日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
540 |
545 |
536 |
537 |
-0.74% |
3,400 |
2024/12/12 |
548 |
548 |
536 |
541 |
-1.28% |
11,500 |
2024/12/11 |
535 |
549 |
533 |
548 |
+1.86% |
19,600 |
2024/12/10 |
537 |
540 |
535 |
538 |
+0.19% |
11,000 |
2024/12/9 |
546 |
546 |
529 |
537 |
-1.10% |
13,700 |
2024/12/6 |
551 |
551 |
538 |
543 |
+1.50% |
35,300 |
2024/12/5 |
550 |
553 |
530 |
535 |
-2.73% |
165,500 |
2024/12/4 |
542 |
551 |
542 |
550 |
+1.66% |
19,400 |
2024/12/3 |
542 |
547 |
539 |
541 |
+0.00% |
8,500 |
2024/12/2 |
560 |
560 |
539 |
541 |
-2.35% |
26,100 |
2024/11/29 |
536 |
554 |
532 |
554 |
+2.97% |
21,400 |
2024/11/28 |
519 |
540 |
519 |
538 |
+3.86% |
164,400 |
2024/11/27 |
521 |
525 |
508 |
518 |
-1.15% |
15,600 |
2024/11/26 |
529 |
529 |
521 |
524 |
-0.57% |
6,100 |
2024/11/25 |
525 |
542 |
524 |
527 |
+1.93% |
14,600 |
2024/11/22 |
515 |
522 |
512 |
517 |
+0.39% |
7,600 |
2024/11/21 |
520 |
524 |
511 |
515 |
-0.96% |
16,100 |
2024/11/20 |
522 |
528 |
514 |
520 |
-0.57% |
14,500 |
2024/11/19 |
526 |
529 |
516 |
523 |
+0.00% |
26,400 |
2024/11/18 |
507 |
529 |
505 |
523 |
+3.36% |
21,800 |
2024/11/15 |
513 |
515 |
503 |
506 |
-3.07% |
45,100 |
2024/11/14 |
542 |
551 |
514 |
522 |
-4.04% |
162,000 |
2024/11/13 |
545 |
554 |
541 |
544 |
-1.09% |
22,300 |
2024/11/12 |
558 |
563 |
545 |
550 |
-2.31% |
36,800 |
2024/11/11 |
585 |
585 |
560 |
563 |
-4.90% |
46,800 |
2024/11/8 |
602 |
602 |
580 |
592 |
-1.00% |
31,600 |
2024/11/7 |
618 |
633 |
580 |
598 |
-3.24% |
66,700 |
2024/11/6 |
646 |
674 |
614 |
618 |
-3.74% |
101,900 |
2024/11/5 |
639 |
642 |
630 |
642 |
+1.90% |
9,700 |
2024/11/1 |
629 |
635 |
627 |
630 |
-0.79% |
6,800 |
2024/10/31 |
627 |
637 |
623 |
635 |
+1.11% |
3,500 |
2024/10/30 |
624 |
635 |
624 |
628 |
+0.32% |
4,800 |
2024/10/29 |
623 |
636 |
620 |
626 |
+0.64% |
16,400 |
2024/10/28 |
604 |
626 |
604 |
622 |
+2.47% |
14,500 |
2024/10/25 |
619 |
621 |
604 |
607 |
-2.72% |
25,100 |
2024/10/24 |
615 |
632 |
615 |
624 |
+0.97% |
3,800 |
2024/10/23 |
616 |
631 |
614 |
618 |
-0.80% |
6,000 |
2024/10/22 |
648 |
648 |
619 |
623 |
-4.45% |
53,100 |
2024/10/21 |
670 |
670 |
645 |
652 |
-2.10% |
119,000 |
2024/10/18 |
667 |
670 |
664 |
666 |
+0.30% |
4,800 |
2024/10/17 |
