日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
691 |
708 |
685 |
685 |
-0.87% |
72,500 |
2024/11/11 |
700 |
702 |
687 |
691 |
-1.29% |
36,600 |
2024/11/8 |
710 |
710 |
700 |
700 |
-0.43% |
27,200 |
2024/11/7 |
697 |
710 |
697 |
703 |
+2.03% |
102,800 |
2024/11/6 |
690 |
695 |
687 |
689 |
+0.88% |
25,900 |
2024/11/5 |
682 |
690 |
680 |
683 |
+0.15% |
30,800 |
2024/11/1 |
700 |
700 |
679 |
682 |
-2.85% |
113,000 |
2024/10/31 |
691 |
702 |
681 |
702 |
+2.63% |
30,900 |
2024/10/30 |
688 |
696 |
682 |
684 |
-0.87% |
116,000 |
2024/10/29 |
681 |
695 |
681 |
690 |
+1.32% |
61,900 |
2024/10/28 |
667 |
688 |
667 |
681 |
+2.10% |
45,700 |
2024/10/25 |
692 |
692 |
667 |
667 |
-3.61% |
61,400 |
2024/10/24 |
671 |
692 |
670 |
692 |
+1.91% |
40,100 |
2024/10/23 |
691 |
697 |
679 |
679 |
-2.44% |
51,000 |
2024/10/22 |
703 |
707 |
690 |
696 |
-0.57% |
95,100 |
2024/10/21 |
710 |
720 |
700 |
700 |
-1.41% |
73,600 |
2024/10/18 |
699 |
710 |
694 |
710 |
+2.01% |
67,600 |
2024/10/17 |
674 |
701 |
674 |
696 |
+3.26% |
63,900 |
2024/10/16 |
663 |
690 |
661 |
674 |
+0.60% |
103,300 |
2024/10/15 |
676 |
677 |
663 |
670 |
-0.74% |
53,200 |
2024/10/11 |
674 |
686 |
673 |
675 |
+0.45% |
32,900 |
2024/10/10 |
671 |
672 |
654 |
672 |
+0.75% |
58,100 |
2024/10/9 |
669 |
670 |
658 |
667 |
+0.45% |
76,300 |
2024/10/8 |
677 |
683 |
663 |
664 |
-1.78% |
71,600 |
2024/10/7 |
695 |
695 |
676 |
676 |
-1.74% |
55,700 |
2024/10/4 |
681 |
694 |
681 |
688 |
+0.44% |
23,400 |
2024/10/3 |
681 |
694 |
681 |
685 |
+1.18% |
33,000 |
2024/10/2 |
689 |
693 |
677 |
677 |
-1.74% |
43,500 |
2024/10/1 |
685 |
696 |
685 |
689 |
+1.92% |
34,200 |
2024/9/30 |
690 |
696 |
676 |
676 |
-3.84% |
69,300 |
2024/9/27 |
698 |
708 |
690 |
703 |
+0.00% |
65,500 |
2024/9/26 |
704 |
711 |
694 |
703 |
-0.14% |
47,500 |
2024/9/25 |
713 |
720 |
700 |
704 |
-0.28% |
47,300 |
2024/9/24 |
729 |
729 |
704 |
706 |
-2.35% |
77,800 |
2024/9/20 |
731 |
742 |
719 |
723 |
+0.70% |
132,400 |
2024/9/19 |
719 |
735 |
718 |
718 |
-0.14% |
98,000 |
2024/9/18 |
709 |
719 |
705 |
719 |
+1.55% |
48,800 |
2024/9/17 |
716 |
723 |
696 |
708 |
-0.98% |
60,600 |
2024/9/13 |
715 |
717 |
696 |
715 |
+0.00% |
106,200 |
2024/9/12 |
702 |
715 |
702 |
715 |
+4.84% |
77,200 |
2024/9/11 |
