1.56% |
75,100 |
| 2024/12/4 |
666 |
666 |
634 |
640 |
-4.33% |
118,300 |
| 2024/12/3 |
666 |
674 |
663 |
669 |
-0.15% |
83,800 |
| 2024/12/2 |
675 |
676 |
664 |
670 |
-0.45% |
51,400 |
| 2024/11/29 |
673 |
686 |
673 |
673 |
+0.00% |
38,000 |
| 2024/11/28 |
677 |
689 |
671 |
673 |
-1.03% |
64,800 |
| 2024/11/27 |
724 |
725 |
679 |
680 |
-4.09% |
154,500 |
| 2024/11/26 |
710 |
715 |
695 |
709 |
+0.00% |
75,200 |
| 2024/11/25 |
715 |
721 |
703 |
709 |
-0.28% |
101,200 |
| 2024/11/22 |
702 |
716 |
698 |
711 |
+1.28% |
69,600 |
| 2024/11/21 |
686 |
714 |
685 |
702 |
+1.30% |
45,500 |
| 2024/11/20 |
710 |
712 |
690 |
693 |
-2.12% |
62,600 |
| 2024/11/19 |
680 |
708 |
680 |
708 |
+2.91% |
70,700 |
| 2024/11/18 |
673 |
700 |
663 |
688 |
+1.62% |
55,200 |
| 2024/11/15 |
674 |
691 |
656 |
677 |
+3.04% |
142,400 |
| 2024/11/14 |
700 |
701 |
651 |
657 |
-6.14% |
214,400 |
| 2024/11/13 |
705 |
724 |
699 |
700 |
-15.87% |
372,800 |
| 2024/11/12 |
838 |
843 |
832 |
832 |
-1.19% |
56,500 |
| 2024/11/11 |
851 |
853 |
832 |
842 |
-1.17% |
34,300 |
| 2024/11/8 |
865 |
867 |
850 |
852 |
-0.70% |
46,700 |
| 2024/11/7 |
860 |
875 |
852 |
858 |
-0.12% |
33,400 |
| 2024/11/6 |
862 |
873 |
850 |
859 |
+1.42% |
51,000 |
| 2024/11/5 |
861 |
864 |
845 |
847 |
-1.17% |
38,300 |
| 2024/11/1 |
874 |
874 |
852 |
857 |
-2.72% |
45,700 |
| 2024/10/31 |
877 |
893 |
874 |
881 |
+0.00% |
25,200 |
| 2024/10/30 |
880 |
890 |
870 |
881 |
+0.11% |
32,800 |
| 2024/10/29 |
879 |
880 |
870 |
880 |
+1.50% |
35,300 |
| 2024/10/28 |
826 |
875 |
826 |
867 |
+4.21% |
45,700 |
| 2024/10/25 |
851 |
853 |
823 |
832 |
-3.26% |
48,000 |
| 2024/10/24 |
855 |
872 |
841 |
860 |
+0.00% |
40,000 |
| 2024/10/23 |
895 |
895 |
856 |
860 |
-3.91% |
69,400 |
| 2024/10/22 |
920 |
920 |
888 |
895 |
-2.72% |
21,100 |
| 2024/10/21 |
872 |
929 |
872 |
920 |
+5.50% |
93,500 |
| 2024/10/18 |
882 |
886 |
870 |
872 |
-1.69% |
37,800 |
| 2024/10/17 |
909 |
909 |
880 |
887 |
-2.10% |
65,100 |
| 2024/10/16 |
901 |
906 |
890 |
906 |
+0.00% |
41,600 |
| 2024/10/15 |
919 |
922 |
896 |
906 |
-1.31% |
52,100 |
| 2024/10/11 |
918 |
933 |
909 |
918 |
-0.11% |
24,100 |
| 2024/10/10 |
937 |
968 |
916 |
919 |
-0.54% |
107,200 |
| 2024/10/9 |
906 |
925 |
897 |
924 |
+2.90% |
51,200 |
| 2024/10/8 |
905 |
907 |
897 |
