日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
342 |
347 |
327 |
331 |
-2.93% |
97,600 |
2024/12/12 |
320 |
366 |
320 |
341 |
+6.23% |
361,700 |
2024/12/11 |
321 |
323 |
317 |
321 |
+0.31% |
21,700 |
2024/12/10 |
320 |
328 |
315 |
320 |
-0.62% |
27,700 |
2024/12/9 |
321 |
323 |
319 |
322 |
+0.62% |
19,100 |
2024/12/6 |
314 |
325 |
312 |
320 |
+1.91% |
30,300 |
2024/12/5 |
333 |
333 |
310 |
314 |
-5.42% |
96,300 |
2024/12/4 |
329 |
342 |
327 |
332 |
+1.22% |
63,200 |
2024/12/3 |
317 |
332 |
317 |
328 |
+3.47% |
40,900 |
2024/12/2 |
331 |
341 |
316 |
317 |
-1.86% |
75,400 |
2024/11/29 |
338 |
341 |
322 |
323 |
-2.42% |
130,200 |
2024/11/28 |
342 |
345 |
327 |
331 |
-6.23% |
180,300 |
2024/11/27 |
382 |
441 |
345 |
353 |
-9.49% |
1,267,900 |
2024/11/26 |
421 |
430 |
365 |
390 |
-0.51% |
1,516,500 |
2024/11/25 |
328 |
392 |
324 |
392 |
+25.64% |
1,220,900 |
2024/11/22 |
304 |
313 |
304 |
312 |
+3.65% |
9,800 |
2024/11/21 |
303 |
304 |
295 |
301 |
+0.33% |
12,400 |
2024/11/20 |
295 |
305 |
295 |
300 |
+1.69% |
15,600 |
2024/11/19 |
295 |
298 |
293 |
295 |
-0.34% |
3,000 |
2024/11/18 |
293 |
296 |
292 |
296 |
+0.68% |
3,000 |
2024/11/15 |
291 |
294 |
290 |
294 |
+0.68% |
6,200 |
2024/11/14 |
300 |
302 |
291 |
292 |
-2.01% |
27,500 |
2024/11/13 |
307 |
307 |
298 |
298 |
-0.67% |
10,200 |
2024/11/12 |
298 |
300 |
293 |
300 |
+1.01% |
7,000 |
2024/11/11 |
297 |
298 |
293 |
297 |
+0.68% |
7,600 |
2024/11/8 |
293 |
296 |
292 |
295 |
+0.34% |
4,800 |
2024/11/7 |
294 |
296 |
293 |
294 |
+0.00% |
4,300 |
2024/11/6 |
298 |
298 |
292 |
294 |
-0.34% |
5,800 |
2024/11/5 |
295 |
298 |
295 |
295 |
+0.34% |
5,500 |
2024/11/1 |
296 |
298 |
294 |
294 |
-0.68% |
23,900 |
2024/10/31 |
297 |
299 |
295 |
296 |
-1.00% |
3,700 |
2024/10/30 |
294 |
300 |
293 |
299 |
+1.01% |
9,700 |
2024/10/29 |
297 |
297 |
293 |
296 |
-0.34% |
5,100 |
2024/10/28 |
282 |
298 |
282 |
297 |
-0.34% |
11,200 |
2024/10/25 |
295 |
299 |
292 |
298 |
+0.68% |
11,200 |
2024/10/24 |
299 |
299 |
294 |
296 |
-1.00% |
5,900 |
2024/10/23 |
299 |
299 |
295 |
299 |
+0.00% |
9,000 |
2024/10/22 |
303 |
304 |
298 |
299 |
-1.32% |
3,900 |
2024/10/21 |
302 |
307 |
299 |
303 |
+2.71% |
12,600 |
2024/10/18 |
294 |
298 |
293 |
295 |
-0.34% |
