日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/11 |
905 |
909 |
888 |
902 |
+0.45% |
211,300 |
2024/11/8 |
905 |
922 |
891 |
898 |
-3.65% |
277,500 |
2024/11/7 |
873 |
932 |
865 |
932 |
+6.64% |
346,200 |
2024/11/6 |
871 |
916 |
860 |
874 |
+0.11% |
273,300 |
2024/11/5 |
924 |
926 |
860 |
873 |
-5.83% |
522,500 |
2024/11/1 |
961 |
969 |
926 |
927 |
-5.02% |
232,400 |
2024/10/31 |
920 |
982 |
919 |
976 |
+4.61% |
314,200 |
2024/10/30 |
919 |
950 |
910 |
933 |
+0.54% |
319,800 |
2024/10/29 |
927 |
950 |
924 |
928 |
-0.22% |
199,700 |
2024/10/28 |
897 |
948 |
888 |
930 |
+1.97% |
377,800 |
2024/10/25 |
941 |
953 |
912 |
912 |
-4.30% |
414,300 |
2024/10/24 |
985 |
992 |
950 |
953 |
-3.64% |
310,500 |
2024/10/23 |
981 |
1,008 |
960 |
989 |
+0.71% |
275,700 |
2024/10/22 |
999 |
1,017 |
980 |
982 |
-2.48% |
333,800 |
2024/10/21 |
982 |
1,050 |
982 |
1,007 |
+1.21% |
591,400 |
2024/10/18 |
979 |
1,010 |
963 |
995 |
+1.32% |
467,800 |
2024/10/17 |
936 |
1,033 |
930 |
982 |
+5.03% |
1,038,100 |
2024/10/16 |
918 |
956 |
916 |
935 |
-0.64% |
284,500 |
2024/10/15 |
952 |
963 |
925 |
941 |
-2.49% |
411,600 |
2024/10/11 |
998 |
1,035 |
965 |
965 |
-3.88% |
640,600 |
2024/10/10 |
995 |
1,010 |
947 |
1,004 |
-0.40% |
1,099,900 |
2024/10/9 |
952 |
1,050 |
952 |
1,008 |
+7.58% |
3,491,300 |
2024/10/8 |
945 |
979 |
915 |
937 |
-1.88% |
879,200 |
2024/10/7 |
961 |
1,014 |
906 |
955 |
+3.58% |
1,814,800 |
2024/10/4 |
923 |
954 |
902 |
922 |
-1.71% |
834,900 |
2024/10/3 |
991 |
1,003 |
918 |
938 |
-4.67% |
934,800 |
2024/10/2 |
1,052 |
1,052 |
955 |
984 |
-8.04% |
1,172,100 |
2024/10/1 |
1,091 |
1,105 |
1,052 |
1,070 |
+0.00% |
515,900 |
2024/9/30 |
1,100 |
1,218 |
1,066 |
1,070 |
-4.80% |
1,187,200 |
2024/9/27 |
1,153 |
1,179 |
1,108 |
1,124 |
-2.52% |
717,600 |
2024/9/26 |
1,144 |
1,218 |
1,091 |
1,153 |
+1.32% |
1,370,300 |
2024/9/25 |
1,160 |
1,209 |
1,132 |
1,138 |
-3.72% |
1,018,700 |
2024/9/24 |
1,318 |
1,318 |
1,172 |
1,182 |
-7.22% |
1,351,600 |
2024/9/20 |
1,249 |
1,350 |
1,175 |
1,274 |
-0.39% |
3,959,100 |
2024/9/19 |
1,451 |
1,512 |
1,214 |
1,279 |
-6.02% |
4,581,300 |
2024/9/18 |
1,250 |
1,490 |
1,222 |
1,361 |
+11.37% |
8,206,300 |
2024/9/17 |
1,127 |
1,290 |
1,122 |
1,222 |
+8.43% |
6,715,900 |
2024/9/13 |
977 |
1,127 |
943 |
1,127 |
+15.35% |
5,273,300 |
2024/9/12 |
833 |
977 |
826 |
