| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
694 |
695 |
670 |
679 |
-2.16% |
16,600 |
| 2024/12/12 |
706 |
710 |
690 |
694 |
-1.70% |
16,500 |
| 2024/12/11 |
710 |
711 |
699 |
706 |
-0.42% |
7,400 |
| 2024/12/10 |
709 |
713 |
700 |
709 |
-0.56% |
7,500 |
| 2024/12/9 |
701 |
716 |
672 |
713 |
+0.99% |
20,500 |
| 2024/12/6 |
716 |
716 |
696 |
706 |
-1.53% |
12,100 |
| 2024/12/5 |
735 |
735 |
696 |
717 |
-2.45% |
20,300 |
| 2024/12/4 |
750 |
750 |
730 |
735 |
-1.34% |
7,000 |
| 2024/12/3 |
742 |
750 |
737 |
745 |
+0.13% |
7,400 |
| 2024/12/2 |
740 |
744 |
739 |
744 |
+0.54% |
5,000 |
| 2024/11/29 |
742 |
755 |
740 |
740 |
-1.60% |
4,800 |
| 2024/11/28 |
735 |
758 |
734 |
752 |
+1.08% |
9,600 |
| 2024/11/27 |
765 |
765 |
737 |
744 |
-2.75% |
7,400 |
| 2024/11/26 |
770 |
776 |
747 |
765 |
+0.00% |
10,500 |
| 2024/11/25 |
741 |
789 |
731 |
765 |
+3.66% |
18,400 |
| 2024/11/22 |
753 |
758 |
727 |
738 |
-3.91% |
18,100 |
| 2024/11/21 |
777 |
777 |
740 |
768 |
+2.40% |
30,900 |
| 2024/11/20 |
726 |
785 |
707 |
750 |
+3.31% |
29,800 |
| 2024/11/19 |
765 |
783 |
726 |
726 |
-4.97% |
45,200 |
| 2024/11/18 |
787 |
791 |
761 |
764 |
-4.50% |
42,500 |
| 2024/11/15 |
840 |
849 |
760 |
800 |
-6.43% |
127,200 |
| 2024/11/14 |
1,072 |
1,130 |
791 |
855 |
-20.09% |
545,900 |
| 2024/11/13 |
1,030 |
1,299 |
1,030 |
1,070 |
+2.88% |
10,600 |
| 2024/11/12 |
1,040 |
1,070 |
1,039 |
1,040 |
+0.00% |
2,700 |
| 2024/11/11 |
1,070 |
1,070 |
988 |
1,040 |
-3.08% |
17,300 |
| 2024/11/8 |
1,080 |
1,080 |
1,057 |
1,073 |
-0.65% |
1,400 |
| 2024/11/7 |
1,108 |
1,108 |
1,060 |
1,080 |
-1.91% |
2,600 |
| 2024/11/6 |
1,110 |
1,150 |
1,090 |
1,101 |
-2.13% |
2,800 |
| 2024/11/5 |
1,129 |
1,129 |
1,083 |
1,125 |
-2.17% |
2,100 |
| 2024/11/1 |
1,100 |
1,150 |
1,099 |
1,150 |
+4.55% |
1,400 |
| 2024/10/31 |
1,091 |
1,119 |
1,089 |
1,100 |
+0.82% |
1,200 |
| 2024/10/30 |
1,095 |
1,150 |
1,088 |
1,091 |
-0.37% |
2,800 |
| 2024/10/29 |
1,091 |
1,105 |
1,080 |
1,095 |
+1.39% |
1,600 |
| 2024/10/28 |
1,087 |
1,120 |
1,039 |
1,080 |
-3.31% |
8,800 |
| 2024/10/25 |
1,052 |
1,123 |
1,050 |
1,117 |
-11.35% |
25,200 |
| 2024/10/24 |
1,170 |
1,280 |
1,170 |
1,260 |
+5.79% |
7,100 |
| 2024/10/23 |
1,200 |
1,230 |
1,155 |
1,191 |
+0.00% |
2,700 |
| 2024/10/22 |
1,185 |
1,244 |
1,147 |
1,191 |
-0.92% |
6,900 |
| 2024/10/21 |
1,170 |
1,245 |
1,170 |
1,202 |
+0.17% |
4,100 |
| 2024/10/18 |
1,216 |
1,243 |
1,180 |
1,200 |
-3.69% |
3,300 |
| 2024/10/17 |
1,225 |
1,246 |
1,180 |
1,246 |
+1.80% |
4,800 |
| 2024/10/16 |
1,270 |
1,327 |
1,220 |
1,224 |
-3.24% |
