日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
745 |
750 |
741 |
749 |
+0.27% |
22,600 |
2024/12/2 |
751 |
758 |
743 |
747 |
-0.80% |
45,400 |
2024/11/29 |
747 |
763 |
747 |
753 |
+0.67% |
83,700 |
2024/11/28 |
751 |
763 |
748 |
748 |
-0.93% |
27,700 |
2024/11/27 |
768 |
779 |
743 |
755 |
-1.69% |
61,900 |
2024/11/26 |
775 |
775 |
758 |
768 |
-0.90% |
48,500 |
2024/11/25 |
784 |
785 |
763 |
775 |
-0.64% |
66,100 |
2024/11/22 |
737 |
780 |
736 |
780 |
+6.41% |
114,100 |
2024/11/21 |
734 |
741 |
729 |
733 |
-0.68% |
34,300 |
2024/11/20 |
740 |
743 |
732 |
738 |
-0.14% |
21,800 |
2024/11/19 |
734 |
747 |
734 |
739 |
+1.09% |
36,900 |
2024/11/18 |
721 |
738 |
721 |
731 |
-0.54% |
37,600 |
2024/11/15 |
736 |
745 |
729 |
735 |
-0.94% |
35,100 |
2024/11/14 |
750 |
750 |
729 |
742 |
+0.95% |
55,100 |
2024/11/13 |
716 |
740 |
716 |
735 |
+2.08% |
107,400 |
2024/11/12 |
724 |
728 |
714 |
720 |
-0.41% |
54,600 |
2024/11/11 |
714 |
723 |
713 |
723 |
+1.12% |
39,800 |
2024/11/8 |
705 |
716 |
704 |
715 |
+0.85% |
55,100 |
2024/11/7 |
711 |
713 |
699 |
709 |
+0.85% |
57,000 |
2024/11/6 |
693 |
705 |
691 |
703 |
+2.03% |
108,200 |
2024/11/5 |
684 |
693 |
681 |
689 |
+1.62% |
73,700 |
2024/11/1 |
666 |
687 |
662 |
678 |
+4.95% |
147,900 |
2024/10/31 |
627 |
646 |
621 |
646 |
+2.22% |
53,700 |
2024/10/30 |
638 |
638 |
627 |
632 |
-0.47% |
177,500 |
2024/10/29 |
625 |
636 |
622 |
635 |
+0.95% |
28,600 |
2024/10/28 |
609 |
629 |
609 |
629 |
+2.61% |
43,100 |
2024/10/25 |
629 |
632 |
611 |
613 |
-3.46% |
65,200 |
2024/10/24 |
620 |
635 |
614 |
635 |
+2.09% |
50,300 |
2024/10/23 |
639 |
639 |
622 |
622 |
-2.66% |
47,700 |
2024/10/22 |
657 |
657 |
638 |
639 |
-2.74% |
46,800 |
2024/10/21 |
655 |
662 |
654 |
657 |
+0.61% |
30,000 |
2024/10/18 |
664 |
666 |
650 |
653 |
-1.66% |
48,000 |
2024/10/17 |
669 |
670 |
664 |
664 |
-1.19% |
23,900 |
2024/10/16 |
665 |
673 |
664 |
672 |
+0.60% |
24,100 |
2024/10/15 |
668 |
675 |
665 |
668 |
-0.30% |
38,100 |
2024/10/11 |
669 |
675 |
665 |
670 |
-0.30% |
24,400 |
2024/10/10 |
683 |
683 |
667 |
672 |
-1.90% |
57,300 |
2024/10/9 |
693 |
693 |
681 |
685 |
-0.44% |
32,000 |
2024/10/8 |
698 |
698 |
686 |
688 |
-1.99% |
32,300 |
2024/10/7 |
700 |
704 |
698 |
702 |
+1.01% |
17,600 |
