日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
631 |
637 |
628 |
635 |
+1.11% |
166,200 |
2024/12/2 |
625 |
633 |
625 |
628 |
+1.13% |
108,100 |
2024/11/29 |
620 |
627 |
620 |
621 |
+0.32% |
80,000 |
2024/11/28 |
615 |
630 |
615 |
619 |
+0.49% |
85,100 |
2024/11/27 |
617 |
623 |
612 |
616 |
-0.16% |
76,400 |
2024/11/26 |
626 |
631 |
617 |
617 |
-1.44% |
91,400 |
2024/11/25 |
624 |
629 |
624 |
626 |
+0.32% |
71,700 |
2024/11/22 |
616 |
626 |
614 |
624 |
+1.63% |
133,800 |
2024/11/21 |
609 |
624 |
608 |
614 |
+0.99% |
115,800 |
2024/11/20 |
612 |
621 |
608 |
608 |
-0.65% |
82,200 |
2024/11/19 |
606 |
615 |
605 |
612 |
-0.49% |
109,000 |
2024/11/18 |
613 |
622 |
599 |
615 |
-2.38% |
232,100 |
2024/11/15 |
617 |
635 |
617 |
630 |
+3.45% |
253,200 |
2024/11/14 |
593 |
619 |
583 |
609 |
+2.70% |
327,200 |
2024/11/13 |
597 |
599 |
592 |
593 |
-0.50% |
94,600 |
2024/11/12 |
597 |
605 |
596 |
596 |
+0.17% |
102,100 |
2024/11/11 |
596 |
598 |
592 |
595 |
-0.34% |
54,400 |
2024/11/8 |
595 |
601 |
593 |
597 |
+0.34% |
86,600 |
2024/11/7 |
591 |
597 |
586 |
595 |
+0.85% |
105,600 |
2024/11/6 |
587 |
592 |
585 |
590 |
+1.20% |
76,900 |
2024/11/5 |
588 |
588 |
581 |
583 |
+0.52% |
43,900 |
2024/11/1 |
584 |
585 |
579 |
580 |
-1.86% |
84,300 |
2024/10/31 |
582 |
591 |
576 |
591 |
+1.55% |
98,000 |
2024/10/30 |
588 |
588 |
579 |
582 |
-1.19% |
245,100 |
2024/10/29 |
575 |
590 |
571 |
589 |
+1.55% |
115,500 |
2024/10/28 |
555 |
580 |
555 |
580 |
+3.76% |
140,700 |
2024/10/25 |
573 |
573 |
555 |
559 |
-0.89% |
169,700 |
2024/10/24 |
570 |
570 |
556 |
564 |
-1.40% |
197,500 |
2024/10/23 |
577 |
583 |
571 |
572 |
-0.52% |
98,600 |
2024/10/22 |
581 |
581 |
573 |
575 |
-0.69% |
83,400 |
2024/10/21 |
570 |
582 |
570 |
579 |
+1.40% |
105,100 |
2024/10/18 |
567 |
575 |
567 |
571 |
+0.88% |
100,800 |
2024/10/17 |
568 |
572 |
564 |
566 |
-0.70% |
100,900 |
2024/10/16 |
567 |
577 |
566 |
570 |
+0.00% |
91,500 |
2024/10/15 |
565 |
577 |
564 |
570 |
+1.24% |
105,800 |
2024/10/11 |
563 |
570 |
563 |
563 |
-0.35% |
83,700 |
2024/10/10 |
573 |
573 |
561 |
565 |
-1.22% |
178,000 |
2024/10/9 |
573 |
579 |
571 |
572 |
+0.18% |
122,000 |
2024/10/8 |
574 |
577 |
570 |
571 |
-0.52% |
121,300 |
2024/10/7 |
588 |
588 |
574 |
574 |
-0.69% |
155,500 |
2024/10/4 |
