日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
509 |
516 |
505 |
513 |
+0.79% |
402,100 |
2024/12/12 |
521 |
524 |
509 |
509 |
-2.12% |
590,100 |
2024/12/11 |
538 |
538 |
515 |
520 |
-2.80% |
850,900 |
2024/12/10 |
559 |
562 |
535 |
535 |
-3.95% |
948,600 |
2024/12/9 |
551 |
560 |
549 |
557 |
+2.20% |
320,400 |
2024/12/6 |
551 |
554 |
545 |
545 |
-1.09% |
315,900 |
2024/12/5 |
567 |
567 |
551 |
551 |
-1.78% |
368,200 |
2024/12/4 |
557 |
568 |
554 |
561 |
-0.53% |
395,500 |
2024/12/3 |
544 |
575 |
544 |
564 |
+2.92% |
764,100 |
2024/12/2 |
557 |
560 |
538 |
548 |
-2.84% |
813,000 |
2024/11/29 |
542 |
565 |
541 |
564 |
+4.25% |
612,000 |
2024/11/28 |
540 |
549 |
537 |
541 |
-0.55% |
435,900 |
2024/11/27 |
553 |
554 |
539 |
544 |
-1.98% |
323,700 |
2024/11/26 |
553 |
555 |
542 |
555 |
-0.18% |
411,200 |
2024/11/25 |
568 |
573 |
556 |
556 |
-1.24% |
408,700 |
2024/11/22 |
562 |
565 |
553 |
563 |
+0.54% |
360,600 |
2024/11/21 |
559 |
562 |
545 |
560 |
+0.54% |
320,600 |
2024/11/20 |
558 |
571 |
555 |
557 |
-0.36% |
358,500 |
2024/11/19 |
567 |
571 |
547 |
559 |
-1.06% |
510,600 |
2024/11/18 |
573 |
577 |
561 |
565 |
-0.70% |
461,000 |
2024/11/15 |
575 |
582 |
561 |
569 |
-1.04% |
784,500 |
2024/11/14 |
550 |
577 |
533 |
575 |
+7.28% |
1,501,000 |
2024/11/13 |
524 |
541 |
524 |
536 |
+1.71% |
514,100 |
2024/11/12 |
534 |
537 |
524 |
527 |
-1.50% |
482,000 |
2024/11/11 |
539 |
544 |
531 |
535 |
+0.56% |
415,800 |
2024/11/8 |
534 |
541 |
528 |
532 |
+0.57% |
378,200 |
2024/11/7 |
532 |
543 |
526 |
529 |
+0.19% |
334,400 |
2024/11/6 |
538 |
540 |
522 |
528 |
-1.86% |
551,300 |
2024/11/5 |
532 |
544 |
524 |
538 |
-0.19% |
497,500 |
2024/11/1 |
549 |
551 |
537 |
539 |
-3.41% |
448,100 |
2024/10/31 |
550 |
566 |
542 |
558 |
+1.82% |
528,400 |
2024/10/30 |
551 |
562 |
546 |
548 |
-0.18% |
404,500 |
2024/10/29 |
545 |
552 |
537 |
549 |
+0.55% |
469,800 |
2024/10/28 |
525 |
550 |
524 |
546 |
+3.41% |
445,800 |
2024/10/25 |
553 |
554 |
525 |
528 |
-4.52% |
1,050,000 |
2024/10/24 |
542 |
553 |
531 |
553 |
+8.01% |
1,186,100 |
2024/10/23 |
516 |
525 |
507 |
512 |
-0.97% |
397,400 |
2024/10/22 |
512 |
524 |
510 |
517 |
+0.78% |
340,100 |
2024/10/21 |
518 |
521 |
509 |
513 |
-2.10% |
560,900 |
2024/10/18 |
530 |
534 |
517 |
524 |