659 |
665 |
657 |
664 |
+0.61% |
4,400 |
2024/10/16 |
649 |
660 |
634 |
660 |
+1.23% |
13,100 |
2024/10/15 |
660 |
661 |
652 |
652 |
-1.21% |
4,000 |
2024/10/11 |
670 |
670 |
660 |
660 |
-0.90% |
5,100 |
2024/10/10 |
664 |
672 |
652 |
666 |
+0.30% |
14,700 |
2024/10/9 |
654 |
664 |
651 |
664 |
+1.53% |
17,100 |
2024/10/8 |
661 |
665 |
644 |
654 |
-1.95% |
22,700 |
2024/10/7 |
669 |
671 |
658 |
667 |
+1.99% |
14,300 |
2024/10/4 |
668 |
668 |
643 |
654 |
-3.54% |
80,600 |
2024/10/3 |
716 |
716 |
663 |
678 |
-1.60% |
46,000 |
2024/10/2 |
677 |
694 |
660 |
689 |
+0.58% |
50,200 |
2024/10/1 |
658 |
699 |
652 |
685 |
+7.37% |
54,600 |
2024/9/30 |
650 |
677 |
634 |
638 |
+0.63% |
47,000 |
2024/9/27 |
619 |
642 |
619 |
634 |
+1.77% |
28,600 |
2024/9/26 |
612 |
623 |
608 |
623 |
+2.64% |
6,600 |
2024/9/25 |
607 |
614 |
603 |
607 |
-0.49% |
11,000 |
2024/9/24 |
611 |
618 |
607 |
610 |
-0.65% |
8,500 |
2024/9/20 |
617 |
623 |
605 |
614 |
+0.16% |
21,500 |
2024/9/19 |
620 |
623 |
612 |
613 |
+0.49% |
10,900 |
2024/9/18 |
642 |
642 |
598 |
610 |
-2.09% |
36,400 |
2024/9/17 |
642 |
645 |
606 |
623 |
-3.56% |
33,800 |
2024/9/13 |
653 |
653 |
616 |
646 |
-1.22% |
57,900 |
2024/9/12 |
640 |
658 |
631 |
654 |
+6.17% |
50,500 |
2024/9/11 |
620 |
644 |
613 |
616 |
+0.82% |
34,800 |
2024/9/10 |
608 |
613 |
600 |
611 |
+3.91% |
34,700 |
2024/9/9 |
578 |
605 |
564 |
588 |
-0.51% |
62,500 |
2024/9/6 |
605 |
605 |
585 |
591 |
-2.15% |
45,900 |
2024/9/5 |
607 |
635 |
597 |
604 |
-1.79% |
47,800 |
2024/9/4 |
597 |
619 |
597 |
615 |
+0.65% |
32,000 |
2024/9/3 |
606 |
620 |
606 |
611 |
+0.83% |
18,700 |
2024/9/2 |
628 |
628 |
603 |
606 |
-2.88% |
40,100 |
2024/8/30 |
632 |
640 |
624 |
624 |
-1.27% |
20,500 |
2024/8/29 |
640 |
656 |
630 |
632 |
-1.10% |
34,200 |
2024/8/28 |
650 |
650 |
625 |
639 |
+0.31% |
36,300 |
2024/8/27 |
638 |
650 |
623 |
637 |
+2.41% |
32,000 |
2024/8/26 |
615 |
629 |
597 |
622 |
+0.97% |
26,800 |
2024/8/23 |
623 |
623 |
613 |
616 |
-1.12% |
6,600 |
2024/8/22 |
632 |
637 |
616 |
623 |
-1.42% |
29,900 |
2024/8/21 |
635 |
650 |
629 |
632 |
-0.94% |
46,300 |
2024/8/20 |
639 |
652 |
635 |
638 |
+1.43% |
12,300 |
2024/8/19 |
643 |
651 |
611 |
629 |
-2.93% |
43,800 |
2024/8/16 |
649 |
659 |
639 |