5,500 |
2024/10/17 |
298 |
298 |
292 |
296 |
-0.67% |
4,800 |
2024/10/16 |
297 |
298 |
291 |
298 |
+0.34% |
5,700 |
2024/10/15 |
299 |
303 |
295 |
297 |
+0.00% |
29,300 |
2024/10/11 |
297 |
298 |
296 |
297 |
-0.34% |
4,100 |
2024/10/10 |
296 |
301 |
296 |
298 |
-0.33% |
8,100 |
2024/10/9 |
298 |
300 |
292 |
299 |
+0.67% |
13,100 |
2024/10/8 |
296 |
300 |
296 |
297 |
-1.66% |
8,700 |
2024/10/7 |
310 |
310 |
300 |
302 |
+0.00% |
19,900 |
2024/10/4 |
304 |
307 |
302 |
302 |
+0.00% |
5,400 |
2024/10/3 |
302 |
304 |
300 |
302 |
+0.00% |
5,500 |
2024/10/2 |
295 |
302 |
293 |
302 |
+2.37% |
29,300 |
2024/10/1 |
296 |
298 |
290 |
295 |
+0.34% |
9,500 |
2024/9/30 |
292 |
297 |
292 |
294 |
-2.97% |
12,300 |
2024/9/27 |
299 |
303 |
299 |
303 |
+1.00% |
8,500 |
2024/9/26 |
304 |
304 |
299 |
300 |
+0.00% |
4,300 |
2024/9/25 |
298 |
301 |
296 |
300 |
+0.33% |
8,700 |
2024/9/24 |
304 |
304 |
299 |
299 |
-0.66% |
12,900 |
2024/9/20 |
303 |
304 |
301 |
301 |
-0.33% |
10,200 |
2024/9/19 |
302 |
302 |
299 |
302 |
+0.33% |
7,900 |
2024/9/18 |
302 |
307 |
298 |
301 |
-1.31% |
14,200 |
2024/9/17 |
309 |
310 |
301 |
305 |
-0.65% |
5,000 |
2024/9/13 |
302 |
308 |
300 |
307 |
+1.32% |
14,800 |
2024/9/12 |
302 |
306 |
302 |
303 |
+0.33% |
9,500 |
2024/9/11 |
302 |
306 |
300 |
302 |
-1.95% |
7,600 |
2024/9/10 |
307 |
308 |
304 |
308 |
+1.65% |
2,400 |
2024/9/9 |
294 |
308 |
291 |
303 |
+0.66% |
10,400 |
2024/9/6 |
312 |
323 |
298 |
301 |
-5.64% |
63,100 |
2024/9/5 |
321 |
328 |
314 |
319 |
-0.62% |
12,100 |
2024/9/4 |
333 |
333 |
321 |
321 |
-4.46% |
37,000 |
2024/9/3 |
333 |
339 |
333 |
336 |
-0.30% |
10,400 |
2024/9/2 |
340 |
340 |
334 |
337 |
+0.60% |
8,300 |
2024/8/30 |
338 |
340 |
333 |
335 |
-0.30% |
10,200 |
2024/8/29 |
338 |
341 |
334 |
336 |
-0.59% |
6,400 |
2024/8/28 |
338 |
338 |
333 |
338 |
+0.00% |
9,400 |
2024/8/27 |
338 |
346 |
331 |
338 |
-0.29% |
23,500 |
2024/8/26 |
336 |
339 |
334 |
339 |
+0.30% |
2,900 |
2024/8/23 |
336 |
341 |
333 |
338 |
+0.60% |
7,100 |
2024/8/22 |
339 |
341 |
336 |
336 |
-0.88% |
7,300 |
2024/8/21 |
339 |
340 |
336 |
339 |
+0.30% |
5,400 |
2024/8/20 |
337 |
339 |
333 |
338 |
+1.81% |
9,600 |
2024/8/19 |
336 |
347 |
330 |
332 |
-1.19% |
17,400 |
2024/8/16 |
339 |
339 |
334 |