898 |
-0.88% |
33,500 |
| 2024/10/7 |
929 |
934 |
898 |
906 |
-0.98% |
35,000 |
| 2024/10/4 |
908 |
936 |
904 |
915 |
+2.46% |
81,100 |
| 2024/10/3 |
893 |
907 |
893 |
893 |
+0.22% |
36,700 |
| 2024/10/2 |
903 |
906 |
884 |
891 |
-2.41% |
57,000 |
| 2024/10/1 |
893 |
914 |
891 |
913 |
+2.47% |
40,700 |
| 2024/9/30 |
915 |
929 |
891 |
891 |
-5.61% |
77,500 |
| 2024/9/27 |
946 |
965 |
936 |
944 |
-0.21% |
82,300 |
| 2024/9/26 |
912 |
947 |
912 |
946 |
+3.28% |
62,300 |
| 2024/9/25 |
919 |
927 |
909 |
916 |
-0.97% |
51,000 |
| 2024/9/24 |
961 |
965 |
925 |
925 |
-2.84% |
49,300 |
| 2024/9/20 |
939 |
969 |
919 |
952 |
+1.60% |
84,000 |
| 2024/9/19 |
927 |
945 |
925 |
937 |
+2.74% |
74,600 |
| 2024/9/18 |
927 |
940 |
911 |
912 |
-1.62% |
35,000 |
| 2024/9/17 |
948 |
948 |
911 |
927 |
-0.64% |
49,300 |
| 2024/9/13 |
933 |
969 |
925 |
933 |
-1.58% |
94,900 |
| 2024/9/12 |
860 |
948 |
860 |
948 |
+11.27% |
154,000 |
| 2024/9/11 |
970 |
972 |
836 |
852 |
-5.33% |
290,900 |
| 2024/9/10 |
915 |
916 |
893 |
900 |
-1.10% |
32,300 |
| 2024/9/9 |
880 |
917 |
871 |
910 |
+1.34% |
88,700 |
| 2024/9/6 |
932 |
940 |
894 |
898 |
-3.44% |
81,000 |
| 2024/9/5 |
928 |
953 |
921 |
930 |
+0.22% |
84,700 |
| 2024/9/4 |
961 |
968 |
928 |
928 |
-5.31% |
117,000 |
| 2024/9/3 |
1,005 |
1,013 |
970 |
980 |
-1.71% |
277,200 |
| 2024/9/2 |
973 |
1,014 |
955 |
997 |
+7.44% |
237,900 |
| 2024/8/30 |
902 |
930 |
888 |
928 |
+2.88% |
54,400 |
| 2024/8/29 |
893 |
913 |
882 |
902 |
+0.56% |
50,100 |
| 2024/8/28 |
907 |
910 |
884 |
897 |
-1.10% |
39,000 |
| 2024/8/27 |
894 |
909 |
873 |
907 |
+0.11% |
50,800 |
| 2024/8/26 |
875 |
910 |
872 |
906 |
+2.37% |
49,100 |
| 2024/8/23 |
900 |
906 |
880 |
885 |
-2.21% |
40,300 |
| 2024/8/22 |
870 |
905 |
870 |
905 |
+4.50% |
73,900 |
| 2024/8/21 |
886 |
886 |
855 |
866 |
-2.81% |
65,600 |
| 2024/8/20 |
890 |
904 |
883 |
891 |
-0.78% |
64,000 |
| 2024/8/19 |
918 |
943 |
888 |
898 |
-3.44% |
52,300 |
| 2024/8/16 |
895 |
932 |
895 |
930 |
+5.68% |
74,800 |
| 2024/8/15 |
881 |
894 |
873 |
880 |
-1.01% |
33,100 |
| 2024/8/14 |
880 |
903 |
873 |
889 |
+1.95% |
64,800 |
| 2024/8/13 |
809 |
893 |
778 |
872 |
+5.83% |
131,500 |
| 2024/8/9 |
820 |
824 |
772 |
824 |
+4.30% |
126,100 |
| 2024/8/8 |
790 |
815 |
763 |
790 |
-5.28% |
194,600 |