710 |
715 |
671 |
682 |
-3.81% |
96,100 |
2024/9/10 |
682 |
720 |
680 |
709 |
+4.42% |
146,600 |
2024/9/9 |
662 |
682 |
662 |
679 |
-0.44% |
51,000 |
2024/9/6 |
685 |
695 |
667 |
682 |
+0.00% |
73,500 |
2024/9/5 |
679 |
706 |
678 |
682 |
+0.44% |
52,100 |
2024/9/4 |
692 |
701 |
676 |
679 |
-5.69% |
130,600 |
2024/9/3 |
709 |
723 |
709 |
720 |
+0.98% |
62,600 |
2024/9/2 |
735 |
747 |
704 |
713 |
-1.66% |
105,500 |
2024/8/30 |
718 |
735 |
715 |
725 |
+4.62% |
207,600 |
2024/8/29 |
700 |
708 |
671 |
693 |
-2.39% |
87,900 |
2024/8/28 |
683 |
718 |
680 |
710 |
+3.50% |
160,300 |
2024/8/27 |
684 |
696 |
683 |
686 |
-0.44% |
49,000 |
2024/8/26 |
689 |
704 |
681 |
689 |
+0.15% |
113,500 |
2024/8/23 |
707 |
710 |
687 |
688 |
+0.15% |
146,900 |
2024/8/22 |
658 |
691 |
651 |
687 |
+4.41% |
146,500 |
2024/8/21 |
660 |
665 |
652 |
658 |
+0.30% |
72,200 |
2024/8/20 |
648 |
680 |
648 |
656 |
+1.86% |
181,400 |
2024/8/19 |
661 |
667 |
642 |
644 |
-1.08% |
272,900 |
2024/8/16 |
613 |
654 |
613 |
651 |
+6.55% |
228,400 |
2024/8/15 |
601 |
612 |
589 |
611 |
+0.83% |
203,400 |
2024/8/14 |
576 |
619 |
557 |
606 |
+7.07% |
658,000 |
2024/8/13 |
566 |
566 |
566 |
566 |
+16.46% |
9,200 |
2024/8/9 |
490 |
504 |
475 |
486 |
+3.62% |
121,100 |
2024/8/8 |
454 |
472 |
450 |
469 |
+3.08% |
105,600 |
2024/8/7 |
429 |
470 |
421 |
455 |
+0.44% |
217,300 |
2024/8/6 |
456 |
483 |
449 |
453 |
+4.14% |
139,900 |
2024/8/5 |
497 |
501 |
435 |
435 |
-18.69% |
272,400 |
2024/8/2 |
556 |
563 |
535 |
535 |
-8.70% |
111,500 |
2024/8/1 |
596 |
602 |
575 |
586 |
-1.35% |
67,200 |
2024/7/31 |
602 |
604 |
591 |
594 |
-1.33% |
75,200 |
2024/7/30 |
613 |
617 |
602 |
602 |
-3.06% |
143,500 |
2024/7/29 |
603 |
621 |
590 |
621 |
+6.52% |
92,100 |
2024/7/26 |
602 |
603 |
583 |
583 |
-3.16% |
50,800 |
2024/7/25 |
599 |
608 |
598 |
602 |
-0.50% |
47,500 |
2024/7/24 |
612 |
615 |
603 |
605 |
-1.31% |
26,000 |
2024/7/23 |
606 |
617 |
606 |
613 |
+1.32% |
18,400 |
2024/7/22 |
611 |
613 |
605 |
605 |
-1.47% |
33,400 |
2024/7/19 |
621 |
622 |
612 |
614 |
-1.92% |
54,300 |
2024/7/18 |
627 |
642 |
623 |
626 |
-0.16% |
77,700 |
2024/7/17 |
610 |
627 |
610 |
627 |
+2.79% |
97,600 |
2024/7/16 |
601 |
610 |
601 |
610 |
+0.83% |
36,300 |
2024/7/12 |
589 |
610 |
586 |
