日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
720 |
720 |
700 |
713 |
-0.97% |
52,900 |
2024/12/2 |
700 |
721 |
699 |
720 |
+2.86% |
40,900 |
2024/11/29 |
705 |
727 |
700 |
700 |
-1.41% |
51,500 |
2024/11/28 |
710 |
718 |
693 |
710 |
-0.42% |
62,200 |
2024/11/27 |
710 |
713 |
695 |
713 |
+0.85% |
58,800 |
2024/11/26 |
690 |
708 |
679 |
707 |
+1.87% |
95,400 |
2024/11/25 |
675 |
708 |
674 |
694 |
+5.95% |
142,800 |
2024/11/22 |
671 |
680 |
648 |
655 |
-2.24% |
69,400 |
2024/11/21 |
680 |
682 |
660 |
670 |
+0.00% |
73,500 |
2024/11/20 |
671 |
696 |
666 |
670 |
+0.90% |
115,900 |
2024/11/19 |
640 |
672 |
640 |
664 |
+3.11% |
81,300 |
2024/11/18 |
645 |
653 |
636 |
644 |
-3.01% |
71,300 |
2024/11/15 |
670 |
672 |
645 |
664 |
-1.04% |
130,100 |
2024/11/14 |
660 |
699 |
641 |
671 |
+4.19% |
649,200 |
2024/11/13 |
544 |
644 |
544 |
644 |
+18.38% |
392,800 |
2024/11/12 |
528 |
554 |
528 |
544 |
+3.03% |
37,500 |
2024/11/11 |
535 |
535 |
523 |
528 |
-1.31% |
35,900 |
2024/11/8 |
530 |
539 |
524 |
535 |
+2.29% |
117,000 |
2024/11/7 |
539 |
540 |
520 |
523 |
-1.13% |
35,000 |
2024/11/6 |
536 |
542 |
529 |
529 |
+0.57% |
26,200 |
2024/11/5 |
549 |
549 |
520 |
526 |
-2.77% |
51,500 |
2024/11/1 |
555 |
559 |
540 |
541 |
-3.57% |
48,800 |
2024/10/31 |
551 |
563 |
551 |
561 |
+0.90% |
16,700 |
2024/10/30 |
563 |
563 |
556 |
556 |
-0.36% |
29,500 |
2024/10/29 |
550 |
560 |
550 |
558 |
+1.27% |
20,800 |
2024/10/28 |
544 |
555 |
536 |
551 |
+2.80% |
50,500 |
2024/10/25 |
540 |
551 |
531 |
536 |
+1.13% |
51,500 |
2024/10/24 |
506 |
536 |
505 |
530 |
+4.95% |
71,800 |
2024/10/23 |
526 |
526 |
505 |
505 |
-3.07% |
52,300 |
2024/10/22 |
542 |
542 |
520 |
521 |
-2.43% |
30,200 |
2024/10/21 |
525 |
541 |
524 |
534 |
+2.89% |
47,600 |
2024/10/18 |
523 |
528 |
515 |
519 |
+0.39% |
25,200 |
2024/10/17 |
526 |
526 |
513 |
517 |
-0.77% |
47,100 |
2024/10/16 |
525 |
533 |
520 |
521 |
-1.88% |
28,100 |
2024/10/15 |
532 |
537 |
522 |
531 |
-0.19% |
40,500 |
2024/10/11 |
543 |
543 |
532 |
532 |
-1.30% |
16,000 |
2024/10/10 |
546 |
546 |
532 |
539 |
-1.28% |
52,600 |
2024/10/9 |
543 |
550 |
540 |
546 |
+0.55% |
37,500 |
2024/10/8 |
545 |
545 |
535 |
543 |
-1.09% |
51,700 |
2024/10/7 |
555 |
555 |
543 |
549 |
-0.18% |
49,600 |