2024/10/4 |
691 |
702 |
690 |
695 |
-0.43% |
24,400 |
2024/10/3 |
698 |
702 |
695 |
698 |
+1.45% |
12,900 |
2024/10/2 |
699 |
699 |
687 |
688 |
-1.85% |
20,100 |
2024/10/1 |
687 |
704 |
687 |
701 |
+2.19% |
15,300 |
2024/9/30 |
677 |
691 |
677 |
686 |
-2.14% |
49,800 |
2024/9/27 |
705 |
722 |
697 |
701 |
-1.13% |
42,400 |
2024/9/26 |
705 |
710 |
700 |
709 |
+0.57% |
24,100 |
2024/9/25 |
709 |
710 |
699 |
705 |
+0.71% |
26,000 |
2024/9/24 |
702 |
713 |
699 |
700 |
-0.28% |
39,100 |
2024/9/20 |
704 |
711 |
698 |
702 |
+0.72% |
29,500 |
2024/9/19 |
685 |
700 |
685 |
697 |
+1.75% |
40,600 |
2024/9/18 |
679 |
693 |
679 |
685 |
+1.48% |
28,200 |
2024/9/17 |
676 |
683 |
665 |
675 |
+0.00% |
45,000 |
2024/9/13 |
675 |
681 |
668 |
675 |
-0.88% |
26,400 |
2024/9/12 |
668 |
686 |
668 |
681 |
+3.50% |
46,600 |
2024/9/11 |
667 |
676 |
653 |
658 |
-2.23% |
36,500 |
2024/9/10 |
666 |
682 |
666 |
673 |
+0.60% |
34,500 |
2024/9/9 |
649 |
670 |
645 |
669 |
+0.00% |
95,000 |
2024/9/6 |
684 |
691 |
666 |
669 |
-2.19% |
59,400 |
2024/9/5 |
675 |
703 |
673 |
684 |
+1.48% |
64,000 |
2024/9/4 |
689 |
698 |
674 |
674 |
-6.26% |
142,300 |
2024/9/3 |
682 |
727 |
682 |
719 |
+5.43% |
85,500 |
2024/9/2 |
694 |
694 |
681 |
682 |
-1.30% |
34,000 |
2024/8/30 |
682 |
695 |
682 |
691 |
+1.47% |
44,300 |
2024/8/29 |
685 |
690 |
681 |
681 |
-1.30% |
39,900 |
2024/8/28 |
693 |
693 |
686 |
690 |
-1.15% |
38,400 |
2024/8/27 |
682 |
698 |
682 |
698 |
+2.50% |
22,900 |
2024/8/26 |
684 |
685 |
679 |
681 |
-1.73% |
36,400 |
2024/8/23 |
694 |
694 |
687 |
693 |
-0.14% |
24,400 |
2024/8/22 |
690 |
700 |
687 |
694 |
+1.17% |
29,400 |
2024/8/21 |
680 |
690 |
674 |
686 |
-0.15% |
40,300 |
2024/8/20 |
690 |
704 |
687 |
687 |
+0.15% |
107,800 |
2024/8/19 |
692 |
694 |
670 |
686 |
-2.97% |
114,600 |
2024/8/16 |
713 |
716 |
700 |
707 |
-0.84% |
96,800 |
2024/8/15 |
718 |
720 |
701 |
713 |
-1.38% |
69,600 |
2024/8/14 |
736 |
736 |
716 |
723 |
-1.23% |
75,600 |
2024/8/13 |
670 |
733 |
670 |
732 |
+5.48% |
112,900 |
2024/8/9 |
706 |
725 |
688 |
694 |
-0.29% |
124,200 |
2024/8/8 |
682 |
719 |
678 |
696 |
+2.81% |
92,100 |
2024/8/7 |
640 |
696 |
636 |
677 |
+4.80% |
152,000 |
2024/8/6 |
664 |
683 |
640 |
646 |
+2.05% |
211,800 |
2024/8/5 |
723 |
738 |
633 |
633 |
