日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
439 |
440 |
418 |
420 |
-4.55% |
329,500 |
2024/12/12 |
435 |
450 |
435 |
440 |
+1.62% |
226,600 |
2024/12/11 |
441 |
442 |
429 |
433 |
-1.37% |
124,200 |
2024/12/10 |
447 |
448 |
439 |
439 |
-1.57% |
90,300 |
2024/12/9 |
434 |
448 |
434 |
446 |
+2.06% |
109,800 |
2024/12/6 |
437 |
442 |
431 |
437 |
-0.23% |
143,300 |
2024/12/5 |
448 |
448 |
435 |
438 |
-2.23% |
131,800 |
2024/12/4 |
468 |
468 |
447 |
448 |
-1.75% |
227,600 |
2024/12/3 |
465 |
466 |
454 |
456 |
-1.08% |
197,300 |
2024/12/2 |
469 |
475 |
461 |
461 |
-1.07% |
160,300 |
2024/11/29 |
466 |
473 |
461 |
466 |
+0.00% |
140,200 |
2024/11/28 |
469 |
476 |
466 |
466 |
-0.64% |
75,200 |
2024/11/27 |
476 |
477 |
462 |
469 |
-2.09% |
81,200 |
2024/11/26 |
485 |
490 |
475 |
479 |
-1.24% |
108,500 |
2024/11/25 |
489 |
492 |
475 |
485 |
+0.83% |
211,800 |
2024/11/22 |
496 |
502 |
477 |
481 |
-2.83% |
258,000 |
2024/11/21 |
484 |
510 |
484 |
495 |
+3.34% |
347,200 |
2024/11/20 |
472 |
484 |
471 |
479 |
+0.42% |
203,900 |
2024/11/19 |
450 |
482 |
448 |
477 |
+7.43% |
535,100 |
2024/11/18 |
429 |
449 |
423 |
444 |
+5.46% |
218,200 |
2024/11/15 |
431 |
431 |
410 |
421 |
-4.10% |
228,200 |
2024/11/14 |
435 |
464 |
430 |
439 |
-1.57% |
312,500 |
2024/11/13 |
445 |
460 |
443 |
446 |
+2.53% |
286,100 |
2024/11/12 |
442 |
449 |
435 |
435 |
-1.81% |
179,600 |
2024/11/11 |
439 |
443 |
436 |
443 |
+0.91% |
62,500 |
2024/11/8 |
436 |
441 |
434 |
439 |
+0.69% |
61,500 |
2024/11/7 |
435 |
446 |
435 |
436 |
+0.46% |
102,300 |
2024/11/6 |
448 |
451 |
433 |
434 |
+0.46% |
128,500 |
2024/11/5 |
429 |
440 |
427 |
432 |
+0.47% |
63,400 |
2024/11/1 |
433 |
436 |
427 |
430 |
-0.69% |
115,000 |
2024/10/31 |
433 |
439 |
431 |
433 |
-0.69% |
97,100 |
2024/10/30 |
432 |
440 |
428 |
436 |
-0.23% |
125,100 |
2024/10/29 |
426 |
437 |
424 |
437 |
+2.58% |
102,100 |
2024/10/28 |
412 |
431 |
408 |
426 |
+3.40% |
98,400 |
2024/10/25 |
418 |
419 |
406 |
412 |
-1.67% |
157,900 |
2024/10/24 |
421 |
428 |
415 |
419 |
-2.33% |
174,000 |
2024/10/23 |
447 |
447 |
426 |
429 |
-4.03% |
105,400 |
2024/10/22 |
460 |
470 |
446 |
447 |
-5.30% |
233,700 |
2024/10/21 |
435 |
473 |
433 |
472 |
+8.76% |
307,000 |
2024/10/18 |
442 |
449 |
429 |
434 |
-2.69% |
139,100 |