8,000 |
| 2024/10/15 |
1,206 |
1,300 |
1,185 |
1,265 |
+4.81% |
6,700 |
| 2024/10/11 |
1,236 |
1,262 |
1,185 |
1,207 |
-4.66% |
14,000 |
| 2024/10/10 |
1,254 |
1,270 |
1,215 |
1,266 |
+0.88% |
11,200 |
| 2024/10/9 |
1,279 |
1,298 |
1,220 |
1,255 |
-1.18% |
17,900 |
| 2024/10/8 |
1,408 |
1,469 |
1,260 |
1,270 |
-9.29% |
42,100 |
| 2024/10/7 |
1,440 |
1,480 |
1,366 |
1,400 |
-6.73% |
68,200 |
| 2024/10/4 |
1,660 |
1,660 |
1,501 |
1,501 |
+10.37% |
94,000 |
| 2024/10/3 |
1,068 |
1,360 |
1,068 |
1,360 |
+28.30% |
22,600 |
| 2024/10/2 |
1,044 |
1,090 |
1,031 |
1,060 |
-0.84% |
3,200 |
| 2024/10/1 |
1,069 |
1,069 |
1,049 |
1,069 |
-0.65% |
300 |
| 2024/9/30 |
1,082 |
1,082 |
1,001 |
1,076 |
+2.28% |
1,100 |
| 2024/9/27 |
1,070 |
1,093 |
1,052 |
1,052 |
-1.68% |
2,400 |
| 2024/9/26 |
1,128 |
1,128 |
1,070 |
1,070 |
-2.55% |
6,400 |
| 2024/9/25 |
1,090 |
1,130 |
1,082 |
1,098 |
-1.08% |
2,300 |
| 2024/9/24 |
1,128 |
1,128 |
1,080 |
1,110 |
+0.91% |
1,100 |
| 2024/9/20 |
1,130 |
1,140 |
1,100 |
1,100 |
-2.65% |
2,100 |
| 2024/9/19 |
1,121 |
1,131 |
1,101 |
1,130 |
+0.89% |
1,100 |
| 2024/9/18 |
1,150 |
1,150 |
1,102 |
1,120 |
-2.52% |
2,200 |
| 2024/9/17 |
1,149 |
1,149 |
1,120 |
1,149 |
+0.00% |
1,000 |
| 2024/9/13 |
1,130 |
1,150 |
1,101 |
1,149 |
+2.13% |
1,600 |
| 2024/9/12 |
1,154 |
1,160 |
1,124 |
1,125 |
-1.32% |
2,200 |
| 2024/9/11 |
1,189 |
1,195 |
1,140 |
1,140 |
+0.00% |
1,600 |
| 2024/9/10 |
1,130 |
1,147 |
1,101 |
1,140 |
-0.96% |
1,300 |
| 2024/9/9 |
1,101 |
1,158 |
1,085 |
1,151 |
-0.78% |
1,400 |
| 2024/9/6 |
1,142 |
1,172 |
1,140 |
1,160 |
-0.85% |
500 |
| 2024/9/5 |
1,215 |
1,260 |
1,170 |
1,170 |
-4.18% |
1,700 |
| 2024/9/4 |
1,220 |
1,274 |
1,160 |
1,221 |
+0.00% |
3,200 |
| 2024/9/3 |
1,173 |
1,293 |
1,173 |
1,221 |
+4.00% |
2,600 |
| 2024/9/2 |
1,175 |
1,175 |
1,150 |
1,174 |
+0.86% |
700 |
| 2024/8/30 |
1,150 |
1,164 |
1,140 |
1,164 |
+1.22% |
2,300 |
| 2024/8/29 |
1,124 |
1,154 |
1,121 |
1,150 |
+0.61% |
700 |
| 2024/8/28 |
1,155 |
1,155 |
1,121 |
1,143 |
-1.04% |
2,400 |
| 2024/8/27 |
1,132 |
1,162 |
1,132 |
1,155 |
-0.60% |
1,400 |
| 2024/8/26 |
1,138 |
1,165 |
1,106 |
1,162 |
+2.83% |
2,700 |
| 2024/8/23 |
1,144 |
1,144 |
1,111 |
1,130 |
-1.22% |
2,200 |
| 2024/8/22 |
1,124 |
1,145 |
1,105 |
1,144 |
+0.18% |
8,100 |
| 2024/8/21 |
1,130 |
1,168 |
1,120 |
1,142 |
+2.51% |
16,500 |
| 2024/8/20 |
1,117 |
1,129 |
1,090 |
1,114 |
+2.48% |
1,800 |
| 2024/8/19 |
1,172 |
1,172 |
1,060 |
1,087 |
-7.41% |
11,500 |
| 2024/8/16 |
1,133 |
1,181 |
1,115 |
1,174 |
+6.24% |
8,000 |
| 2024/8/15 |
1,130 |
1,150 |
