日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
809 |
831 |
809 |
828 |
+0.98% |
145,800 |
2024/12/12 |
827 |
834 |
820 |
820 |
+0.24% |
157,500 |
2024/12/11 |
817 |
822 |
809 |
818 |
+0.25% |
124,300 |
2024/12/10 |
830 |
832 |
813 |
816 |
-0.85% |
145,300 |
2024/12/9 |
827 |
829 |
821 |
823 |
-0.60% |
81,300 |
2024/12/6 |
845 |
847 |
825 |
828 |
-1.31% |
76,500 |
2024/12/5 |
833 |
840 |
829 |
839 |
+0.72% |
185,900 |
2024/12/4 |
818 |
833 |
812 |
833 |
+2.33% |
237,400 |
2024/12/3 |
812 |
824 |
811 |
814 |
+0.12% |
200,900 |
2024/12/2 |
820 |
827 |
813 |
813 |
-0.85% |
159,100 |
2024/11/29 |
814 |
823 |
810 |
820 |
+0.74% |
264,700 |
2024/11/28 |
813 |
819 |
807 |
814 |
+0.12% |
119,500 |
2024/11/27 |
806 |
814 |
800 |
813 |
+0.62% |
222,000 |
2024/11/26 |
800 |
808 |
797 |
808 |
+0.87% |
126,900 |
2024/11/25 |
799 |
813 |
794 |
801 |
+1.26% |
308,100 |
2024/11/22 |
787 |
796 |
779 |
791 |
+1.15% |
193,700 |
2024/11/21 |
781 |
785 |
778 |
782 |
+0.13% |
222,200 |
2024/11/20 |
792 |
794 |
780 |
781 |
-1.64% |
171,600 |
2024/11/19 |
787 |
795 |
785 |
794 |
+1.79% |
246,500 |
2024/11/18 |
771 |
785 |
769 |
780 |
+1.56% |
268,800 |
2024/11/15 |
777 |
779 |
768 |
768 |
-0.52% |
128,600 |
2024/11/14 |
787 |
793 |
770 |
772 |
-2.65% |
214,400 |
2024/11/13 |
780 |
797 |
777 |
793 |
+1.80% |
184,800 |
2024/11/12 |
789 |
795 |
777 |
779 |
-1.27% |
190,700 |
2024/11/11 |
782 |
789 |
781 |
789 |
+0.77% |
92,900 |
2024/11/8 |
791 |
797 |
782 |
783 |
-0.76% |
120,400 |
2024/11/7 |
799 |
801 |
786 |
789 |
-0.88% |
174,800 |
2024/11/6 |
800 |
810 |
794 |
796 |
-0.75% |
118,000 |
2024/11/5 |
806 |
809 |
799 |
802 |
-0.50% |
106,500 |
2024/11/1 |
803 |
815 |
796 |
806 |
-0.98% |
134,900 |
2024/10/31 |
815 |
818 |
804 |
814 |
+0.62% |
151,200 |
2024/10/30 |
807 |
812 |
802 |
809 |
+0.62% |
320,300 |
2024/10/29 |
798 |
805 |
789 |
804 |
+0.12% |
228,800 |
2024/10/28 |
780 |
810 |
776 |
803 |
+2.29% |
216,200 |
2024/10/25 |
796 |
797 |
776 |
785 |
+0.38% |
190,500 |
2024/10/24 |
783 |
787 |
774 |
782 |
+0.13% |
145,600 |
2024/10/23 |
781 |
793 |
780 |
781 |
-0.64% |
127,300 |
2024/10/22 |
800 |
801 |
782 |
786 |
-2.72% |
201,200 |
2024/10/21 |
800 |
827 |
794 |
808 |
+1.00% |
399,800 |
2024/10/18 |
761 |
800 |
759 |
800 |
+4.58% |
369,900 |
