日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/9 |
1,137 |
1,218 |
1,128 |
1,163 |
+2.56% |
21,200 |
2024/12/6 |
1,134 |
1,159 |
1,103 |
1,134 |
+1.80% |
13,900 |
2024/12/5 |
1,045 |
1,128 |
1,032 |
1,114 |
+6.70% |
20,100 |
2024/12/4 |
1,039 |
1,048 |
1,012 |
1,044 |
+0.48% |
6,300 |
2024/12/3 |
1,027 |
1,057 |
991 |
1,039 |
+1.07% |
16,300 |
2024/12/2 |
1,100 |
1,100 |
1,015 |
1,028 |
-7.72% |
24,300 |
2024/11/29 |
1,099 |
1,175 |
1,084 |
1,114 |
-2.71% |
79,500 |
2024/11/28 |
986 |
1,145 |
983 |
1,145 |
+15.08% |
35,600 |
2024/11/27 |
975 |
1,007 |
960 |
995 |
-1.00% |
5,500 |
2024/11/26 |
1,018 |
1,018 |
980 |
1,005 |
-2.52% |
6,100 |
2024/11/25 |
979 |
1,031 |
964 |
1,031 |
+7.40% |
10,000 |
2024/11/22 |
952 |
960 |
933 |
960 |
+0.95% |
3,800 |
2024/11/21 |
958 |
958 |
950 |
951 |
+0.21% |
600 |
2024/11/20 |
951 |
951 |
949 |
949 |
+0.32% |
600 |
2024/11/19 |
961 |
961 |
946 |
946 |
-1.56% |
400 |
2024/11/18 |
970 |
970 |
933 |
961 |
-1.44% |
1,400 |
2024/11/15 |
954 |
984 |
943 |
975 |
+5.41% |
8,900 |
2024/11/14 |
930 |
930 |
925 |
925 |
-2.12% |
200 |
2024/11/13 |
924 |
945 |
924 |
945 |
+3.85% |
400 |
2024/11/12 |
922 |
923 |
910 |
910 |
-1.52% |
500 |
2024/11/11 |
926 |
926 |
910 |
924 |
-0.43% |
900 |
2024/11/7 |
928 |
943 |
913 |
928 |
+1.42% |
600 |
2024/11/6 |
910 |
915 |
910 |
915 |
-1.72% |
500 |
2024/11/5 |
901 |
931 |
901 |
931 |
+3.33% |
200 |
2024/11/1 |
936 |
948 |
901 |
901 |
-2.17% |
800 |
2024/10/31 |
931 |
931 |
920 |
921 |
-1.07% |
300 |
2024/10/30 |
950 |
950 |
920 |
931 |
-0.75% |
700 |
2024/10/29 |
935 |
938 |
935 |
938 |
+1.85% |
1,300 |
2024/10/28 |
892 |
921 |
890 |
921 |
+1.54% |
1,000 |
2024/10/25 |
938 |
938 |
907 |
907 |
-0.11% |
2,100 |
2024/10/24 |
880 |
908 |
880 |
908 |
+3.18% |
2,100 |
2024/10/23 |
881 |
881 |
880 |
880 |
+0.00% |
200 |
2024/10/22 |
880 |
880 |
875 |
880 |
+0.00% |
700 |
2024/10/21 |
880 |
880 |
880 |
880 |
+0.00% |
200 |
2024/10/18 |
888 |
888 |
880 |
880 |
+0.00% |
300 |
2024/10/17 |
850 |
880 |
850 |
880 |
+3.53% |
500 |
2024/10/16 |
880 |
880 |
850 |
850 |
-3.41% |
400 |
2024/10/15 |
877 |
880 |
877 |
880 |
+1.15% |
1,000 |
2024/10/11 |
870 |
870 |
870 |
870 |
+0.00% |
500 |
