日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
903 |
906 |
901 |
906 |
+0.11% |
1,400 |
2024/12/12 |
904 |
908 |
902 |
905 |
-0.22% |
4,300 |
2024/12/11 |
902 |
915 |
902 |
907 |
+0.55% |
2,400 |
2024/12/10 |
914 |
915 |
902 |
902 |
-1.42% |
4,900 |
2024/12/9 |
910 |
915 |
909 |
915 |
+0.55% |
2,000 |
2024/12/6 |
917 |
920 |
910 |
910 |
-0.76% |
6,000 |
2024/12/5 |
918 |
920 |
914 |
917 |
+0.33% |
3,100 |
2024/12/4 |
927 |
927 |
913 |
914 |
+0.22% |
3,700 |
2024/12/3 |
932 |
1,027 |
910 |
912 |
-1.51% |
70,400 |
2024/12/2 |
960 |
960 |
924 |
926 |
-3.54% |
19,600 |
2024/11/29 |
899 |
1,047 |
899 |
960 |
+7.02% |
284,000 |
2024/11/28 |
892 |
900 |
892 |
897 |
-0.44% |
1,200 |
2024/11/27 |
920 |
920 |
900 |
901 |
-2.07% |
5,500 |
2024/11/26 |
920 |
920 |
920 |
920 |
-1.18% |
1,700 |
2024/11/25 |
937 |
937 |
928 |
931 |
+0.00% |
2,700 |
2024/11/22 |
930 |
932 |
930 |
931 |
+0.11% |
500 |
2024/11/21 |
952 |
952 |
928 |
930 |
+0.87% |
900 |
2024/11/20 |
951 |
951 |
922 |
922 |
-1.50% |
2,600 |
2024/11/19 |
943 |
969 |
935 |
936 |
-2.30% |
3,200 |
2024/11/18 |
967 |
980 |
940 |
958 |
-3.91% |
7,800 |
2024/11/15 |
1,032 |
1,063 |
967 |
997 |
-6.21% |
22,000 |
2024/11/14 |
1,011 |
1,095 |
1,011 |
1,063 |
+5.14% |
10,600 |
2024/11/13 |
1,006 |
1,011 |
985 |
1,011 |
+0.10% |
2,600 |
2024/11/12 |
974 |
1,010 |
964 |
1,010 |
+4.55% |
5,200 |
2024/11/11 |
980 |
980 |
945 |
966 |
-2.23% |
6,100 |
2024/11/8 |
960 |
990 |
945 |
988 |
+2.92% |
2,900 |
2024/11/7 |
964 |
964 |
935 |
960 |
+0.31% |
2,700 |
2024/11/6 |
970 |
970 |
951 |
957 |
-1.34% |
2,600 |
2024/11/5 |
970 |
979 |
961 |
970 |
+0.62% |
4,000 |
2024/11/1 |
981 |
988 |
950 |
964 |
-1.83% |
4,300 |
2024/10/31 |
990 |
990 |
975 |
982 |
-0.81% |
1,000 |
2024/10/30 |
985 |
992 |
973 |
990 |
+1.43% |
1,100 |
2024/10/29 |
980 |
980 |
973 |
976 |
-0.41% |
1,000 |
2024/10/28 |
980 |
989 |
974 |
980 |
+0.00% |
1,300 |
2024/10/25 |
971 |
981 |
970 |
980 |
-2.10% |
2,700 |
2024/10/24 |
995 |
1,001 |
977 |
1,001 |
+2.14% |
2,400 |
2024/10/23 |
981 |
1,000 |
980 |
980 |
+0.31% |
3,700 |
2024/10/22 |
985 |
1,006 |
977 |
977 |
-3.08% |
1,700 |
2024/10/21 |
990 |
1,008 |
990 |
1,008 |
+0.90% |
1,200 |
2024/10/18 |
999 |
1,005 |
983 |
999 |
+0.00% |
2,100 |
2024/10/17 |
990 |
1,000 |
990 |
999 |
+0.81% |
800 |
2024/10/16 |
996 |
1,001 |
990 |
991 |
-0.90% |