-2.42% |
728,400 |
2024/10/17 |
540 |
544 |
533 |
537 |
-0.92% |
395,000 |
2024/10/16 |
542 |
557 |
536 |
542 |
-0.73% |
555,200 |
2024/10/15 |
563 |
573 |
545 |
546 |
-1.44% |
893,000 |
2024/10/11 |
547 |
567 |
543 |
554 |
+4.92% |
1,408,400 |
2024/10/10 |
536 |
540 |
525 |
528 |
-2.40% |
970,500 |
2024/10/9 |
563 |
564 |
527 |
541 |
-3.57% |
1,809,200 |
2024/10/8 |
608 |
614 |
554 |
561 |
-9.08% |
2,730,800 |
2024/10/7 |
642 |
642 |
615 |
617 |
-2.37% |
1,194,100 |
2024/10/4 |
611 |
647 |
610 |
632 |
+3.27% |
1,388,100 |
2024/10/3 |
625 |
636 |
605 |
612 |
-0.49% |
814,300 |
2024/10/2 |
640 |
642 |
610 |
615 |
-4.21% |
1,037,000 |
2024/10/1 |
615 |
653 |
605 |
642 |
+5.42% |
1,336,100 |
2024/9/30 |
611 |
621 |
601 |
609 |
-2.87% |
900,900 |
2024/9/27 |
574 |
629 |
566 |
627 |
+9.42% |
1,800,900 |
2024/9/26 |
586 |
588 |
561 |
573 |
-1.38% |
704,100 |
2024/9/25 |
596 |
602 |
575 |
581 |
-1.69% |
1,129,000 |
2024/9/24 |
580 |
599 |
572 |
591 |
+3.50% |
1,357,000 |
2024/9/20 |
583 |
584 |
560 |
571 |
-0.87% |
988,400 |
2024/9/19 |
551 |
579 |
551 |
576 |
+5.49% |
1,168,700 |
2024/9/18 |
552 |
563 |
540 |
546 |
-0.73% |
502,100 |
2024/9/17 |
545 |
554 |
535 |
550 |
+1.66% |
677,400 |
2024/9/13 |
521 |
543 |
519 |
541 |
+4.24% |
572,900 |
2024/9/12 |
520 |
523 |
514 |
519 |
+1.37% |
225,900 |
2024/9/11 |
531 |
532 |
505 |
512 |
-4.30% |
847,500 |
2024/9/10 |
537 |
548 |
528 |
535 |
+0.00% |
681,400 |
2024/9/9 |
547 |
556 |
527 |
535 |
-4.46% |
1,042,100 |
2024/9/6 |
523 |
565 |
523 |
560 |
+7.90% |
2,165,300 |
2024/9/5 |
510 |
525 |
505 |
519 |
-0.19% |
526,300 |
2024/9/4 |
507 |
529 |
506 |
520 |
-1.33% |
682,100 |
2024/9/3 |
509 |
532 |
504 |
527 |
+4.15% |
1,218,400 |
2024/9/2 |
497 |
511 |
488 |
506 |
+1.61% |
662,800 |
2024/8/30 |
510 |
511 |
492 |
498 |
-2.16% |
468,900 |
2024/8/29 |
504 |
509 |
496 |
509 |
+1.60% |
283,200 |
2024/8/28 |
511 |
522 |
495 |
501 |
-1.96% |
671,500 |
2024/8/27 |
516 |
517 |
504 |
511 |
-1.35% |
531,900 |
2024/8/26 |
495 |
522 |
494 |
518 |
+5.50% |
1,060,000 |
2024/8/23 |
495 |
505 |
486 |
491 |
-1.01% |
583,600 |
2024/8/22 |
500 |
509 |
490 |
496 |
+0.40% |
749,800 |
2024/8/21 |
460 |
494 |
457 |
494 |
+6.47% |
808,400 |
2024/8/20 |
458 |
466 |
455 |
464 |
+1.53% |
294,100 |
2024/8/19 |