582 |
587 |
578 |
578 |
+0.35% |
125,200 |
2024/10/3 |
590 |
590 |
576 |
576 |
-0.69% |
135,200 |
2024/10/2 |
586 |
588 |
577 |
580 |
-1.36% |
244,000 |
2024/10/1 |
584 |
594 |
583 |
588 |
+0.86% |
151,300 |
2024/9/30 |
577 |
590 |
573 |
583 |
-3.16% |
453,000 |
2024/9/27 |
618 |
622 |
600 |
602 |
-6.23% |
821,800 |
2024/9/26 |
634 |
642 |
631 |
642 |
+1.42% |
636,600 |
2024/9/25 |
631 |
633 |
624 |
633 |
+1.28% |
247,100 |
2024/9/24 |
635 |
635 |
624 |
625 |
-1.11% |
778,900 |
2024/9/20 |
640 |
642 |
627 |
632 |
-0.32% |
357,300 |
2024/9/19 |
636 |
640 |
634 |
634 |
+0.16% |
213,200 |
2024/9/18 |
644 |
646 |
627 |
633 |
-1.25% |
211,700 |
2024/9/17 |
626 |
641 |
625 |
641 |
+2.07% |
255,800 |
2024/9/13 |
636 |
636 |
625 |
628 |
-1.10% |
237,200 |
2024/9/12 |
652 |
654 |
634 |
635 |
-1.09% |
242,700 |
2024/9/11 |
652 |
653 |
636 |
642 |
-1.68% |
217,200 |
2024/9/10 |
646 |
655 |
644 |
653 |
+0.62% |
186,900 |
2024/9/9 |
624 |
649 |
622 |
649 |
+2.37% |
286,100 |
2024/9/6 |
661 |
661 |
630 |
634 |
-3.50% |
324,900 |
2024/9/5 |
651 |
667 |
650 |
657 |
+0.46% |
177,100 |
2024/9/4 |
668 |
672 |
650 |
654 |
-3.40% |
354,900 |
2024/9/3 |
677 |
687 |
675 |
677 |
-0.29% |
206,300 |
2024/9/2 |
678 |
693 |
670 |
679 |
+2.72% |
300,400 |
2024/8/30 |
650 |
670 |
650 |
661 |
+2.16% |
250,700 |
2024/8/29 |
642 |
652 |
642 |
647 |
+1.09% |
106,100 |
2024/8/28 |
652 |
652 |
638 |
640 |
-1.84% |
172,400 |
2024/8/27 |
658 |
660 |
648 |
652 |
-1.21% |
210,400 |
2024/8/26 |
646 |
663 |
640 |
660 |
+3.77% |
309,500 |
2024/8/23 |
646 |
648 |
630 |
636 |
-1.55% |
171,100 |
2024/8/22 |
643 |
646 |
634 |
646 |
+0.47% |
167,200 |
2024/8/21 |
630 |
643 |
629 |
643 |
+2.23% |
194,300 |
2024/8/20 |
620 |
632 |
619 |
629 |
+2.28% |
188,800 |
2024/8/19 |
607 |
622 |
602 |
615 |
+3.02% |
303,400 |
2024/8/16 |
593 |
603 |
592 |
597 |
+0.67% |
186,600 |
2024/8/15 |
573 |
602 |
569 |
593 |
+3.85% |
358,900 |
2024/8/14 |
572 |
580 |
559 |
571 |
-4.67% |
489,400 |
2024/8/13 |
600 |
601 |
592 |
599 |
+2.74% |
225,800 |
2024/8/9 |
590 |
595 |
574 |
583 |
-0.17% |
197,700 |
2024/8/8 |
582 |
594 |
575 |
584 |
+0.34% |
176,200 |
2024/8/7 |
566 |
593 |
557 |
582 |
+2.83% |
293,900 |
2024/8/6 |
552 |
574 |
540 |
566 |
+12.08% |
421,500 |
2024/8/5 |
546 |
556 |
496 |