2024/10/17 |
770 |
778 |
755 |
765 |
-1.16% |
598,500 |
2024/10/16 |
802 |
814 |
773 |
774 |
+1.18% |
1,476,200 |
2024/10/15 |
770 |
774 |
762 |
765 |
+0.53% |
565,000 |
2024/10/11 |
760 |
765 |
752 |
761 |
-0.52% |
308,500 |
2024/10/10 |
776 |
779 |
763 |
765 |
-0.78% |
158,800 |
2024/10/9 |
772 |
777 |
768 |
771 |
+0.26% |
124,000 |
2024/10/8 |
772 |
781 |
768 |
769 |
-2.29% |
149,700 |
2024/10/7 |
795 |
795 |
782 |
787 |
+0.51% |
207,500 |
2024/10/4 |
782 |
793 |
777 |
783 |
+1.03% |
226,900 |
2024/10/3 |
783 |
784 |
771 |
775 |
+1.84% |
143,800 |
2024/10/2 |
774 |
780 |
755 |
761 |
-0.65% |
188,600 |
2024/10/1 |
756 |
767 |
754 |
766 |
+1.46% |
147,800 |
2024/9/30 |
746 |
763 |
746 |
755 |
-0.40% |
227,700 |
2024/9/27 |
764 |
767 |
755 |
758 |
-1.43% |
129,000 |
2024/9/26 |
760 |
769 |
754 |
769 |
+2.12% |
169,100 |
2024/9/25 |
749 |
758 |
746 |
753 |
-0.26% |
94,800 |
2024/9/24 |
762 |
763 |
753 |
755 |
-0.79% |
131,300 |
2024/9/20 |
759 |
769 |
759 |
761 |
+0.13% |
115,100 |
2024/9/19 |
757 |
766 |
753 |
760 |
+1.33% |
121,400 |
2024/9/18 |
766 |
768 |
743 |
750 |
-0.79% |
165,300 |
2024/9/17 |
758 |
761 |
750 |
756 |
+0.67% |
166,700 |
2024/9/13 |
756 |
760 |
750 |
751 |
-1.83% |
174,800 |
2024/9/12 |
757 |
766 |
753 |
765 |
+2.68% |
161,700 |
2024/9/11 |
767 |
767 |
741 |
745 |
-2.87% |
178,900 |
2024/9/10 |
768 |
776 |
763 |
767 |
-0.52% |
122,700 |
2024/9/9 |
748 |
774 |
746 |
771 |
+0.26% |
200,000 |
2024/9/6 |
779 |
779 |
764 |
769 |
-1.54% |
107,800 |
2024/9/5 |
774 |
787 |
772 |
781 |
+1.03% |
142,500 |
2024/9/4 |
764 |
782 |
755 |
773 |
-0.77% |
222,500 |
2024/9/3 |
771 |
781 |
771 |
779 |
-0.38% |
143,300 |
2024/9/2 |
802 |
802 |
777 |
782 |
-1.88% |
156,600 |
2024/8/30 |
790 |
807 |
790 |
797 |
+1.14% |
402,000 |
2024/8/29 |
778 |
789 |
771 |
788 |
+0.13% |
520,000 |
2024/8/28 |
793 |
795 |
786 |
787 |
-0.88% |
852,300 |
2024/8/27 |
785 |
796 |
780 |
794 |
+0.76% |
408,200 |
2024/8/26 |
765 |
790 |
762 |
788 |
+3.68% |
566,300 |
2024/8/23 |
770 |
777 |
760 |
760 |
-2.06% |
297,500 |
2024/8/22 |
766 |
779 |
766 |
776 |
+1.44% |
282,600 |
2024/8/21 |
761 |
774 |
761 |
765 |
-0.39% |
262,000 |
2024/8/20 |
759 |
775 |
751 |
768 |
+3.23% |
375,800 |
2024/8/19 |
761 |
763 |
744 |
744 |
-2.87% |
327,200 |
2024/8/16 |
770 |