977 |
+18.14% |
2,559,300 |
2024/9/11 |
899 |
928 |
805 |
827 |
-7.29% |
2,843,100 |
2024/9/10 |
835 |
966 |
822 |
892 |
+7.21% |
4,952,500 |
2024/9/9 |
819 |
843 |
814 |
832 |
-3.70% |
417,200 |
2024/9/6 |
909 |
923 |
842 |
864 |
-3.03% |
961,700 |
2024/9/5 |
827 |
908 |
820 |
891 |
+9.06% |
1,445,000 |
2024/9/4 |
821 |
854 |
815 |
817 |
-4.78% |
531,700 |
2024/9/3 |
811 |
880 |
811 |
858 |
+4.89% |
823,100 |
2024/9/2 |
828 |
840 |
807 |
818 |
-3.42% |
630,600 |
2024/8/30 |
804 |
860 |
795 |
847 |
+4.57% |
1,481,600 |
2024/8/29 |
852 |
855 |
783 |
810 |
-4.48% |
1,626,400 |
2024/8/28 |
926 |
962 |
821 |
848 |
-4.61% |
4,115,400 |
2024/8/27 |
934 |
1,004 |
856 |
889 |
+0.00% |
7,874,500 |
2024/8/26 |
889 |
889 |
889 |
889 |
+20.30% |
90,100 |
2024/8/23 |
645 |
739 |
620 |
739 |
+15.65% |
3,925,400 |
2024/8/22 |
628 |
664 |
628 |
639 |
+1.75% |
272,300 |
2024/8/21 |
640 |
667 |
627 |
628 |
-4.85% |
285,100 |
2024/8/20 |
624 |
660 |
617 |
660 |
+8.37% |
471,100 |
2024/8/19 |
635 |
661 |
606 |
609 |
-4.99% |
395,900 |
2024/8/16 |
646 |
651 |
618 |
641 |
+2.40% |
380,200 |
2024/8/15 |
628 |
643 |
615 |
626 |
-0.95% |
356,300 |
2024/8/14 |
605 |
654 |
590 |
632 |
+4.64% |
1,148,100 |
2024/8/13 |
535 |
604 |
535 |
604 |
+19.84% |
521,100 |
2024/8/9 |
525 |
529 |
486 |
504 |
-2.14% |
319,600 |
2024/8/8 |
511 |
532 |
504 |
515 |
+0.39% |
288,900 |
2024/8/7 |
471 |
524 |
471 |
513 |
+5.77% |
450,700 |
2024/8/6 |
457 |
496 |
457 |
485 |
+12.27% |
679,100 |
2024/8/5 |
491 |
508 |
432 |
432 |
-18.80% |
726,200 |
2024/8/2 |
532 |
558 |
515 |
532 |
-8.28% |
704,400 |
2024/8/1 |
610 |
610 |
571 |
580 |
-6.45% |
357,400 |
2024/7/31 |
612 |
620 |
594 |
620 |
+0.81% |
166,200 |
2024/7/30 |
630 |
630 |
606 |
615 |
-2.54% |
188,400 |
2024/7/29 |
638 |
641 |
621 |
631 |
-2.17% |
287,600 |
2024/7/26 |
620 |
649 |
618 |
645 |
+5.22% |
337,300 |
2024/7/25 |
602 |
628 |
593 |
613 |
+0.66% |
499,400 |
2024/7/24 |
651 |
680 |
603 |
609 |
-3.79% |
783,800 |
2024/7/23 |
630 |
650 |
628 |
633 |
+0.48% |
320,100 |
2024/7/22 |
656 |
668 |
627 |
630 |
-6.39% |
534,300 |
2024/7/19 |
703 |
712 |
658 |
673 |
-4.81% |
668,700 |
2024/7/18 |
690 |
800 |
690 |
707 |
-1.81% |
1,813,000 |
2024/7/17 |
733 |
733 |
679 |
720 |
+13.74% |
2,069,400 |
2024/7/16 |
605 |
635 |
596 |
633 |
+5.50% |
379,500 |
2024/7/12 |
584 |
625 |
