日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
838 |
839 |
838 |
838 |
+0.00% |
11,800 |
2024/12/2 |
838 |
840 |
838 |
838 |
+0.00% |
22,600 |
2024/11/29 |
838 |
839 |
838 |
838 |
+0.00% |
8,600 |
2024/11/28 |
838 |
839 |
838 |
838 |
-0.24% |
18,000 |
2024/11/27 |
838 |
840 |
838 |
840 |
+0.12% |
3,100 |
2024/11/26 |
838 |
839 |
838 |
839 |
+0.12% |
6,600 |
2024/11/25 |
838 |
840 |
838 |
838 |
+0.00% |
15,400 |
2024/11/22 |
838 |
839 |
838 |
838 |
-0.12% |
1,900 |
2024/11/21 |
839 |
840 |
839 |
839 |
+0.12% |
2,900 |
2024/11/20 |
838 |
839 |
838 |
838 |
+0.00% |
2,200 |
2024/11/19 |
838 |
839 |
838 |
838 |
-0.24% |
8,000 |
2024/11/18 |
838 |
840 |
838 |
840 |
+0.24% |
10,500 |
2024/11/15 |
839 |
840 |
838 |
838 |
-0.12% |
46,200 |
2024/11/14 |
839 |
840 |
839 |
839 |
+0.00% |
10,800 |
2024/11/13 |
839 |
841 |
839 |
839 |
+0.00% |
8,800 |
2024/11/12 |
839 |
841 |
839 |
839 |
+0.00% |
9,900 |
2024/11/11 |
839 |
843 |
839 |
839 |
+0.00% |
8,700 |
2024/11/8 |
838 |
856 |
838 |
839 |
+0.00% |
76,800 |
2024/11/7 |
838 |
839 |
838 |
839 |
+0.00% |
26,700 |
2024/11/6 |
838 |
839 |
838 |
839 |
+0.12% |
36,900 |
2024/11/5 |
839 |
839 |
838 |
838 |
-0.12% |
1,900 |
2024/11/1 |
838 |
840 |
838 |
839 |
+0.12% |
6,700 |
2024/10/31 |
838 |
840 |
838 |
838 |
-0.24% |
6,400 |
2024/10/30 |
838 |
841 |
838 |
840 |
+0.36% |
23,300 |
2024/10/29 |
838 |
840 |
837 |
837 |
+0.00% |
17,500 |
2024/10/28 |
838 |
839 |
837 |
837 |
+0.00% |
4,600 |
2024/10/25 |
837 |
840 |
837 |
837 |
+0.00% |
36,000 |
2024/10/24 |
837 |
838 |
837 |
837 |
+0.12% |
15,300 |
2024/10/23 |
837 |
838 |
836 |
836 |
-0.12% |
47,900 |
2024/10/22 |
839 |
839 |
837 |
837 |
-0.36% |
14,300 |
2024/10/21 |
840 |
841 |
839 |
840 |
+0.12% |
112,500 |
2024/10/18 |
840 |
840 |
839 |
839 |
+0.00% |
22,900 |
2024/10/17 |
839 |
841 |
839 |
839 |
+0.00% |
79,000 |
2024/10/16 |
839 |
840 |
839 |
839 |
+0.00% |
38,700 |
2024/10/15 |
839 |
841 |
839 |
839 |
+0.00% |
60,700 |
2024/10/11 |
839 |
841 |
839 |
839 |
+0.00% |
50,400 |
2024/10/10 |
839 |
840 |
839 |
839 |
+0.00% |
54,100 |
2024/10/9 |
839 |
840 |
839 |
839 |
-0.12% |
50,100 |
2024/10/8 |
839 |
840 |
839 |
840 |
+0.12% |
29,100 |
2024/10/7 |
840 |
840 |
839 |
839 |
-0.12% |
38,500 |
2024/10/4 |
