日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/10 |
573 |
575 |
566 |
570 |
-0.18% |
10,900 |
2024/12/9 |
573 |
573 |
561 |
571 |
+0.88% |
10,900 |
2024/12/6 |
575 |
575 |
563 |
566 |
-2.08% |
11,200 |
2024/12/5 |
572 |
584 |
562 |
578 |
+1.05% |
14,300 |
2024/12/4 |
578 |
578 |
569 |
572 |
-0.69% |
7,700 |
2024/12/3 |
574 |
577 |
570 |
576 |
+0.35% |
9,000 |
2024/12/2 |
577 |
582 |
571 |
574 |
-0.52% |
13,300 |
2024/11/29 |
577 |
591 |
577 |
577 |
-1.37% |
13,500 |
2024/11/28 |
586 |
592 |
573 |
585 |
-0.17% |
7,000 |
2024/11/27 |
581 |
590 |
570 |
586 |
+0.86% |
26,100 |
2024/11/26 |
580 |
584 |
569 |
581 |
-0.34% |
11,300 |
2024/11/25 |
566 |
586 |
566 |
583 |
+2.46% |
20,400 |
2024/11/22 |
550 |
570 |
550 |
569 |
+2.52% |
31,900 |
2024/11/21 |
549 |
558 |
548 |
555 |
+1.09% |
15,200 |
2024/11/20 |
558 |
558 |
549 |
549 |
-0.54% |
19,800 |
2024/11/19 |
553 |
558 |
550 |
552 |
+1.10% |
19,500 |
2024/11/18 |
549 |
555 |
545 |
546 |
-1.62% |
12,500 |
2024/11/15 |
531 |
555 |
516 |
555 |
-1.94% |
123,000 |
2024/11/14 |
574 |
586 |
566 |
566 |
-1.39% |
36,000 |
2024/11/13 |
571 |
574 |
565 |
574 |
+0.53% |
6,800 |
2024/11/12 |
577 |
583 |
568 |
571 |
-1.04% |
13,700 |
2024/11/11 |
576 |
579 |
571 |
577 |
+0.70% |
9,400 |
2024/11/8 |
571 |
580 |
567 |
573 |
-0.35% |
16,300 |
2024/11/7 |
574 |
575 |
563 |
575 |
+0.17% |
14,300 |
2024/11/6 |
574 |
575 |
567 |
574 |
+0.00% |
11,400 |
2024/11/5 |
575 |
575 |
559 |
574 |
+1.23% |
8,700 |
2024/11/1 |
569 |
572 |
564 |
567 |
-0.87% |
5,000 |
2024/10/31 |
578 |
580 |
568 |
572 |
-1.04% |
6,500 |
2024/10/30 |
580 |
586 |
561 |
578 |
+1.05% |
25,700 |
2024/10/29 |
568 |
582 |
568 |
572 |
+0.70% |
6,400 |
2024/10/28 |
550 |
579 |
548 |
568 |
+2.16% |
16,100 |
2024/10/25 |
567 |
578 |
553 |
556 |
-1.59% |
27,700 |
2024/10/24 |
572 |
580 |
555 |
565 |
-1.22% |
40,500 |
2024/10/23 |
581 |
589 |
572 |
572 |
-2.72% |
21,700 |
2024/10/22 |
599 |
599 |
584 |
588 |
-1.67% |
17,200 |
2024/10/21 |
598 |
605 |
597 |
598 |
-0.17% |
6,200 |
2024/10/18 |
602 |
605 |
596 |
599 |
+0.17% |
10,500 |
2024/10/17 |
596 |
599 |
593 |
598 |
+0.67% |
7,000 |
2024/10/16 |
596 |
603 |
592 |
594 |
-1.82% |
8,400 |
2024/10/15 |
603 |
610 |
592 |
605 |
+1.85% |
19,500 |
2024/10/11 |
594 |
606 |
594 |
594 |
-1.00% |
15,900 |
2024/10/10 |
610 |
