日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/11 |
472 |
476 |
468 |
472 |
-0.84% |
908,000 |
2024/12/10 |
481 |
487 |
475 |
476 |
-0.83% |
1,688,600 |
2024/12/9 |
465 |
484 |
464 |
480 |
+5.03% |
2,453,700 |
2024/12/6 |
457 |
463 |
453 |
457 |
+0.00% |
644,600 |
2024/12/5 |
460 |
462 |
456 |
457 |
-0.44% |
543,500 |
2024/12/4 |
457 |
464 |
454 |
459 |
+0.88% |
1,361,600 |
2024/12/3 |
450 |
458 |
449 |
455 |
+1.56% |
802,900 |
2024/12/2 |
452 |
452 |
445 |
448 |
+0.00% |
625,400 |
2024/11/29 |
449 |
450 |
443 |
448 |
-0.44% |
1,010,400 |
2024/11/28 |
454 |
455 |
448 |
450 |
-0.88% |
990,900 |
2024/11/27 |
456 |
457 |
451 |
454 |
-0.66% |
604,600 |
2024/11/26 |
452 |
457 |
447 |
457 |
+1.11% |
799,700 |
2024/11/25 |
459 |
466 |
452 |
452 |
-0.66% |
1,380,600 |
2024/11/22 |
453 |
458 |
449 |
455 |
+0.44% |
1,207,800 |
2024/11/21 |
440 |
453 |
437 |
453 |
+3.42% |
1,158,900 |
2024/11/20 |
430 |
438 |
428 |
438 |
+1.86% |
811,100 |
2024/11/19 |
427 |
435 |
427 |
430 |
+0.47% |
821,100 |
2024/11/18 |
423 |
431 |
421 |
428 |
+0.23% |
807,700 |
2024/11/15 |
424 |
428 |
421 |
427 |
+1.43% |
887,800 |
2024/11/14 |
429 |
431 |
420 |
421 |
-2.32% |
1,153,300 |
2024/11/13 |
424 |
434 |
423 |
431 |
+1.41% |
879,600 |
2024/11/12 |
421 |
429 |
420 |
425 |
+0.95% |
837,700 |
2024/11/11 |
418 |
424 |
415 |
421 |
+0.72% |
1,130,700 |
2024/11/8 |
430 |
431 |
415 |
418 |
-5.22% |
3,544,000 |
2024/11/7 |
441 |
446 |
437 |
441 |
+1.15% |
916,000 |
2024/11/6 |
435 |
442 |
433 |
436 |
-0.23% |
701,200 |
2024/11/5 |
439 |
440 |
435 |
437 |
-0.68% |
475,100 |
2024/11/1 |
445 |
450 |
440 |
440 |
-1.79% |
660,700 |
2024/10/31 |
449 |
450 |
444 |
448 |
-0.44% |
442,100 |
2024/10/30 |
452 |
453 |
447 |
450 |
+0.22% |
501,100 |
2024/10/29 |
445 |
452 |
444 |
449 |
+1.13% |
507,400 |
2024/10/28 |
430 |
445 |
430 |
444 |
+3.50% |
671,900 |
2024/10/25 |
437 |
438 |
428 |
429 |
-1.83% |
1,001,100 |
2024/10/24 |
435 |
440 |
431 |
437 |
+0.23% |
719,200 |
2024/10/23 |
443 |
447 |
435 |
436 |
-2.90% |
1,770,100 |
2024/10/22 |
457 |
458 |
448 |
449 |
-2.18% |
976,700 |
2024/10/21 |
452 |
464 |
451 |
459 |
+1.77% |
798,100 |
2024/10/18 |
451 |
459 |
449 |
451 |
-0.44% |
900,600 |
2024/10/17 |
457 |
458 |
450 |
453 |
-0.66% |
1,002,800 |
2024/10/16 |
457 |
467 |
455 |
456 |
-1.30% |
839,400 |