1,050 |
1,105 |
-13.67% |
20,600 |
| 2024/8/14 |
1,164 |
1,360 |
1,164 |
1,280 |
+12.48% |
11,400 |
| 2024/8/13 |
1,100 |
1,156 |
1,000 |
1,138 |
+0.71% |
22,500 |
| 2024/8/9 |
1,107 |
1,130 |
1,080 |
1,130 |
+3.76% |
6,000 |
| 2024/8/8 |
1,052 |
1,089 |
1,012 |
1,089 |
+2.74% |
12,500 |
| 2024/8/7 |
1,149 |
1,149 |
1,041 |
1,060 |
-8.07% |
57,900 |
| 2024/8/6 |
1,053 |
1,153 |
1,050 |
1,153 |
+10.02% |
19,200 |
| 2024/8/5 |
1,198 |
1,250 |
1,048 |
1,048 |
-22.26% |
10,900 |
| 2024/8/2 |
1,192 |
1,350 |
1,125 |
1,348 |
+0.30% |
20,700 |
| 2024/8/1 |
1,327 |
1,363 |
1,273 |
1,344 |
-0.96% |
5,300 |
| 2024/7/31 |
1,357 |
1,376 |
1,330 |
1,357 |
-0.66% |
900 |
| 2024/7/30 |
1,411 |
1,420 |
1,292 |
1,366 |
-4.14% |
14,200 |
| 2024/7/29 |
1,426 |
1,426 |
1,366 |
1,425 |
-0.42% |
1,300 |
| 2024/7/26 |
1,428 |
1,434 |
1,409 |
1,431 |
-0.56% |
2,000 |
| 2024/7/25 |
1,410 |
1,450 |
1,370 |
1,439 |
+1.62% |
5,400 |
| 2024/7/24 |
1,376 |
1,431 |
1,376 |
1,416 |
+2.91% |
3,600 |
| 2024/7/23 |
1,362 |
1,420 |
1,362 |
1,376 |
+0.22% |
1,900 |
| 2024/7/22 |
1,475 |
1,475 |
1,366 |
1,373 |
-4.98% |
8,400 |
| 2024/7/19 |
1,462 |
1,462 |
1,445 |
1,445 |
-0.96% |
700 |
| 2024/7/18 |
1,472 |
1,494 |
1,418 |
1,459 |
-5.14% |
14,900 |
| 2024/7/17 |
1,490 |
1,580 |
1,469 |
1,538 |
+2.74% |
8,700 |
| 2024/7/16 |
1,455 |
1,518 |
1,455 |
1,497 |
+2.96% |
4,300 |
| 2024/7/12 |
1,421 |
1,508 |
1,421 |
1,454 |
+0.69% |
3,400 |
| 2024/7/11 |
1,443 |
1,473 |
1,409 |
1,444 |
-0.07% |
5,300 |
| 2024/7/10 |
1,478 |
1,480 |
1,444 |
1,445 |
-0.41% |
1,900 |
| 2024/7/9 |
1,524 |
1,526 |
1,450 |
1,451 |
-4.73% |
16,400 |
| 2024/7/8 |
1,531 |
1,570 |
1,523 |
1,523 |
+0.26% |
4,000 |
| 2024/7/5 |
1,550 |
1,560 |
1,483 |
1,519 |
-2.00% |
8,600 |
| 2024/7/4 |
1,600 |
1,606 |
1,550 |
1,550 |
-3.25% |
9,000 |
| 2024/7/3 |
1,660 |
1,701 |
1,602 |
1,602 |
-4.13% |
13,500 |
| 2024/7/2 |
1,570 |
1,700 |
1,541 |
1,671 |
+4.96% |
29,800 |
| 2024/7/1 |
1,652 |
1,652 |
1,565 |
1,592 |
-4.10% |
49,600 |
| 2024/6/28 |
1,694 |
1,715 |
1,650 |
1,660 |
-4.27% |
14,900 |
| 2024/6/27 |
1,730 |
1,760 |
1,670 |
1,734 |
-0.06% |
16,800 |
| 2024/6/26 |
1,723 |
1,750 |
1,697 |
1,735 |
+0.35% |
3,700 |
| 2024/6/25 |
1,717 |
1,729 |
1,611 |
1,729 |
-0.35% |
19,900 |
| 2024/6/24 |
1,785 |
1,820 |
1,735 |
1,735 |
-2.80% |
19,500 |
| 2024/6/21 |
1,763 |
1,830 |
1,716 |
1,785 |
+1.25% |
9,400 |
| 2024/6/20 |
1,770 |
1,807 |
1,694 |
1,763 |
+0.23% |
13,500 |
| 2024/6/19 |
1,770 |
1,881 |
1,733 |
1,759 |
-0.51% |
33,800 |
| 2024/6/18 |
1,726 |
1,774 |
1,630 |
1,768 |
+0.11% |
23,200 |
|