770 |
756 |
766 |
+2.68% |
331,200 |
2024/8/15 |
749 |
751 |
738 |
746 |
+0.13% |
252,800 |
2024/8/14 |
745 |
745 |
731 |
745 |
+0.27% |
249,700 |
2024/8/13 |
749 |
750 |
736 |
743 |
+0.81% |
232,700 |
2024/8/9 |
749 |
749 |
729 |
737 |
+0.41% |
363,200 |
2024/8/8 |
717 |
744 |
714 |
734 |
+1.10% |
399,400 |
2024/8/7 |
719 |
743 |
706 |
726 |
-1.09% |
426,800 |
2024/8/6 |
709 |
751 |
708 |
734 |
+9.72% |
412,300 |
2024/8/5 |
726 |
736 |
663 |
669 |
-9.72% |
706,700 |
2024/8/2 |
782 |
789 |
741 |
741 |
-7.03% |
502,800 |
2024/8/1 |
825 |
825 |
793 |
797 |
-3.63% |
355,800 |
2024/7/31 |
800 |
827 |
795 |
827 |
+2.22% |
384,700 |
2024/7/30 |
822 |
823 |
807 |
809 |
-1.22% |
306,600 |
2024/7/29 |
817 |
822 |
805 |
819 |
+2.12% |
390,500 |
2024/7/26 |
810 |
818 |
801 |
802 |
-0.12% |
262,200 |
2024/7/25 |
785 |
813 |
782 |
803 |
+0.38% |
326,600 |
2024/7/24 |
815 |
825 |
797 |
800 |
-1.23% |
202,000 |
2024/7/23 |
790 |
811 |
789 |
810 |
+2.53% |
204,200 |
2024/7/22 |
800 |
800 |
774 |
790 |
-1.62% |
218,500 |
2024/7/19 |
804 |
821 |
797 |
803 |
-0.25% |
310,500 |
2024/7/18 |
802 |
815 |
801 |
805 |
-1.23% |
202,400 |
2024/7/17 |
814 |
818 |
802 |
815 |
+0.99% |
297,100 |
2024/7/16 |
777 |
812 |
772 |
807 |
+3.33% |
502,900 |
2024/7/12 |
758 |
789 |
758 |
781 |
+2.90% |
309,300 |
2024/7/11 |
773 |
773 |
756 |
759 |
-2.69% |
350,400 |
2024/7/10 |
790 |
810 |
770 |
780 |
+4.70% |
1,057,600 |
2024/7/9 |
750 |
765 |
744 |
745 |
+0.00% |
374,300 |
2024/7/8 |
761 |
761 |
744 |
745 |
-1.97% |
167,900 |
2024/7/5 |
777 |
778 |
760 |
760 |
-2.19% |
123,800 |
2024/7/4 |
785 |
788 |
775 |
777 |
+0.00% |
175,500 |
2024/7/3 |
782 |
788 |
777 |
777 |
-1.02% |
146,600 |
2024/7/2 |
781 |
792 |
770 |
785 |
+0.13% |
209,300 |
2024/7/1 |
791 |
791 |
777 |
784 |
+0.13% |
144,300 |
2024/6/28 |
786 |
792 |
782 |
783 |
-0.63% |
175,700 |
2024/6/27 |
778 |
788 |
773 |
788 |
+1.42% |
142,000 |
2024/6/26 |
775 |
777 |
771 |
777 |
+0.65% |
83,500 |
2024/6/25 |
765 |
772 |
761 |
772 |
+1.71% |
80,600 |
2024/6/24 |
757 |
761 |
750 |
759 |
+0.80% |
75,000 |
2024/6/21 |
760 |
767 |
752 |
753 |
-0.66% |
164,100 |
2024/6/20 |
757 |
762 |
749 |
758 |
+0.13% |
58,900 |
2024/6/19 |
753 |
760 |
748 |
757 |
+1.34% |
65,400 |
2024/6/18 |
750 |
753 |
746 |
747 |
-0.27% |
60,200 |
|