505 |
-12.17% |
682,900 |
2024/8/2 |
594 |
594 |
570 |
575 |
-4.49% |
466,400 |
2024/8/1 |
617 |
617 |
600 |
602 |
-2.75% |
260,400 |
2024/7/31 |
613 |
619 |
607 |
619 |
+0.65% |
136,000 |
2024/7/30 |
626 |
626 |
610 |
615 |
-1.76% |
294,600 |
2024/7/29 |
618 |
627 |
613 |
626 |
+3.81% |
168,500 |
2024/7/26 |
622 |
626 |
602 |
603 |
-2.74% |
229,700 |
2024/7/25 |
624 |
624 |
608 |
620 |
-1.27% |
270,600 |
2024/7/24 |
652 |
652 |
626 |
628 |
-3.68% |
262,900 |
2024/7/23 |
643 |
654 |
638 |
652 |
+2.03% |
126,200 |
2024/7/22 |
640 |
643 |
628 |
639 |
+0.00% |
172,300 |
2024/7/19 |
646 |
651 |
637 |
639 |
-0.78% |
191,400 |
2024/7/18 |
651 |
658 |
643 |
644 |
-1.83% |
236,400 |
2024/7/17 |
659 |
664 |
653 |
656 |
-0.30% |
226,600 |
2024/7/16 |
649 |
663 |
649 |
658 |
+2.49% |
368,200 |
2024/7/12 |
627 |
643 |
627 |
642 |
+2.39% |
363,900 |
2024/7/11 |
618 |
628 |
616 |
627 |
+1.62% |
86,400 |
2024/7/10 |
625 |
625 |
613 |
617 |
-0.64% |
148,100 |
2024/7/9 |
625 |
626 |
618 |
621 |
-0.64% |
158,600 |
2024/7/8 |
642 |
642 |
622 |
625 |
-2.04% |
237,800 |
2024/7/5 |
641 |
648 |
634 |
638 |
-0.31% |
187,000 |
2024/7/4 |
644 |
652 |
635 |
640 |
+0.16% |
313,500 |
2024/7/3 |
630 |
639 |
622 |
639 |
+1.75% |
310,700 |
2024/7/2 |
626 |
633 |
616 |
628 |
+0.48% |
247,400 |
2024/7/1 |
625 |
626 |
617 |
625 |
+1.13% |
146,700 |
2024/6/28 |
616 |
627 |
614 |
618 |
+0.49% |
194,300 |
2024/6/27 |
594 |
618 |
594 |
615 |
+3.54% |
259,000 |
2024/6/26 |
598 |
605 |
590 |
594 |
-0.50% |
300,600 |
2024/6/25 |
602 |
602 |
595 |
597 |
-0.33% |
70,600 |
2024/6/24 |
603 |
606 |
591 |
599 |
+0.17% |
160,700 |
2024/6/21 |
599 |
615 |
598 |
598 |
+0.00% |
197,100 |
2024/6/20 |
590 |
601 |
590 |
598 |
+1.36% |
99,900 |
2024/6/19 |
600 |
603 |
590 |
590 |
-0.84% |
140,300 |
2024/6/18 |
606 |
610 |
586 |
595 |
-1.82% |
278,400 |
2024/6/17 |
610 |
611 |
604 |
606 |
-0.66% |
120,400 |
2024/6/14 |
629 |
633 |
606 |
610 |
-2.24% |
273,500 |
2024/6/13 |
633 |
638 |
616 |
624 |
-0.79% |
235,900 |
2024/6/12 |
626 |
631 |
617 |
629 |
+0.16% |
155,300 |
2024/6/11 |
615 |
633 |
613 |
628 |
+2.28% |
384,300 |
2024/6/10 |
597 |
614 |
596 |
614 |
+3.02% |
338,400 |
2024/6/7 |
595 |
597 |
592 |
596 |
+1.02% |
85,100 |
2024/6/6 |
601 |
602 |
590 |
590 |
-1.34% |
108,000 |
|