336 |
+0.00% |
20,600 |
2024/8/15 |
330 |
340 |
324 |
336 |
+3.38% |
22,400 |
2024/8/14 |
324 |
337 |
324 |
325 |
-5.25% |
29,700 |
2024/8/13 |
336 |
343 |
331 |
343 |
+5.54% |
19,200 |
2024/8/9 |
320 |
332 |
319 |
325 |
+4.50% |
15,100 |
2024/8/8 |
312 |
343 |
311 |
311 |
-1.89% |
90,500 |
2024/8/7 |
300 |
322 |
300 |
317 |
+3.26% |
51,600 |
2024/8/6 |
296 |
319 |
296 |
307 |
+6.97% |
32,900 |
2024/8/5 |
292 |
319 |
287 |
287 |
-21.15% |
117,600 |
2024/8/2 |
397 |
397 |
351 |
364 |
-10.34% |
56,400 |
2024/8/1 |
414 |
414 |
401 |
406 |
-1.93% |
19,200 |
2024/7/31 |
410 |
415 |
410 |
414 |
+0.73% |
2,700 |
2024/7/30 |
415 |
415 |
408 |
411 |
-1.20% |
10,300 |
2024/7/29 |
416 |
417 |
406 |
416 |
+0.24% |
16,700 |
2024/7/26 |
415 |
418 |
408 |
415 |
-0.95% |
18,000 |
2024/7/25 |
426 |
431 |
417 |
419 |
-3.46% |
20,600 |
2024/7/24 |
438 |
438 |
430 |
434 |
-1.36% |
6,000 |
2024/7/23 |
426 |
447 |
426 |
440 |
+3.04% |
11,800 |
2024/7/22 |
444 |
444 |
425 |
427 |
-3.61% |
10,500 |
2024/7/19 |
445 |
447 |
439 |
443 |
+0.00% |
10,100 |
2024/7/18 |
444 |
453 |
442 |
443 |
-0.67% |
12,200 |
2024/7/17 |
447 |
450 |
442 |
446 |
-0.22% |
8,400 |
2024/7/16 |
448 |
452 |
437 |
447 |
+0.90% |
13,900 |
2024/7/12 |
419 |
443 |
419 |
443 |
+4.48% |
15,500 |
2024/7/11 |
424 |
428 |
419 |
424 |
-0.24% |
21,400 |
2024/7/10 |
435 |
435 |
424 |
425 |
-2.97% |
19,000 |
2024/7/9 |
437 |
438 |
433 |
438 |
-0.68% |
11,900 |
2024/7/8 |
448 |
450 |
441 |
441 |
-1.34% |
16,200 |
2024/7/5 |
450 |
455 |
446 |
447 |
-0.67% |
13,300 |
2024/7/4 |
467 |
475 |
449 |
450 |
-2.17% |
49,500 |
2024/7/3 |
442 |
465 |
442 |
460 |
+3.84% |
47,300 |
2024/7/2 |
445 |
448 |
433 |
443 |
-0.45% |
26,100 |
2024/7/1 |
449 |
449 |
440 |
445 |
-0.89% |
15,500 |
2024/6/28 |
441 |
452 |
439 |
449 |
+3.46% |
21,400 |
2024/6/27 |
433 |
444 |
426 |
434 |
+1.17% |
26,100 |
2024/6/26 |
427 |
429 |
424 |
429 |
+2.39% |
7,800 |
2024/6/25 |
423 |
428 |
419 |
419 |
-0.95% |
11,800 |
2024/6/24 |
430 |
430 |
421 |
423 |
-1.63% |
9,100 |
2024/6/21 |
415 |
430 |
415 |
430 |
+4.12% |
15,900 |
2024/6/20 |
410 |
419 |
406 |
413 |
+0.24% |
8,700 |
2024/6/19 |
412 |
415 |
407 |
412 |
-0.24% |
10,100 |
2024/6/18 |
416 |
423 |
413 |
413 |
+0.00% |
10,800 |
|