614 |
592 |
600 |
-1.48% |
20,600 |
2024/10/9 |
611 |
620 |
598 |
609 |
+0.16% |
35,700 |
2024/10/8 |
645 |
645 |
605 |
608 |
-6.61% |
98,300 |
2024/10/7 |
666 |
666 |
644 |
651 |
-1.66% |
17,600 |
2024/10/4 |
659 |
673 |
659 |
662 |
+0.46% |
27,800 |
2024/10/3 |
651 |
663 |
650 |
659 |
+1.70% |
20,800 |
2024/10/2 |
632 |
662 |
631 |
648 |
+1.57% |
43,300 |
2024/10/1 |
637 |
655 |
634 |
638 |
-0.47% |
21,400 |
2024/9/30 |
638 |
656 |
633 |
641 |
-3.61% |
35,700 |
2024/9/27 |
660 |
672 |
660 |
665 |
+1.06% |
18,300 |
2024/9/26 |
656 |
658 |
649 |
658 |
+1.23% |
14,600 |
2024/9/25 |
652 |
660 |
647 |
650 |
-0.31% |
26,000 |
2024/9/24 |
671 |
671 |
651 |
652 |
-2.69% |
18,100 |
2024/9/20 |
666 |
676 |
662 |
670 |
+1.36% |
26,800 |
2024/9/19 |
650 |
668 |
650 |
661 |
+1.69% |
30,000 |
2024/9/18 |
654 |
659 |
643 |
650 |
+0.00% |
11,200 |
2024/9/17 |
651 |
658 |
637 |
650 |
-0.61% |
24,400 |
2024/9/13 |
644 |
661 |
644 |
654 |
+1.40% |
23,400 |
2024/9/12 |
631 |
649 |
631 |
645 |
+3.04% |
26,200 |
2024/9/11 |
657 |
657 |
617 |
626 |
-3.69% |
46,700 |
2024/9/10 |
649 |
660 |
646 |
650 |
+1.09% |
12,300 |
2024/9/9 |
633 |
646 |
625 |
643 |
-0.62% |
41,500 |
2024/9/6 |
655 |
663 |
642 |
647 |
+0.00% |
30,400 |
2024/9/5 |
642 |
667 |
636 |
647 |
-1.07% |
54,200 |
2024/9/4 |
682 |
685 |
640 |
654 |
-7.23% |
163,500 |
2024/9/3 |
677 |
708 |
677 |
705 |
+4.14% |
88,000 |
2024/9/2 |
694 |
695 |
671 |
677 |
-1.74% |
53,800 |
2024/8/30 |
682 |
695 |
674 |
689 |
+1.17% |
60,000 |
2024/8/29 |
697 |
700 |
681 |
681 |
-3.27% |
61,900 |
2024/8/28 |
730 |
730 |
701 |
704 |
-3.43% |
44,000 |
2024/8/27 |
718 |
730 |
707 |
729 |
+2.24% |
45,800 |
2024/8/26 |
703 |
716 |
693 |
713 |
+1.42% |
53,600 |
2024/8/23 |
706 |
706 |
687 |
703 |
-0.14% |
67,600 |
2024/8/22 |
719 |
719 |
696 |
704 |
-1.12% |
56,700 |
2024/8/21 |
698 |
713 |
690 |
712 |
+0.42% |
60,000 |
2024/8/20 |
697 |
732 |
697 |
709 |
+3.20% |
80,100 |
2024/8/19 |
709 |
715 |
687 |
687 |
-3.10% |
96,400 |
2024/8/16 |
718 |
721 |
698 |
709 |
+1.14% |
110,400 |
2024/8/15 |
714 |
752 |
686 |
701 |
-14.72% |
418,700 |
2024/8/14 |
816 |
843 |
798 |
822 |
+0.74% |
68,100 |
2024/8/13 |
776 |
825 |
776 |
816 |
+4.21% |
54,600 |
2024/8/9 |
749 |
800 |
725 |
783 |
+8.00% |
82,700 |
2024/8/8 |
711 |
747 |
698 |
725 |
+3.28% |
44,800 |