840 |
841 |
840 |
840 |
+0.00% |
30,500 |
2024/10/3 |
840 |
841 |
840 |
840 |
+0.00% |
55,000 |
2024/10/2 |
840 |
841 |
840 |
840 |
+0.12% |
44,300 |
2024/10/1 |
839 |
841 |
839 |
839 |
+0.00% |
318,900 |
2024/9/30 |
839 |
840 |
839 |
839 |
+0.00% |
61,400 |
2024/9/27 |
840 |
840 |
839 |
839 |
+0.00% |
234,900 |
2024/9/26 |
840 |
840 |
839 |
839 |
+0.00% |
226,900 |
2024/9/25 |
839 |
840 |
839 |
839 |
+0.00% |
101,800 |
2024/9/24 |
839 |
840 |
839 |
839 |
+0.00% |
239,900 |
2024/9/20 |
839 |
840 |
839 |
839 |
+0.00% |
111,300 |
2024/9/19 |
839 |
840 |
839 |
839 |
+0.12% |
55,300 |
2024/9/18 |
839 |
840 |
838 |
838 |
-0.12% |
138,100 |
2024/9/17 |
839 |
840 |
838 |
839 |
+0.00% |
265,100 |
2024/9/13 |
839 |
840 |
839 |
839 |
+0.00% |
298,400 |
2024/9/12 |
839 |
840 |
838 |
839 |
-0.12% |
473,900 |
2024/9/11 |
839 |
840 |
838 |
840 |
+13.98% |
1,120,900 |
2024/9/10 |
737 |
737 |
737 |
737 |
+15.70% |
21,900 |
2024/9/9 |
637 |
637 |
637 |
637 |
+18.62% |
15,000 |
2024/9/6 |
520 |
560 |
520 |
537 |
+1.51% |
62,300 |
2024/9/5 |
523 |
538 |
520 |
529 |
+0.76% |
21,300 |
2024/9/4 |
522 |
545 |
522 |
525 |
-4.89% |
41,800 |
2024/9/3 |
555 |
569 |
547 |
552 |
-0.72% |
29,700 |
2024/9/2 |
582 |
582 |
555 |
556 |
-1.07% |
21,600 |
2024/8/30 |
563 |
572 |
562 |
562 |
-0.18% |
5,800 |
2024/8/29 |
565 |
575 |
559 |
563 |
-2.43% |
15,300 |
2024/8/28 |
594 |
596 |
575 |
577 |
-2.86% |
13,900 |
2024/8/27 |
585 |
596 |
580 |
594 |
+2.06% |
16,000 |
2024/8/26 |
556 |
585 |
556 |
582 |
+4.68% |
27,300 |
2024/8/23 |
553 |
566 |
548 |
556 |
+0.00% |
18,400 |
2024/8/22 |
570 |
573 |
556 |
556 |
-2.46% |
19,700 |
2024/8/21 |
564 |
571 |
561 |
570 |
-0.35% |
16,500 |
2024/8/20 |
555 |
575 |
555 |
572 |
+3.25% |
30,600 |
2024/8/19 |
553 |
564 |
543 |
554 |
+1.47% |
28,900 |
2024/8/16 |
553 |
557 |
546 |
546 |
-1.27% |
20,200 |
2024/8/15 |
544 |
560 |
544 |
553 |
+1.84% |
17,400 |
2024/8/14 |
542 |
549 |
537 |
543 |
+0.18% |
16,100 |
2024/8/13 |
538 |
555 |
533 |
542 |
+1.50% |
20,600 |
2024/8/9 |
513 |
572 |
513 |
534 |
+4.91% |
81,800 |
2024/8/8 |
499 |
527 |
480 |
509 |
+7.16% |
62,500 |
2024/8/7 |
492 |
520 |
470 |
475 |
-5.38% |
195,300 |
2024/8/6 |
482 |
542 |
482 |
502 |
+2.45% |
97,700 |
2024/8/5 |
560 |
567 |