-19.16% |
197,400 |
2024/8/2 |
804 |
813 |
783 |
783 |
-6.12% |
170,700 |
2024/8/1 |
825 |
845 |
822 |
834 |
-0.12% |
120,800 |
2024/7/31 |
829 |
838 |
811 |
835 |
-1.07% |
82,300 |
2024/7/30 |
871 |
873 |
836 |
844 |
-2.99% |
306,700 |
2024/7/29 |
865 |
876 |
857 |
870 |
+1.99% |
97,100 |
2024/7/26 |
840 |
857 |
838 |
853 |
+1.55% |
102,300 |
2024/7/25 |
847 |
854 |
831 |
840 |
-4.65% |
198,300 |
2024/7/24 |
840 |
890 |
837 |
881 |
+6.53% |
508,200 |
2024/7/23 |
800 |
827 |
799 |
827 |
+2.86% |
140,600 |
2024/7/22 |
803 |
812 |
799 |
804 |
-0.62% |
118,300 |
2024/7/19 |
800 |
809 |
799 |
809 |
+0.75% |
89,500 |
2024/7/18 |
793 |
808 |
789 |
803 |
+1.90% |
257,400 |
2024/7/17 |
805 |
812 |
785 |
788 |
-3.08% |
270,200 |
2024/7/16 |
784 |
818 |
784 |
813 |
+4.50% |
211,200 |
2024/7/12 |
775 |
788 |
767 |
778 |
+2.23% |
125,800 |
2024/7/11 |
755 |
775 |
747 |
761 |
+0.66% |
116,500 |
2024/7/10 |
768 |
784 |
755 |
756 |
-0.26% |
275,300 |
2024/7/9 |
750 |
762 |
742 |
758 |
+0.80% |
199,200 |
2024/7/8 |
748 |
758 |
748 |
752 |
+1.35% |
160,000 |
2024/7/5 |
730 |
746 |
730 |
742 |
+2.34% |
154,200 |
2024/7/4 |
718 |
728 |
718 |
725 |
+1.26% |
103,200 |
2024/7/3 |
706 |
716 |
705 |
716 |
+1.56% |
116,300 |
2024/7/2 |
695 |
711 |
694 |
705 |
+1.73% |
94,700 |
2024/7/1 |
700 |
701 |
682 |
693 |
-1.28% |
53,000 |
2024/6/28 |
698 |
703 |
695 |
702 |
+1.01% |
45,100 |
2024/6/27 |
690 |
711 |
690 |
695 |
-0.14% |
131,000 |
2024/6/26 |
700 |
706 |
696 |
696 |
-0.29% |
96,200 |
2024/6/25 |
689 |
699 |
680 |
698 |
+3.56% |
151,100 |
2024/6/24 |
669 |
676 |
665 |
674 |
+1.51% |
86,800 |
2024/6/21 |
659 |
665 |
658 |
664 |
+0.76% |
71,500 |
2024/6/20 |
634 |
659 |
634 |
659 |
+3.94% |
139,800 |
2024/6/19 |
641 |
641 |
634 |
634 |
-0.78% |
20,300 |
2024/6/18 |
636 |
640 |
633 |
639 |
+0.47% |
19,500 |
2024/6/17 |
635 |
639 |
623 |
636 |
+0.16% |
51,400 |
2024/6/14 |
641 |
648 |
635 |
635 |
-1.40% |
72,600 |
2024/6/13 |
654 |
654 |
644 |
644 |
-0.92% |
26,700 |
2024/6/12 |
644 |
654 |
641 |
650 |
+0.93% |
94,300 |
2024/6/11 |
640 |
644 |
639 |
644 |
-0.16% |
33,700 |
2024/6/10 |
635 |
645 |
634 |
645 |
+1.90% |
49,000 |
2024/6/7 |
624 |
634 |
624 |
633 |
+1.44% |
51,000 |
2024/6/6 |
628 |
633 |
623 |
624 |
-0.48% |
25,100 |
|