2024/10/4 |
561 |
566 |
544 |
550 |
-1.26% |
55,300 |
2024/10/3 |
567 |
567 |
553 |
557 |
-0.54% |
42,500 |
2024/10/2 |
575 |
577 |
557 |
560 |
-4.27% |
81,100 |
2024/10/1 |
581 |
592 |
566 |
585 |
+2.45% |
64,900 |
2024/9/30 |
570 |
592 |
570 |
571 |
-4.03% |
52,300 |
2024/9/27 |
580 |
599 |
577 |
595 |
+2.59% |
42,700 |
2024/9/26 |
580 |
585 |
569 |
580 |
+0.00% |
98,300 |
2024/9/25 |
598 |
607 |
565 |
580 |
-4.45% |
164,000 |
2024/9/24 |
589 |
626 |
587 |
607 |
+3.76% |
309,800 |
2024/9/20 |
540 |
595 |
540 |
585 |
+9.96% |
285,600 |
2024/9/19 |
530 |
535 |
523 |
532 |
+1.33% |
21,600 |
2024/9/18 |
529 |
536 |
513 |
525 |
+1.16% |
46,700 |
2024/9/17 |
540 |
540 |
517 |
519 |
-0.76% |
16,200 |
2024/9/13 |
520 |
538 |
520 |
523 |
-0.95% |
34,900 |
2024/9/12 |
517 |
528 |
515 |
528 |
+5.39% |
73,400 |
2024/9/11 |
521 |
531 |
499 |
501 |
-3.84% |
95,600 |
2024/9/10 |
533 |
534 |
521 |
521 |
-2.62% |
40,400 |
2024/9/9 |
518 |
536 |
514 |
535 |
-0.19% |
54,200 |
2024/9/6 |
559 |
559 |
531 |
536 |
-3.94% |
70,500 |
2024/9/5 |
561 |
590 |
551 |
558 |
-1.76% |
109,700 |
2024/9/4 |
566 |
595 |
566 |
568 |
-1.39% |
224,200 |
2024/9/3 |
550 |
576 |
550 |
576 |
+5.69% |
172,400 |
2024/9/2 |
555 |
556 |
533 |
545 |
-0.73% |
38,700 |
2024/8/30 |
550 |
554 |
543 |
549 |
+0.18% |
62,200 |
2024/8/29 |
550 |
562 |
546 |
548 |
-0.72% |
53,300 |
2024/8/28 |
558 |
580 |
547 |
552 |
-1.95% |
50,300 |
2024/8/27 |
562 |
580 |
540 |
563 |
+3.11% |
108,700 |
2024/8/26 |
528 |
551 |
512 |
546 |
+5.41% |
172,600 |
2024/8/23 |
521 |
528 |
506 |
518 |
-0.77% |
137,600 |
2024/8/22 |
535 |
554 |
513 |
522 |
-4.22% |
129,000 |
2024/8/21 |
554 |
561 |
544 |
545 |
-3.37% |
72,900 |
2024/8/20 |
563 |
580 |
557 |
564 |
+1.99% |
120,200 |
2024/8/19 |
547 |
578 |
545 |
553 |
+0.91% |
194,100 |
2024/8/16 |
574 |
598 |
542 |
548 |
+0.74% |
258,700 |
2024/8/15 |
564 |
594 |
536 |
544 |
-4.56% |
287,500 |
2024/8/14 |
524 |
578 |
506 |
570 |
+7.95% |
604,100 |
2024/8/13 |
511 |
528 |
510 |
528 |
+17.86% |
268,300 |
2024/8/9 |
444 |
480 |
438 |
448 |
+4.67% |
241,500 |
2024/8/8 |
431 |
440 |
417 |
428 |
-2.51% |
165,800 |
2024/8/7 |
411 |
439 |
400 |
439 |
+8.66% |
210,900 |
2024/8/6 |
419 |
442 |
378 |
404 |
-0.49% |
359,500 |
2024/8/5 |
454 |
460 |