2024/10/10 |
867 |
870 |
867 |
870 |
+0.35% |
600 |
2024/10/9 |
865 |
867 |
863 |
867 |
+0.23% |
1,200 |
2024/10/8 |
863 |
865 |
863 |
865 |
+0.23% |
800 |
2024/10/7 |
863 |
863 |
860 |
863 |
+0.47% |
1,400 |
2024/10/4 |
830 |
860 |
830 |
859 |
+3.49% |
2,200 |
2024/10/3 |
834 |
849 |
830 |
830 |
+0.00% |
2,600 |
2024/10/2 |
815 |
831 |
815 |
830 |
+1.72% |
1,700 |
2024/10/1 |
833 |
833 |
816 |
816 |
-2.04% |
700 |
2024/9/30 |
832 |
833 |
832 |
833 |
-1.30% |
700 |
2024/9/27 |
845 |
845 |
844 |
844 |
-0.12% |
700 |
2024/9/26 |
845 |
845 |
845 |
845 |
+0.00% |
1,500 |
2024/9/25 |
854 |
854 |
845 |
845 |
+0.00% |
2,000 |
2024/9/24 |
820 |
845 |
820 |
845 |
+3.68% |
1,600 |
2024/9/20 |
822 |
822 |
775 |
815 |
-1.09% |
4,400 |
2024/9/19 |
821 |
824 |
821 |
824 |
+1.35% |
400 |
2024/9/17 |
815 |
815 |
813 |
813 |
+0.37% |
1,500 |
2024/9/13 |
810 |
810 |
810 |
810 |
-0.61% |
600 |
2024/9/12 |
815 |
815 |
815 |
815 |
+0.00% |
200 |
2024/9/9 |
815 |
815 |
815 |
815 |
+1.24% |
2,100 |
2024/9/6 |
806 |
806 |
805 |
805 |
-0.12% |
600 |
2024/9/5 |
806 |
806 |
806 |
806 |
+0.00% |
600 |
2024/9/4 |
808 |
808 |
805 |
806 |
-0.74% |
1,400 |
2024/9/3 |
823 |
823 |
808 |
812 |
-1.58% |
400 |
2024/8/30 |
825 |
825 |
825 |
825 |
+2.48% |
100 |
2024/8/29 |
805 |
805 |
805 |
805 |
+0.00% |
100 |
2024/8/28 |
800 |
806 |
800 |
805 |
-1.11% |
2,100 |
2024/8/27 |
800 |
825 |
800 |
814 |
+2.01% |
1,600 |
2024/8/26 |
795 |
799 |
795 |
798 |
-1.48% |
400 |
2024/8/23 |
810 |
810 |
810 |
810 |
+0.00% |
2,200 |
2024/8/22 |
805 |
810 |
800 |
810 |
+1.50% |
1,500 |
2024/8/20 |
799 |
806 |
798 |
798 |
+0.50% |
900 |
2024/8/19 |
816 |
816 |
794 |
794 |
-2.70% |
8,900 |
2024/8/16 |
792 |
825 |
792 |
816 |
+3.16% |
800 |
2024/8/15 |
776 |
791 |
776 |
791 |
-4.81% |
1,900 |
2024/8/14 |
790 |
836 |
787 |
831 |
+5.19% |
2,700 |
2024/8/13 |
790 |
790 |
789 |
790 |
+0.89% |
3,400 |
2024/8/9 |
789 |
789 |
783 |
783 |
+1.56% |
1,700 |
2024/8/8 |
780 |
780 |
771 |
771 |
+0.13% |
300 |
2024/8/7 |
769 |
790 |
760 |
770 |
+0.13% |
2,200 |
2024/8/6 |
796 |
796 |
758 |
769 |
+2.40% |
7,500 |
2024/8/5 |
845 |
845 |
751 |
751 |
-12.67% |
8,100 |
2024/8/2 |
856 |
860 |
840 |
860 |
-0.58% |
7,700 |