573 |
600 |
+1.52% |
654,000 |
2024/7/11 |
566 |
593 |
547 |
591 |
+5.54% |
379,200 |
2024/7/10 |
547 |
567 |
541 |
560 |
+0.90% |
231,900 |
2024/7/9 |
557 |
568 |
552 |
555 |
-1.60% |
114,500 |
2024/7/8 |
562 |
576 |
551 |
564 |
+3.49% |
303,600 |
2024/7/5 |
533 |
548 |
522 |
545 |
+2.25% |
209,900 |
2024/7/4 |
536 |
550 |
533 |
533 |
-1.48% |
203,100 |
2024/7/3 |
537 |
543 |
526 |
541 |
+0.93% |
288,200 |
2024/7/2 |
579 |
579 |
536 |
536 |
-9.31% |
735,300 |
2024/7/1 |
553 |
608 |
541 |
591 |
+8.84% |
1,614,900 |
2024/6/28 |
566 |
566 |
531 |
543 |
-4.90% |
625,300 |
2024/6/27 |
608 |
615 |
541 |
571 |
+1.60% |
2,631,500 |
2024/6/26 |
561 |
562 |
556 |
562 |
+16.60% |
416,000 |
2024/6/25 |
470 |
487 |
468 |
482 |
+1.26% |
138,300 |
2024/6/24 |
470 |
477 |
468 |
476 |
+1.28% |
80,100 |
2024/6/21 |
468 |
477 |
468 |
470 |
+0.21% |
88,400 |
2024/6/20 |
478 |
481 |
467 |
469 |
-1.05% |
97,700 |
2024/6/19 |
475 |
482 |
470 |
474 |
+0.42% |
82,000 |
2024/6/18 |
498 |
503 |
469 |
472 |
-4.45% |
240,000 |
2024/6/17 |
496 |
498 |
483 |
494 |
-1.00% |
241,100 |
2024/6/14 |
497 |
516 |
497 |
499 |
-0.80% |
183,900 |
2024/6/13 |
504 |
517 |
499 |
503 |
+0.20% |
130,900 |
2024/6/12 |
496 |
502 |
488 |
502 |
+0.80% |
130,900 |
2024/6/11 |
502 |
504 |
497 |
498 |
-0.40% |
80,100 |
2024/6/10 |
499 |
505 |
499 |
500 |
-0.40% |
49,400 |
2024/6/7 |
494 |
504 |
494 |
502 |
+1.62% |
80,000 |
2024/6/6 |
515 |
515 |
493 |
494 |
-2.18% |
188,900 |
2024/6/5 |
518 |
523 |
503 |
505 |
-4.36% |
176,400 |
2024/6/4 |
497 |
534 |
497 |
528 |
+6.24% |
352,800 |
2024/6/3 |
503 |
508 |
497 |
497 |
-2.36% |
124,700 |
2024/5/31 |
493 |
512 |
489 |
509 |
+4.09% |
216,900 |
2024/5/30 |
471 |
492 |
471 |
489 |
+2.95% |
177,500 |
2024/5/29 |
515 |
517 |
470 |
475 |
-8.12% |
393,400 |
2024/5/28 |
503 |
533 |
503 |
517 |
+2.38% |
193,600 |
2024/5/27 |
506 |
513 |
495 |
505 |
+0.00% |
131,800 |
2024/5/24 |
500 |
519 |
499 |
505 |
+0.00% |
117,100 |
2024/5/23 |
505 |
510 |
491 |
505 |
+0.60% |
105,800 |
2024/5/22 |
502 |
509 |
499 |
502 |
+0.00% |
104,100 |
2024/5/21 |
520 |
530 |
500 |
502 |
-3.46% |
263,400 |
2024/5/20 |
516 |
551 |
515 |
520 |
+0.19% |
568,300 |
2024/5/17 |
478 |
519 |
478 |
519 |
+6.79% |
326,400 |
2024/5/16 |
493 |
497 |
481 |
486 |
-1.22% |
107,100 |
2024/5/15 |
492 |
502 |
487 |
492 |
-1.01% |
282,500 |
|