490 |
490 |
-16.95% |
80,700 |
2024/8/2 |
615 |
618 |
590 |
590 |
-7.52% |
67,700 |
2024/8/1 |
660 |
660 |
632 |
638 |
-2.00% |
46,200 |
2024/7/31 |
631 |
663 |
630 |
651 |
+3.01% |
62,300 |
2024/7/30 |
645 |
645 |
632 |
632 |
+0.64% |
31,500 |
2024/7/29 |
624 |
637 |
612 |
628 |
+2.95% |
30,900 |
2024/7/26 |
620 |
625 |
592 |
610 |
-1.45% |
45,200 |
2024/7/25 |
594 |
619 |
586 |
619 |
+2.82% |
28,300 |
2024/7/24 |
590 |
609 |
577 |
602 |
+3.61% |
17,500 |
2024/7/23 |
573 |
589 |
573 |
581 |
+0.87% |
17,800 |
2024/7/22 |
589 |
590 |
574 |
576 |
-2.37% |
21,200 |
2024/7/19 |
604 |
604 |
590 |
590 |
-2.32% |
26,500 |
2024/7/18 |
611 |
621 |
604 |
604 |
-1.15% |
24,000 |
2024/7/17 |
602 |
619 |
598 |
611 |
+1.50% |
31,300 |
2024/7/16 |
600 |
611 |
599 |
602 |
+0.67% |
27,200 |
2024/7/12 |
591 |
604 |
591 |
598 |
+0.84% |
18,100 |
2024/7/11 |
580 |
593 |
570 |
593 |
+2.24% |
35,500 |
2024/7/10 |
614 |
614 |
580 |
580 |
-4.92% |
41,000 |
2024/7/9 |
620 |
620 |
606 |
610 |
-0.65% |
18,200 |
2024/7/8 |
625 |
625 |
605 |
614 |
-0.16% |
38,000 |
2024/7/5 |
615 |
631 |
610 |
615 |
+1.49% |
37,200 |
2024/7/4 |
607 |
614 |
603 |
606 |
+0.00% |
33,200 |
2024/7/3 |
580 |
615 |
580 |
606 |
+4.84% |
73,400 |
2024/7/2 |
580 |
584 |
574 |
578 |
+0.00% |
11,000 |
2024/7/1 |
583 |
586 |
572 |
578 |
+0.00% |
22,000 |
2024/6/28 |
586 |
590 |
575 |
578 |
-1.20% |
25,500 |
2024/6/27 |
560 |
596 |
560 |
585 |
+3.54% |
56,300 |
2024/6/26 |
561 |
568 |
557 |
565 |
+0.18% |
18,300 |
2024/6/25 |
573 |
573 |
564 |
564 |
-0.35% |
13,500 |
2024/6/24 |
570 |
573 |
563 |
566 |
-0.35% |
21,200 |
2024/6/21 |
557 |
571 |
557 |
568 |
+1.61% |
18,900 |
2024/6/20 |
576 |
576 |
556 |
559 |
-1.24% |
28,900 |
2024/6/19 |
550 |
576 |
545 |
566 |
+3.85% |
62,800 |
2024/6/18 |
541 |
550 |
531 |
545 |
+0.37% |
44,100 |
2024/6/17 |
541 |
545 |
526 |
543 |
+1.31% |
59,100 |
2024/6/14 |
525 |
536 |
522 |
536 |
+2.10% |
22,800 |
2024/6/13 |
543 |
543 |
525 |
525 |
-3.67% |
41,500 |
2024/6/12 |
524 |
557 |
524 |
545 |
+4.01% |
89,000 |
2024/6/11 |
508 |
527 |
507 |
524 |
+2.95% |
41,000 |
2024/6/10 |
508 |
533 |
500 |
509 |
+0.00% |
128,300 |
2024/6/7 |
511 |
523 |
503 |
509 |
+1.80% |
93,900 |
2024/6/6 |
515 |
515 |
497 |
500 |
-1.77% |
31,800 |
|