2024/10/17 |
416 |
446 |
416 |
446 |
+6.70% |
495,900 |
2024/10/16 |
405 |
420 |
404 |
418 |
+1.21% |
223,400 |
2024/10/15 |
406 |
414 |
402 |
413 |
+2.99% |
196,500 |
2024/10/11 |
402 |
404 |
398 |
401 |
-0.99% |
131,200 |
2024/10/10 |
406 |
408 |
400 |
405 |
+0.25% |
67,600 |
2024/10/9 |
405 |
408 |
403 |
404 |
+1.00% |
75,700 |
2024/10/8 |
415 |
415 |
400 |
400 |
-4.99% |
223,400 |
2024/10/7 |
424 |
427 |
419 |
421 |
+0.48% |
98,400 |
2024/10/4 |
418 |
421 |
412 |
419 |
+0.48% |
129,600 |
2024/10/3 |
425 |
426 |
414 |
417 |
+0.97% |
129,900 |
2024/10/2 |
418 |
423 |
413 |
413 |
-2.82% |
143,100 |
2024/10/1 |
415 |
430 |
415 |
425 |
+3.16% |
133,500 |
2024/9/30 |
428 |
441 |
408 |
412 |
-5.50% |
288,900 |
2024/9/27 |
425 |
437 |
423 |
436 |
+4.31% |
126,100 |
2024/9/26 |
413 |
421 |
412 |
418 |
-0.48% |
125,600 |
2024/9/25 |
424 |
426 |
415 |
420 |
+0.00% |
133,100 |
2024/9/24 |
426 |
430 |
420 |
420 |
-0.47% |
92,900 |
2024/9/20 |
432 |
434 |
421 |
422 |
-0.47% |
80,100 |
2024/9/19 |
417 |
429 |
415 |
424 |
+2.66% |
163,300 |
2024/9/18 |
414 |
417 |
407 |
413 |
+0.73% |
142,800 |
2024/9/17 |
416 |
424 |
404 |
410 |
-1.68% |
173,300 |
2024/9/13 |
419 |
423 |
414 |
417 |
-1.88% |
120,900 |
2024/9/12 |
429 |
431 |
422 |
425 |
+2.41% |
168,500 |
2024/9/11 |
426 |
433 |
410 |
415 |
-3.26% |
137,100 |
2024/9/10 |
433 |
433 |
425 |
429 |
+0.23% |
75,500 |
2024/9/9 |
420 |
429 |
415 |
428 |
-1.15% |
134,500 |
2024/9/6 |
433 |
438 |
430 |
433 |
+0.70% |
102,700 |
2024/9/5 |
439 |
445 |
428 |
430 |
-2.27% |
177,000 |
2024/9/4 |
448 |
454 |
437 |
440 |
-5.58% |
265,800 |
2024/9/3 |
460 |
473 |
458 |
466 |
+1.75% |
130,800 |
2024/9/2 |
465 |
469 |
451 |
458 |
-0.65% |
111,800 |
2024/8/30 |
460 |
465 |
456 |
461 |
+0.88% |
99,300 |
2024/8/29 |
455 |
466 |
454 |
457 |
-1.30% |
90,400 |
2024/8/28 |
475 |
477 |
461 |
463 |
-2.73% |
135,700 |
2024/8/27 |
487 |
487 |
475 |
476 |
-1.86% |
87,100 |
2024/8/26 |
476 |
487 |
468 |
485 |
+2.75% |
152,100 |
2024/8/23 |
484 |
484 |
471 |
472 |
-2.68% |
150,500 |
2024/8/22 |
486 |
488 |
477 |
485 |
+0.00% |
145,400 |
2024/8/21 |
476 |
489 |
474 |
485 |
+1.46% |
185,200 |
2024/8/20 |
465 |
481 |
465 |
478 |
+4.37% |
202,100 |
2024/8/19 |
453 |
470 |
453 |
458 |
+0.66% |
218,700 |
2024/8/16 |
456 |
461 |
446 |