1,200 |
2024/10/15 |
986 |
1,009 |
976 |
1,000 |
+1.73% |
2,600 |
2024/10/11 |
990 |
990 |
970 |
983 |
-0.81% |
1,600 |
2024/10/10 |
973 |
994 |
970 |
991 |
+1.85% |
1,800 |
2024/10/9 |
1,017 |
1,017 |
963 |
973 |
-4.51% |
4,600 |
2024/10/8 |
992 |
1,020 |
973 |
1,019 |
+3.98% |
5,800 |
2024/10/7 |
999 |
1,017 |
980 |
980 |
-2.49% |
3,200 |
2024/10/4 |
999 |
1,013 |
990 |
1,005 |
+0.60% |
1,900 |
2024/10/3 |
1,000 |
1,005 |
983 |
999 |
-0.10% |
2,100 |
2024/10/2 |
999 |
1,012 |
999 |
1,000 |
+0.10% |
1,900 |
2024/10/1 |
1,005 |
1,012 |
999 |
999 |
-0.60% |
1,100 |
2024/9/30 |
999 |
1,012 |
999 |
1,005 |
+0.60% |
1,700 |
2024/9/27 |
999 |
1,000 |
999 |
999 |
+0.81% |
800 |
2024/9/26 |
1,000 |
1,005 |
991 |
991 |
-0.40% |
1,500 |
2024/9/25 |
999 |
1,000 |
980 |
995 |
+1.63% |
3,500 |
2024/9/24 |
999 |
1,011 |
979 |
979 |
-1.81% |
1,700 |
2024/9/20 |
999 |
999 |
990 |
997 |
-0.20% |
2,900 |
2024/9/19 |
983 |
999 |
961 |
999 |
+2.46% |
1,400 |
2024/9/18 |
973 |
995 |
970 |
975 |
+1.77% |
1,500 |
2024/9/17 |
948 |
958 |
944 |
958 |
+1.91% |
1,000 |
2024/9/12 |
930 |
950 |
930 |
940 |
+1.62% |
400 |
2024/9/11 |
953 |
953 |
925 |
925 |
-4.15% |
2,800 |
2024/9/10 |
970 |
970 |
965 |
965 |
-1.43% |
600 |
2024/9/9 |
970 |
980 |
962 |
979 |
+0.41% |
1,000 |
2024/9/6 |
980 |
990 |
974 |
975 |
-1.52% |
1,000 |
2024/9/5 |
975 |
990 |
975 |
990 |
+1.54% |
400 |
2024/9/4 |
1,016 |
1,016 |
972 |
975 |
-2.89% |
3,600 |
2024/9/3 |
1,023 |
1,023 |
1,004 |
1,004 |
+0.30% |
1,600 |
2024/9/2 |
1,023 |
1,024 |
1,001 |
1,001 |
-1.09% |
1,600 |
2024/8/30 |
1,001 |
1,026 |
1,001 |
1,012 |
+1.10% |
300 |
2024/8/29 |
1,028 |
1,033 |
1,001 |
1,001 |
-2.63% |
1,300 |
2024/8/28 |
1,004 |
1,028 |
996 |
1,028 |
+1.78% |
2,300 |
2024/8/27 |
997 |
1,012 |
988 |
1,010 |
+2.43% |
3,500 |
2024/8/26 |
997 |
997 |
986 |
986 |
+0.31% |
3,600 |
2024/8/23 |
992 |
994 |
981 |
983 |
-0.81% |
2,700 |
2024/8/22 |
996 |
1,028 |
984 |
991 |
-0.20% |
6,000 |
2024/8/21 |
1,002 |
1,002 |
987 |
993 |
+0.61% |
2,500 |
2024/8/20 |
970 |
989 |
968 |
987 |
+2.60% |
6,300 |
2024/8/19 |
975 |
980 |
959 |
962 |
-1.33% |
3,400 |
2024/8/16 |
989 |
992 |
960 |
975 |
-0.51% |
6,800 |
2024/8/15 |
990 |
996 |
977 |
980 |
-2.00% |
4,800 |
2024/8/14 |
1,030 |
1,030 |
983 |
1,000 |
-0.50% |
9,300 |
2024/8/13 |
964 |
1,049 |
942 |
1,005 |
-8.55% |
40,700 |