2024/8/7 |
661 |
721 |
661 |
702 |
+3.54% |
38,800 |
2024/8/6 |
700 |
715 |
665 |
678 |
+4.79% |
102,100 |
2024/8/5 |
751 |
758 |
647 |
647 |
-18.82% |
152,700 |
2024/8/2 |
851 |
852 |
795 |
797 |
-9.84% |
89,700 |
2024/8/1 |
925 |
925 |
865 |
884 |
-4.43% |
48,500 |
2024/7/31 |
922 |
929 |
902 |
925 |
-0.43% |
35,600 |
2024/7/30 |
945 |
945 |
912 |
929 |
-1.90% |
30,500 |
2024/7/29 |
936 |
954 |
936 |
947 |
+1.94% |
25,400 |
2024/7/26 |
920 |
940 |
911 |
929 |
+1.75% |
24,600 |
2024/7/25 |
932 |
938 |
911 |
913 |
-4.30% |
99,600 |
2024/7/24 |
1,060 |
1,070 |
942 |
954 |
-3.15% |
427,700 |
2024/7/23 |
991 |
1,030 |
974 |
985 |
+0.51% |
94,000 |
2024/7/22 |
1,004 |
1,008 |
965 |
980 |
-2.87% |
48,000 |
2024/7/19 |
1,016 |
1,016 |
990 |
1,009 |
-0.79% |
29,200 |
2024/7/18 |
1,016 |
1,038 |
1,011 |
1,017 |
-3.14% |
15,800 |
2024/7/17 |
1,053 |
1,080 |
1,019 |
1,050 |
+0.29% |
27,500 |
2024/7/16 |
1,058 |
1,058 |
1,033 |
1,047 |
-0.29% |
9,900 |
2024/7/12 |
1,011 |
1,053 |
1,002 |
1,050 |
+3.65% |
33,300 |
2024/7/11 |
1,005 |
1,016 |
990 |
1,013 |
+0.70% |
28,300 |
2024/7/10 |
1,011 |
1,014 |
1,000 |
1,006 |
+0.10% |
12,000 |
2024/7/9 |
1,020 |
1,035 |
1,000 |
1,005 |
-1.18% |
17,300 |
2024/7/8 |
1,030 |
1,030 |
1,011 |
1,017 |
-0.59% |
11,100 |
2024/7/5 |
1,031 |
1,040 |
1,018 |
1,023 |
-2.94% |
17,500 |
2024/7/4 |
1,054 |
1,055 |
1,036 |
1,054 |
+0.86% |
9,300 |
2024/7/3 |
1,020 |
1,055 |
1,015 |
1,045 |
+1.85% |
21,800 |
2024/7/2 |
1,080 |
1,089 |
1,025 |
1,026 |
-4.29% |
48,200 |
2024/7/1 |
1,070 |
1,085 |
1,057 |
1,072 |
+1.52% |
20,100 |
2024/6/28 |
1,081 |
1,085 |
1,056 |
1,056 |
-2.31% |
38,300 |
2024/6/27 |
1,030 |
1,125 |
1,022 |
1,081 |
+4.65% |
60,400 |
2024/6/26 |
1,026 |
1,077 |
1,020 |
1,033 |
+2.08% |
61,800 |
2024/6/25 |
1,011 |
1,028 |
1,003 |
1,012 |
+0.60% |
24,000 |
2024/6/24 |
1,012 |
1,034 |
1,005 |
1,006 |
-0.30% |
16,100 |
2024/6/21 |
1,011 |
1,038 |
1,002 |
1,009 |
-0.10% |
27,200 |
2024/6/20 |
1,001 |
1,017 |
996 |
1,010 |
+1.71% |
18,300 |
2024/6/19 |
1,012 |
1,013 |
988 |
993 |
-1.78% |
35,000 |
2024/6/18 |
1,035 |
1,035 |
1,011 |
1,011 |
-2.79% |
11,400 |
2024/6/17 |
1,052 |
1,052 |
1,003 |
1,040 |
-0.57% |
33,400 |
2024/6/14 |
1,018 |
1,046 |
1,004 |
1,046 |
+2.75% |
21,300 |
2024/6/13 |
1,016 |
1,039 |
1,004 |
1,018 |
+1.39% |
35,700 |
|