455 |
+2.94% |
142,600 |
2024/8/15 |
441 |
453 |
438 |
442 |
+1.14% |
132,100 |
2024/8/14 |
423 |
445 |
409 |
437 |
+1.39% |
379,900 |
2024/8/13 |
415 |
431 |
414 |
431 |
+3.11% |
174,100 |
2024/8/9 |
432 |
436 |
407 |
418 |
-0.24% |
149,400 |
2024/8/8 |
402 |
429 |
402 |
419 |
+4.49% |
209,500 |
2024/8/7 |
388 |
414 |
388 |
401 |
+0.00% |
332,400 |
2024/8/6 |
385 |
405 |
369 |
401 |
+13.60% |
319,000 |
2024/8/5 |
393 |
408 |
345 |
353 |
-16.15% |
765,600 |
2024/8/2 |
438 |
439 |
421 |
421 |
-9.66% |
472,500 |
2024/8/1 |
483 |
483 |
457 |
466 |
-4.12% |
298,800 |
2024/7/31 |
485 |
487 |
476 |
486 |
+0.21% |
113,400 |
2024/7/30 |
485 |
490 |
477 |
485 |
+0.00% |
133,200 |
2024/7/29 |
484 |
488 |
478 |
485 |
+0.62% |
191,300 |
2024/7/26 |
491 |
496 |
482 |
482 |
-1.03% |
214,800 |
2024/7/25 |
500 |
500 |
482 |
487 |
-3.56% |
313,000 |
2024/7/24 |
510 |
522 |
505 |
505 |
-0.79% |
155,500 |
2024/7/23 |
508 |
517 |
507 |
509 |
+0.79% |
60,000 |
2024/7/22 |
514 |
514 |
502 |
505 |
-2.13% |
185,200 |
2024/7/19 |
530 |
533 |
511 |
516 |
-3.19% |
227,900 |
2024/7/18 |
539 |
545 |
530 |
533 |
-1.30% |
166,600 |
2024/7/17 |
530 |
540 |
530 |
540 |
+2.08% |
165,100 |
2024/7/16 |
539 |
541 |
525 |
529 |
-1.31% |
157,600 |
2024/7/12 |
508 |
540 |
508 |
536 |
+4.48% |
353,700 |
2024/7/11 |
506 |
514 |
504 |
513 |
+1.99% |
156,400 |
2024/7/10 |
505 |
510 |
500 |
503 |
+0.00% |
141,900 |
2024/7/9 |
506 |
509 |
500 |
503 |
-0.40% |
224,100 |
2024/7/8 |
505 |
512 |
500 |
505 |
+0.00% |
184,700 |
2024/7/5 |
503 |
512 |
502 |
505 |
-0.20% |
193,400 |
2024/7/4 |
513 |
515 |
506 |
506 |
-1.36% |
224,000 |
2024/7/3 |
513 |
517 |
506 |
513 |
+0.98% |
137,800 |
2024/7/2 |
520 |
522 |
505 |
508 |
-3.05% |
295,000 |
2024/7/1 |
536 |
540 |
519 |
524 |
-3.32% |
403,200 |
2024/6/28 |
545 |
554 |
540 |
542 |
-0.18% |
175,900 |
2024/6/27 |
529 |
556 |
525 |
543 |
+2.45% |
290,500 |
2024/6/26 |
537 |
543 |
529 |
530 |
-1.49% |
162,500 |
2024/6/25 |
538 |
539 |
529 |
538 |
+1.13% |
164,100 |
2024/6/24 |
526 |
535 |
523 |
532 |
+1.92% |
82,500 |
2024/6/21 |
524 |
533 |
522 |
522 |
+0.00% |
146,400 |
2024/6/20 |
512 |
530 |
512 |
522 |
+2.15% |
120,200 |
2024/6/19 |
522 |
526 |
511 |
511 |
-1.92% |
196,000 |
2024/6/18 |
522 |
537 |
521 |
521 |
-0.38% |
101,200 |
|