2024/10/15 |
455 |
463 |
454 |
462 |
+1.54% |
567,100 |
2024/10/11 |
453 |
458 |
452 |
455 |
+0.22% |
436,600 |
2024/10/10 |
454 |
457 |
446 |
454 |
-0.44% |
1,044,600 |
2024/10/9 |
449 |
456 |
448 |
456 |
+1.56% |
578,900 |
2024/10/8 |
452 |
454 |
445 |
449 |
-0.66% |
1,053,300 |
2024/10/7 |
453 |
456 |
451 |
452 |
+0.22% |
867,100 |
2024/10/4 |
463 |
465 |
451 |
451 |
-3.63% |
1,585,500 |
2024/10/3 |
470 |
474 |
465 |
468 |
+0.65% |
748,100 |
2024/10/2 |
464 |
469 |
459 |
465 |
-1.27% |
1,515,800 |
2024/10/1 |
474 |
480 |
468 |
471 |
+0.86% |
927,700 |
2024/9/30 |
460 |
468 |
458 |
467 |
-0.64% |
877,800 |
2024/9/27 |
463 |
477 |
463 |
470 |
+1.95% |
939,000 |
2024/9/26 |
451 |
463 |
451 |
461 |
+2.67% |
920,700 |
2024/9/25 |
457 |
467 |
449 |
449 |
-1.10% |
1,019,700 |
2024/9/24 |
456 |
458 |
452 |
454 |
-0.22% |
463,700 |
2024/9/20 |
456 |
460 |
453 |
455 |
+0.44% |
986,700 |
2024/9/19 |
444 |
458 |
443 |
453 |
+2.95% |
890,000 |
2024/9/18 |
440 |
447 |
435 |
440 |
-0.45% |
694,400 |
2024/9/17 |
443 |
446 |
437 |
442 |
+0.00% |
468,300 |
2024/9/13 |
451 |
451 |
441 |
442 |
-2.21% |
570,600 |
2024/9/12 |
439 |
453 |
436 |
452 |
+4.87% |
1,321,800 |
2024/9/11 |
434 |
442 |
429 |
431 |
+0.00% |
694,800 |
2024/9/10 |
434 |
438 |
430 |
431 |
-0.46% |
486,300 |
2024/9/9 |
425 |
434 |
423 |
433 |
+0.00% |
802,900 |
2024/9/6 |
435 |
440 |
429 |
433 |
-1.81% |
553,100 |
2024/9/5 |
425 |
441 |
424 |
441 |
+3.52% |
768,200 |
2024/9/4 |
435 |
443 |
426 |
426 |
-4.91% |
1,299,800 |
2024/9/3 |
440 |
451 |
440 |
448 |
+1.82% |
675,100 |
2024/9/2 |
455 |
455 |
437 |
440 |
-3.30% |
1,871,300 |
2024/8/30 |
444 |
455 |
443 |
455 |
+3.17% |
1,015,900 |
2024/8/29 |
439 |
446 |
436 |
441 |
-0.45% |
628,800 |
2024/8/28 |
440 |
444 |
434 |
443 |
+1.37% |
564,300 |
2024/8/27 |
425 |
439 |
422 |
437 |
+2.10% |
798,700 |
2024/8/26 |
434 |
434 |
424 |
428 |
-1.61% |
847,300 |
2024/8/23 |
434 |
440 |
425 |
435 |
-0.46% |
955,300 |
2024/8/22 |
424 |
437 |
421 |
437 |
+2.82% |
763,400 |
2024/8/21 |
426 |
436 |
424 |
425 |
-0.93% |
1,211,400 |
2024/8/20 |
415 |
429 |
412 |
429 |
+4.63% |
1,058,900 |
2024/8/19 |
416 |
424 |
410 |
410 |
-1.91% |
978,100 |
2024/8/16 |
416 |
421 |
408 |
418 |
+1.70% |
1,106,100 |
2024/8/15 |
413 |
416 |
408 |
411 |
-1.44% |
1,069,200 |
2024/8/14 |
407 |