464 |
470 |
457 |
457 |
-1.51% |
399,800 |
2024/8/16 |
477 |
477 |
452 |
464 |
-1.69% |
735,200 |
2024/8/15 |
472 |
477 |
462 |
472 |
-0.21% |
606,600 |
2024/8/14 |
460 |
486 |
458 |
473 |
+10.26% |
2,079,400 |
2024/8/13 |
447 |
447 |
428 |
429 |
-2.28% |
707,200 |
2024/8/9 |
438 |
445 |
433 |
439 |
+2.09% |
318,800 |
2024/8/8 |
442 |
444 |
428 |
430 |
-1.38% |
209,800 |
2024/8/7 |
419 |
441 |
418 |
436 |
+3.81% |
345,200 |
2024/8/6 |
435 |
438 |
412 |
420 |
+2.19% |
556,000 |
2024/8/5 |
415 |
435 |
401 |
411 |
-3.07% |
1,223,900 |
2024/8/2 |
428 |
435 |
419 |
424 |
-4.29% |
731,800 |
2024/8/1 |
457 |
460 |
437 |
443 |
-4.53% |
576,300 |
2024/7/31 |
465 |
466 |
448 |
464 |
-0.64% |
494,800 |
2024/7/30 |
467 |
472 |
463 |
467 |
+0.21% |
325,700 |
2024/7/29 |
473 |
479 |
463 |
466 |
+0.00% |
371,500 |
2024/7/26 |
480 |
482 |
465 |
466 |
-1.48% |
572,200 |
2024/7/25 |
467 |
479 |
455 |
473 |
-0.42% |
781,500 |
2024/7/24 |
481 |
486 |
461 |
475 |
-2.06% |
1,130,300 |
2024/7/23 |
500 |
504 |
481 |
485 |
-3.19% |
1,003,200 |
2024/7/22 |
520 |
552 |
480 |
501 |
-1.76% |
3,546,900 |
2024/7/19 |
462 |
510 |
462 |
510 |
+9.91% |
3,156,600 |
2024/7/18 |
470 |
501 |
459 |
464 |
-1.49% |
2,992,500 |
2024/7/17 |
465 |
474 |
457 |
471 |
+3.06% |
1,996,500 |
2024/7/16 |
449 |
463 |
447 |
457 |
+3.16% |
1,548,300 |
2024/7/12 |
429 |
444 |
428 |
443 |
+1.84% |
567,800 |
2024/7/11 |
421 |
437 |
417 |
435 |
+3.57% |
726,100 |
2024/7/10 |
425 |
427 |
419 |
420 |
-1.18% |
261,200 |
2024/7/9 |
414 |
427 |
413 |
425 |
+2.91% |
734,900 |
2024/7/8 |
412 |
417 |
409 |
413 |
+0.73% |
553,000 |
2024/7/5 |
411 |
414 |
409 |
410 |
+0.00% |
362,700 |
2024/7/4 |
413 |
416 |
409 |
410 |
+0.00% |
663,500 |
2024/7/3 |
411 |
415 |
406 |
410 |
+0.00% |
452,800 |
2024/7/2 |
418 |
418 |
409 |
410 |
-1.68% |
463,100 |
2024/7/1 |
415 |
417 |
408 |
417 |
+1.71% |
584,800 |
2024/6/28 |
415 |
418 |
407 |
410 |
-1.44% |
827,300 |
2024/6/27 |
419 |
427 |
412 |
416 |
-2.80% |
1,017,400 |
2024/6/26 |
445 |
454 |
420 |
428 |
-3.60% |
3,328,600 |
2024/6/25 |
428 |
459 |
423 |
444 |
+4.47% |
2,789,800 |
2024/6/24 |
432 |
441 |
418 |
425 |
+0.24% |
3,209,500 |
2024/6/21 |
425 |
438 |
415 |
424 |
+1.19% |
3,073,100 |
2024/6/20 |
430 |
450 |
405 |
419 |
--- |
9,503,300 |
|