406 |
406 |
-16.46% |
581,700 |
2024/8/2 |
521 |
526 |
480 |
486 |
-11.31% |
434,800 |
2024/8/1 |
585 |
588 |
543 |
548 |
-7.90% |
112,000 |
2024/7/31 |
603 |
614 |
571 |
595 |
-2.94% |
147,100 |
2024/7/30 |
604 |
618 |
581 |
613 |
+0.00% |
70,200 |
2024/7/29 |
613 |
621 |
599 |
613 |
-0.16% |
52,700 |
2024/7/26 |
595 |
622 |
591 |
614 |
+1.49% |
66,900 |
2024/7/25 |
595 |
605 |
587 |
605 |
+0.00% |
72,900 |
2024/7/24 |
605 |
610 |
597 |
605 |
-0.66% |
53,700 |
2024/7/23 |
619 |
641 |
602 |
609 |
-2.25% |
71,100 |
2024/7/22 |
647 |
648 |
610 |
623 |
-5.18% |
110,200 |
2024/7/19 |
661 |
669 |
650 |
657 |
-1.05% |
42,100 |
2024/7/18 |
670 |
681 |
663 |
664 |
-2.06% |
89,000 |
2024/7/17 |
659 |
680 |
657 |
678 |
+3.20% |
84,600 |
2024/7/16 |
660 |
668 |
652 |
657 |
-0.45% |
206,200 |
2024/7/12 |
641 |
666 |
638 |
660 |
+3.12% |
148,100 |
2024/7/11 |
629 |
640 |
624 |
640 |
+1.75% |
40,600 |
2024/7/10 |
640 |
640 |
621 |
629 |
-0.94% |
45,600 |
2024/7/9 |
642 |
643 |
632 |
635 |
-0.78% |
35,400 |
2024/7/8 |
636 |
641 |
628 |
640 |
+0.95% |
48,300 |
2024/7/5 |
617 |
635 |
617 |
634 |
+2.59% |
76,200 |
2024/7/4 |
619 |
625 |
613 |
618 |
+0.82% |
33,100 |
2024/7/3 |
597 |
628 |
596 |
613 |
+0.99% |
73,700 |
2024/7/2 |
606 |
619 |
596 |
607 |
-0.98% |
77,500 |
2024/7/1 |
620 |
620 |
602 |
613 |
-1.13% |
61,800 |
2024/6/28 |
610 |
625 |
607 |
620 |
+2.65% |
57,500 |
2024/6/27 |
600 |
618 |
595 |
604 |
-0.33% |
74,900 |
2024/6/26 |
596 |
606 |
591 |
606 |
+1.68% |
55,600 |
2024/6/25 |
592 |
604 |
580 |
596 |
+1.02% |
65,300 |
2024/6/24 |
606 |
607 |
587 |
590 |
-1.01% |
95,800 |
2024/6/21 |
600 |
613 |
594 |
596 |
+0.51% |
44,500 |
2024/6/20 |
581 |
604 |
581 |
593 |
+0.68% |
54,100 |
2024/6/19 |
594 |
598 |
587 |
589 |
-1.34% |
41,400 |
2024/6/18 |
576 |
599 |
571 |
597 |
+3.65% |
57,200 |
2024/6/17 |
581 |
592 |
569 |
576 |
-0.35% |
43,600 |
2024/6/14 |
570 |
583 |
567 |
578 |
+0.00% |
65,500 |
2024/6/13 |
590 |
594 |
576 |
578 |
-1.03% |
51,600 |
2024/6/12 |
578 |
591 |
574 |
584 |
+1.04% |
66,200 |
2024/6/11 |
570 |
590 |
567 |
578 |
+0.87% |
83,800 |
2024/6/10 |
567 |
588 |
566 |
573 |
+2.14% |
113,600 |
2024/6/7 |
554 |
569 |
546 |
561 |
+0.54% |
76,200 |
2024/6/6 |
565 |
580 |
548 |
558 |
-1.24% |
115,500 |
|