605 |
+1.68% |
81,400 |
2024/7/11 |
587 |
595 |
580 |
595 |
+2.06% |
34,400 |
2024/7/10 |
580 |
583 |
574 |
583 |
+0.87% |
57,300 |
2024/7/9 |
592 |
595 |
576 |
578 |
-2.86% |
95,800 |
2024/7/8 |
594 |
602 |
593 |
595 |
-0.34% |
29,700 |
2024/7/5 |
588 |
599 |
587 |
597 |
+2.58% |
42,300 |
2024/7/4 |
607 |
607 |
582 |
582 |
-2.51% |
378,400 |
2024/7/3 |
594 |
606 |
593 |
597 |
+0.84% |
59,100 |
2024/7/2 |
593 |
599 |
592 |
592 |
-0.67% |
45,900 |
2024/7/1 |
600 |
611 |
592 |
596 |
+0.68% |
367,200 |
2024/6/28 |
605 |
610 |
592 |
592 |
-1.66% |
52,100 |
2024/6/27 |
597 |
605 |
591 |
602 |
+0.33% |
61,500 |
2024/6/26 |
599 |
610 |
595 |
600 |
+0.00% |
73,500 |
2024/6/25 |
603 |
606 |
593 |
600 |
+0.17% |
38,400 |
2024/6/24 |
600 |
600 |
589 |
599 |
+0.50% |
40,300 |
2024/6/21 |
596 |
604 |
595 |
596 |
+0.51% |
75,800 |
2024/6/20 |
601 |
606 |
592 |
593 |
-1.33% |
69,800 |
2024/6/19 |
614 |
618 |
594 |
601 |
-2.28% |
107,000 |
2024/6/18 |
617 |
617 |
606 |
615 |
+0.65% |
81,800 |
2024/6/17 |
601 |
611 |
595 |
611 |
+2.00% |
45,600 |
2024/6/14 |
598 |
612 |
596 |
599 |
-0.17% |
72,600 |
2024/6/13 |
614 |
615 |
600 |
600 |
-1.64% |
75,200 |
2024/6/12 |
615 |
628 |
604 |
610 |
-1.29% |
96,000 |
2024/6/11 |
594 |
620 |
594 |
618 |
+3.69% |
156,300 |
2024/6/10 |
586 |
600 |
581 |
596 |
+1.71% |
82,300 |
2024/6/7 |
573 |
594 |
571 |
586 |
+2.27% |
81,400 |
2024/6/6 |
571 |
576 |
569 |
573 |
+0.00% |
95,500 |
2024/6/5 |
588 |
588 |
567 |
573 |
-3.86% |
146,300 |
2024/6/4 |
574 |
599 |
572 |
596 |
+3.11% |
116,000 |
2024/6/3 |
582 |
587 |
569 |
578 |
-0.34% |
77,400 |
2024/5/31 |
572 |
583 |
568 |
580 |
+1.05% |
90,800 |
2024/5/30 |
564 |
576 |
541 |
574 |
+0.35% |
199,100 |
2024/5/29 |
575 |
583 |
567 |
572 |
-1.89% |
306,600 |
2024/5/28 |
540 |
588 |
539 |
583 |
+8.36% |
548,600 |
2024/5/27 |
504 |
540 |
497 |
538 |
+5.91% |
225,800 |
2024/5/24 |
483 |
515 |
478 |
508 |
+4.10% |
193,400 |
2024/5/23 |
479 |
490 |
472 |
488 |
+1.88% |
103,400 |
2024/5/22 |
474 |
480 |
470 |
479 |
+0.63% |
104,100 |
2024/5/21 |
482 |
486 |
476 |
476 |
-1.65% |
136,500 |
2024/5/20 |
478 |
489 |
478 |
484 |
+1.26% |
63,600 |
2024/5/17 |
475 |
483 |
472 |
478 |
-0.42% |
33,300 |
2024/5/16 |
480 |
485 |
468 |
480 |
-0.41% |
113,700 |
|