2024/8/1 |
865 |
865 |
856 |
865 |
-1.70% |
900 |
2024/7/31 |
880 |
880 |
880 |
880 |
+0.00% |
100 |
2024/7/30 |
863 |
880 |
863 |
880 |
+1.97% |
5,800 |
2024/7/29 |
861 |
863 |
861 |
863 |
+0.00% |
400 |
2024/7/26 |
873 |
873 |
863 |
863 |
-1.93% |
300 |
2024/7/25 |
892 |
892 |
850 |
880 |
+0.34% |
12,500 |
2024/7/24 |
863 |
877 |
863 |
877 |
+1.86% |
300 |
2024/7/23 |
862 |
862 |
861 |
861 |
+0.47% |
400 |
2024/7/19 |
857 |
857 |
857 |
857 |
-0.35% |
100 |
2024/7/18 |
870 |
870 |
860 |
860 |
-0.69% |
300 |
2024/7/17 |
865 |
866 |
865 |
866 |
+0.12% |
200 |
2024/7/16 |
855 |
866 |
855 |
865 |
-0.57% |
3,000 |
2024/7/12 |
858 |
879 |
858 |
870 |
-0.34% |
1,500 |
2024/7/11 |
871 |
873 |
852 |
873 |
-0.34% |
3,000 |
2024/7/10 |
857 |
876 |
857 |
876 |
+1.39% |
1,800 |
2024/7/9 |
865 |
865 |
850 |
864 |
+0.82% |
4,600 |
2024/7/8 |
867 |
871 |
857 |
857 |
-1.83% |
4,800 |
2024/7/5 |
886 |
887 |
868 |
873 |
+0.23% |
2,900 |
2024/7/4 |
870 |
880 |
870 |
871 |
-1.02% |
1,400 |
2024/7/2 |
871 |
880 |
871 |
880 |
+0.69% |
1,000 |
2024/7/1 |
876 |
882 |
868 |
874 |
-1.69% |
1,500 |
2024/6/28 |
880 |
889 |
880 |
889 |
+0.45% |
200 |
2024/6/27 |
880 |
885 |
880 |
885 |
+0.57% |
200 |
2024/6/26 |
871 |
880 |
866 |
880 |
+1.50% |
1,100 |
2024/6/25 |
888 |
888 |
867 |
867 |
-0.69% |
12,600 |
2024/6/24 |
870 |
888 |
866 |
873 |
-1.24% |
7,700 |
2024/6/21 |
884 |
884 |
861 |
884 |
+0.23% |
5,100 |
2024/6/20 |
881 |
882 |
851 |
882 |
-0.11% |
4,000 |
2024/6/19 |
890 |
890 |
883 |
883 |
+0.46% |
900 |
2024/6/18 |
879 |
889 |
867 |
879 |
+0.57% |
3,300 |
2024/6/17 |
902 |
902 |
866 |
874 |
-3.21% |
4,100 |
2024/6/14 |
899 |
903 |
890 |
903 |
+0.22% |
5,600 |
2024/6/13 |
903 |
903 |
901 |
901 |
-0.33% |
300 |
2024/6/12 |
902 |
904 |
902 |
904 |
+0.22% |
1,100 |
2024/6/11 |
891 |
903 |
891 |
902 |
+1.23% |
2,100 |
2024/6/10 |
885 |
899 |
885 |
891 |
+0.68% |
1,300 |
2024/6/7 |
884 |
889 |
884 |
885 |
-1.56% |
800 |
2024/6/6 |
899 |
899 |
899 |
899 |
+0.00% |
4,900 |
2024/6/5 |
889 |
899 |
889 |
899 |
+0.45% |
3,800 |
2024/6/4 |
897 |
897 |
892 |
895 |
+2.52% |
400 |
2024/6/3 |
876 |
876 |
873 |
873 |
+0.00% |
6,900 |
2024/5/31 |
875 |
875 |
873 |
873 |
-0.80% |
400 |
|