2024/8/9 |
964 |
1,099 |
964 |
1,099 |
+15.81% |
9,600 |
2024/8/8 |
915 |
949 |
900 |
949 |
+3.72% |
4,100 |
2024/8/7 |
842 |
940 |
842 |
915 |
+4.93% |
16,300 |
2024/8/6 |
860 |
893 |
835 |
872 |
+5.06% |
22,400 |
2024/8/5 |
1,031 |
1,031 |
830 |
830 |
-26.55% |
20,600 |
2024/8/2 |
1,166 |
1,193 |
1,130 |
1,130 |
-7.15% |
3,800 |
2024/8/1 |
1,211 |
1,230 |
1,187 |
1,217 |
+0.25% |
1,300 |
2024/7/31 |
1,213 |
1,230 |
1,213 |
1,214 |
+0.25% |
2,000 |
2024/7/30 |
1,195 |
1,211 |
1,186 |
1,211 |
+0.00% |
700 |
2024/7/29 |
1,183 |
1,215 |
1,183 |
1,211 |
+1.76% |
1,600 |
2024/7/26 |
1,182 |
1,193 |
1,182 |
1,190 |
+2.15% |
400 |
2024/7/25 |
1,154 |
1,170 |
1,153 |
1,165 |
+0.00% |
1,400 |
2024/7/24 |
1,180 |
1,209 |
1,165 |
1,165 |
-1.35% |
2,700 |
2024/7/23 |
1,191 |
1,210 |
1,181 |
1,181 |
+0.43% |
3,900 |
2024/7/22 |
1,176 |
1,192 |
1,124 |
1,176 |
+0.17% |
2,700 |
2024/7/19 |
1,192 |
1,192 |
1,154 |
1,174 |
-1.92% |
3,700 |
2024/7/18 |
1,212 |
1,212 |
1,195 |
1,197 |
-0.91% |
2,600 |
2024/7/17 |
1,201 |
1,232 |
1,201 |
1,208 |
+0.67% |
2,300 |
2024/7/16 |
1,166 |
1,235 |
1,166 |
1,200 |
+1.27% |
4,900 |
2024/7/12 |
1,171 |
1,203 |
1,171 |
1,185 |
-0.59% |
900 |
2024/7/11 |
1,193 |
1,204 |
1,121 |
1,192 |
-1.08% |
10,500 |
2024/7/10 |
1,201 |
1,209 |
1,200 |
1,205 |
+0.08% |
1,700 |
2024/7/9 |
1,199 |
1,212 |
1,199 |
1,204 |
+0.00% |
2,700 |
2024/7/8 |
1,211 |
1,218 |
1,202 |
1,204 |
-0.50% |
3,300 |
2024/7/5 |
1,228 |
1,242 |
1,210 |
1,210 |
-1.39% |
2,600 |
2024/7/4 |
1,218 |
1,230 |
1,218 |
1,227 |
+0.08% |
1,900 |
2024/7/3 |
1,236 |
1,244 |
1,226 |
1,226 |
+0.00% |
700 |
2024/7/2 |
1,212 |
1,244 |
1,212 |
1,226 |
+0.91% |
3,400 |
2024/7/1 |
1,225 |
1,225 |
1,203 |
1,215 |
-1.22% |
3,900 |
2024/6/28 |
1,236 |
1,245 |
1,228 |
1,230 |
-0.49% |
2,300 |
2024/6/27 |
1,258 |
1,300 |
1,236 |
1,236 |
-1.75% |
3,500 |
2024/6/26 |
1,231 |
1,258 |
1,230 |
1,258 |
+1.78% |
4,400 |
2024/6/25 |
1,210 |
1,236 |
1,209 |
1,236 |
+2.23% |
3,500 |
2024/6/24 |
1,234 |
1,234 |
1,209 |
1,209 |
-0.90% |
300 |
2024/6/21 |
1,210 |
1,238 |
1,208 |
1,220 |
+0.66% |
4,900 |
2024/6/20 |
1,215 |
1,220 |
1,212 |
1,212 |
-0.66% |
1,700 |
2024/6/19 |
1,235 |
1,235 |
1,214 |
1,220 |
+0.00% |
3,300 |
2024/6/18 |
1,222 |
1,230 |
1,218 |
1,220 |
+0.00% |
1,200 |
2024/6/17 |
1,255 |
1,255 |
1,220 |
1,220 |
-1.37% |
2,100 |
|