419 |
405 |
417 |
+2.21% |
1,050,600 |
2024/8/13 |
400 |
410 |
396 |
408 |
+3.55% |
1,203,800 |
2024/8/9 |
397 |
400 |
389 |
394 |
+1.03% |
1,530,700 |
2024/8/8 |
395 |
400 |
388 |
390 |
-0.26% |
1,621,300 |
2024/8/7 |
424 |
424 |
389 |
391 |
+13.66% |
5,413,800 |
2024/8/6 |
336 |
352 |
330 |
344 |
+4.88% |
482,200 |
2024/8/5 |
349 |
355 |
325 |
328 |
-10.14% |
1,138,100 |
2024/8/2 |
362 |
370 |
361 |
365 |
-2.41% |
486,300 |
2024/8/1 |
378 |
379 |
370 |
374 |
-1.32% |
296,700 |
2024/7/31 |
375 |
380 |
375 |
379 |
-0.52% |
205,400 |
2024/7/30 |
381 |
383 |
374 |
381 |
-0.78% |
254,000 |
2024/7/29 |
385 |
385 |
376 |
384 |
+0.79% |
416,800 |
2024/7/26 |
385 |
388 |
381 |
381 |
-0.26% |
461,800 |
2024/7/25 |
368 |
384 |
366 |
382 |
+1.87% |
782,200 |
2024/7/24 |
377 |
385 |
373 |
375 |
+0.00% |
476,200 |
2024/7/23 |
370 |
378 |
370 |
375 |
+1.63% |
299,400 |
2024/7/22 |
379 |
381 |
367 |
369 |
-1.86% |
434,200 |
2024/7/19 |
371 |
382 |
371 |
376 |
+0.00% |
556,500 |
2024/7/18 |
375 |
382 |
362 |
376 |
+4.74% |
1,696,400 |
2024/7/17 |
354 |
360 |
352 |
359 |
+1.41% |
296,400 |
2024/7/16 |
352 |
362 |
352 |
354 |
+0.00% |
352,500 |
2024/7/12 |
347 |
354 |
346 |
354 |
+2.02% |
489,100 |
2024/7/11 |
348 |
349 |
337 |
347 |
+0.29% |
899,000 |
2024/7/10 |
348 |
351 |
342 |
346 |
-1.70% |
407,500 |
2024/7/9 |
350 |
353 |
348 |
352 |
+0.00% |
339,400 |
2024/7/8 |
360 |
360 |
347 |
352 |
-3.03% |
604,300 |
2024/7/5 |
367 |
368 |
357 |
363 |
-1.63% |
1,254,900 |
2024/7/4 |
373 |
373 |
369 |
369 |
-1.34% |
241,100 |
2024/7/3 |
377 |
377 |
373 |
374 |
-0.80% |
159,300 |
2024/7/2 |
374 |
377 |
371 |
377 |
+1.07% |
320,900 |
2024/7/1 |
370 |
375 |
367 |
373 |
+0.81% |
449,100 |
2024/6/28 |
368 |
373 |
366 |
370 |
+0.54% |
191,500 |
2024/6/27 |
358 |
370 |
354 |
368 |
+2.22% |
446,300 |
2024/6/26 |
355 |
362 |
353 |
360 |
+1.69% |
497,300 |
2024/6/25 |
353 |
356 |
346 |
354 |
+1.43% |
362,200 |
2024/6/24 |
352 |
354 |
346 |
349 |
+0.00% |
203,100 |
2024/6/21 |
350 |
354 |
349 |
349 |
-0.29% |
258,200 |
2024/6/20 |
346 |
355 |
346 |
350 |
-0.57% |
260,800 |
2024/6/19 |
355 |
360 |
352 |
352 |
+0.28% |
271,700 |
2024/6/18 |
351 |
355 |
350 |
351 |
+1.15% |
298,900 |
2024/6/17 |
347 |
350 |
341 |
347 |
+0.00% |
209,900 |
2024/6/14 |
353 |
355 |
344 |
347 |
-1.70% |
253,900 |
|