648 |
+1.41% |
27,700 |
2024/8/15 |
641 |
651 |
630 |
639 |
-0.16% |
43,700 |
2024/8/14 |
690 |
710 |
637 |
640 |
-6.30% |
262,700 |
2024/8/13 |
704 |
717 |
647 |
683 |
+6.06% |
145,700 |
2024/8/9 |
538 |
644 |
528 |
644 |
+18.38% |
16,200 |
2024/8/8 |
555 |
565 |
506 |
544 |
-0.18% |
48,000 |
2024/8/7 |
476 |
545 |
476 |
545 |
+16.45% |
40,300 |
2024/8/6 |
474 |
495 |
446 |
468 |
-1.27% |
100,100 |
2024/8/5 |
526 |
526 |
474 |
474 |
-17.42% |
146,000 |
2024/8/2 |
602 |
608 |
573 |
574 |
-8.74% |
53,400 |
2024/8/1 |
648 |
648 |
616 |
629 |
-3.68% |
32,100 |
2024/7/31 |
656 |
658 |
638 |
653 |
-1.66% |
26,600 |
2024/7/30 |
673 |
680 |
657 |
664 |
-1.92% |
13,500 |
2024/7/29 |
683 |
690 |
670 |
677 |
+0.00% |
17,700 |
2024/7/26 |
669 |
688 |
669 |
677 |
+1.20% |
18,200 |
2024/7/25 |
700 |
702 |
669 |
669 |
-5.24% |
43,600 |
2024/7/24 |
722 |
730 |
706 |
706 |
-2.49% |
15,300 |
2024/7/23 |
729 |
733 |
719 |
724 |
+1.40% |
10,100 |
2024/7/22 |
741 |
741 |
702 |
714 |
-1.65% |
26,900 |
2024/7/19 |
730 |
739 |
725 |
726 |
-0.82% |
44,400 |
2024/7/18 |
743 |
753 |
732 |
732 |
-2.14% |
18,700 |
2024/7/17 |
748 |
760 |
736 |
748 |
+1.08% |
40,000 |
2024/7/16 |
730 |
745 |
729 |
740 |
+4.52% |
38,300 |
2024/7/12 |
701 |
719 |
699 |
708 |
+0.71% |
23,300 |
2024/7/11 |
730 |
730 |
701 |
703 |
-3.30% |
26,500 |
2024/7/10 |
727 |
733 |
718 |
727 |
+0.97% |
25,600 |
2024/7/9 |
729 |
729 |
713 |
720 |
+0.42% |
33,800 |
2024/7/8 |
734 |
749 |
717 |
717 |
-0.28% |
58,100 |
2024/7/5 |
711 |
728 |
711 |
719 |
+0.56% |
46,300 |
2024/7/4 |
715 |
731 |
710 |
715 |
+0.14% |
59,500 |
2024/7/3 |
690 |
714 |
686 |
714 |
+4.08% |
53,400 |
2024/7/2 |
690 |
693 |
679 |
686 |
-0.29% |
23,700 |
2024/7/1 |
696 |
699 |
678 |
688 |
-0.86% |
28,600 |
2024/6/28 |
714 |
715 |
689 |
694 |
-0.86% |
55,200 |
2024/6/27 |
715 |
715 |
688 |
700 |
+0.86% |
51,200 |
2024/6/26 |
709 |
714 |
691 |
694 |
+0.73% |
47,800 |
2024/6/25 |
709 |
736 |
686 |
689 |
-3.91% |
97,000 |
2024/6/24 |
733 |
745 |
711 |
717 |
-0.14% |
93,500 |
2024/6/21 |
689 |
725 |
680 |
718 |
+5.12% |
126,000 |
2024/6/20 |
652 |
703 |
643 |
683 |
+9.81% |
258,400 |
2024/6/19 |
637 |
637 |
620 |
622 |
-0.80% |
10,800 |
2024/6/18 |
646 |
646 |
615 |
627 |
-1.57% |
21,100 |
|