| 2024/8/7 |
737 |
839 |
736 |
834 |
+10.90% |
203,100 |
| 2024/8/6 |
776 |
842 |
752 |
752 |
+2.59% |
301,600 |
| 2024/8/5 |
808 |
835 |
733 |
733 |
-16.99% |
254,900 |
| 2024/8/2 |
950 |
952 |
882 |
883 |
-9.90% |
230,600 |
| 2024/8/1 |
1,013 |
1,017 |
976 |
980 |
-3.64% |
84,100 |
| 2024/7/31 |
1,002 |
1,022 |
981 |
1,017 |
+0.89% |
130,100 |
| 2024/7/30 |
1,021 |
1,029 |
1,005 |
1,008 |
-1.47% |
46,700 |
| 2024/7/29 |
1,038 |
1,045 |
1,007 |
1,023 |
-0.97% |
116,100 |
| 2024/7/26 |
1,036 |
1,064 |
1,028 |
1,033 |
-0.29% |
54,400 |
| 2024/7/25 |
1,053 |
1,067 |
1,025 |
1,036 |
-2.26% |
111,300 |
| 2024/7/24 |
1,080 |
1,100 |
1,060 |
1,060 |
-2.93% |
87,600 |
| 2024/7/23 |
1,083 |
1,107 |
1,083 |
1,092 |
+1.02% |
32,500 |
| 2024/7/22 |
1,120 |
1,135 |
1,081 |
1,081 |
-3.48% |
112,600 |
| 2024/7/19 |
1,156 |
1,156 |
1,118 |
1,120 |
-4.03% |
86,400 |
| 2024/7/18 |
1,177 |
1,210 |
1,166 |
1,167 |
-2.42% |
57,900 |
| 2024/7/17 |
1,197 |
1,218 |
1,175 |
1,196 |
+0.93% |
98,400 |
| 2024/7/16 |
1,199 |
1,199 |
1,157 |
1,185 |
-0.08% |
70,500 |
| 2024/7/12 |
1,116 |
1,197 |
1,110 |
1,186 |
+5.05% |
118,200 |
| 2024/7/11 |
1,130 |
1,141 |
1,118 |
1,129 |
+0.09% |
66,400 |
| 2024/7/10 |
1,127 |
1,145 |
1,118 |
1,128 |
-0.97% |
61,800 |
| 2024/7/9 |
1,140 |
1,157 |
1,133 |
1,139 |
-0.44% |
48,000 |
| 2024/7/8 |
1,146 |
1,160 |
1,130 |
1,144 |
-0.69% |
59,800 |
| 2024/7/5 |
1,144 |
1,167 |
1,138 |
1,152 |
+0.70% |
67,400 |
| 2024/7/4 |
1,142 |
1,172 |
1,142 |
1,144 |
+0.09% |
40,000 |
| 2024/7/3 |
1,159 |
1,171 |
1,142 |
1,143 |
-1.55% |
46,400 |
| 2024/7/2 |
1,172 |
1,201 |
1,161 |
1,161 |
-0.77% |
65,500 |
| 2024/7/1 |
1,185 |
1,197 |
1,166 |
1,170 |
-1.43% |
45,000 |
| 2024/6/28 |
1,210 |
1,214 |
1,181 |
1,187 |
-2.06% |
60,700 |
| 2024/6/27 |
1,199 |
1,221 |
1,185 |
1,212 |
+1.17% |
111,100 |
| 2024/6/26 |
1,166 |
1,203 |
1,166 |
1,198 |
+2.22% |
106,900 |
| 2024/6/25 |
1,133 |
1,187 |
1,122 |
1,172 |
+2.99% |
89,800 |
| 2024/6/24 |
1,124 |
1,166 |
1,117 |
1,138 |
+1.25% |
59,200 |
| 2024/6/21 |
1,130 |
1,148 |
1,117 |
1,124 |
+0.45% |
44,500 |
| 2024/6/20 |
1,100 |
1,120 |
1,100 |
1,119 |
+1.63% |
26,100 |
| 2024/6/19 |
1,115 |
1,131 |
1,101 |
1,101 |
-1.26% |
60,100 |
| 2024/6/18 |
1,123 |
1,144 |
1,113 |
1,115 |
-1.15% |
35,200 |
|
