日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
321 |
324 |
321 |
321 |
-0.31% |
26,400 |
2024/12/2 |
327 |
331 |
322 |
322 |
-2.13% |
23,800 |
2024/11/29 |
330 |
330 |
326 |
329 |
-0.30% |
9,700 |
2024/11/28 |
333 |
338 |
329 |
330 |
-2.08% |
3,300 |
2024/11/27 |
333 |
338 |
330 |
337 |
+0.60% |
4,300 |
2024/11/26 |
338 |
339 |
331 |
335 |
+0.60% |
3,300 |
2024/11/25 |
337 |
339 |
320 |
333 |
+1.22% |
14,000 |
2024/11/22 |
325 |
329 |
322 |
329 |
+0.61% |
4,100 |
2024/11/21 |
325 |
328 |
321 |
327 |
+0.62% |
11,500 |
2024/11/20 |
323 |
325 |
323 |
325 |
+0.62% |
1,400 |
2024/11/19 |
327 |
327 |
320 |
323 |
-0.92% |
5,800 |
2024/11/18 |
325 |
328 |
322 |
326 |
+0.31% |
4,100 |
2024/11/15 |
326 |
327 |
321 |
325 |
-0.91% |
5,200 |
2024/11/14 |
325 |
330 |
325 |
328 |
+0.31% |
2,400 |
2024/11/13 |
325 |
328 |
323 |
327 |
+0.00% |
4,700 |
2024/11/12 |
326 |
327 |
325 |
327 |
+0.62% |
3,200 |
2024/11/11 |
332 |
332 |
325 |
325 |
-2.69% |
5,100 |
2024/11/8 |
333 |
335 |
332 |
334 |
-0.30% |
2,300 |
2024/11/7 |
334 |
335 |
331 |
335 |
-0.30% |
5,300 |
2024/11/6 |
338 |
338 |
333 |
336 |
-0.88% |
4,400 |
2024/11/5 |
345 |
345 |
333 |
339 |
-1.74% |
4,200 |
2024/11/1 |
343 |
345 |
341 |
345 |
+0.00% |
1,600 |
2024/10/31 |
344 |
345 |
340 |
345 |
+0.29% |
3,200 |
2024/10/30 |
335 |
344 |
335 |
344 |
+2.08% |
5,500 |
2024/10/29 |
334 |
341 |
333 |
337 |
+0.90% |
6,300 |
2024/10/28 |
328 |
334 |
325 |
334 |
+2.14% |
14,300 |
2024/10/25 |
340 |
340 |
327 |
327 |
-1.51% |
19,300 |
2024/10/24 |
328 |
340 |
328 |
332 |
+1.22% |
10,800 |
2024/10/23 |
338 |
338 |
328 |
328 |
-4.09% |
17,900 |
2024/10/22 |
342 |
342 |
339 |
342 |
+0.00% |
6,900 |
2024/10/21 |
339 |
343 |
339 |
342 |
-0.29% |
2,600 |
2024/10/18 |
341 |
343 |
340 |
343 |
-0.29% |
2,600 |
2024/10/17 |
346 |
346 |
341 |
344 |
-0.58% |
6,100 |
2024/10/16 |
343 |
349 |
341 |
346 |
-0.29% |
10,800 |
2024/10/15 |
343 |
348 |
342 |
347 |
-1.14% |
14,100 |
2024/10/11 |
354 |
354 |
351 |
351 |
-0.57% |
3,100 |
2024/10/10 |
357 |
357 |
353 |
353 |
-1.40% |
5,000 |
2024/10/9 |
362 |
362 |
358 |
358 |
-0.83% |
4,700 |
2024/10/8 |
360 |
363 |
359 |
361 |
+0.28% |
4,900 |
2024/10/7 |
356 |
360 |
356 |
360 |
+0.56% |
6,700 |
2024/10/4 |
357 |
358 |
355 |
358 |
+0.28% |
2,800 |
2024/10/3 |
356 |
358 |
354 |
357 |
+0.56% |
5,100 |
2024/10/2 |
359 |
360 |
355 |
355 |
-1.93% |
4,600 |
2024/10/1 |
369 |
369 |
360 |
362 |
-1.36% |
9,200 |
2024/9/30 |
360 |
369 |
360 |
367 |
+0.00% |
5,600 |
2024/9/27 |
369 |
372 |
366 |
367 |
-0.54% |
5,900 |
2024/9/26 |
375 |
376 |
367 |
369 |
-1.07% |
5,500 |
2024/9/25 |
371 |
374 |
371 |
373 |
+0.54% |
4,500 |
2024/9/24 |
372 |
372 |
370 |
371 |
-0.27% |
3,300 |
2024/9/20 |
372 |
374 |
370 |
372 |
-0.53% |
2,600 |
2024/9/19 |
374 |
375 |
371 |
374 |
+1.08% |
5,500 |
2024/9/18 |
369 |
370 |
368 |
370 |
+0.82% |
600 |
2024/9/17 |
372 |
374 |
367 |
367 |
-1.34% |
4,700 |
2024/9/13 |
378 |
379 |
372 |
372 |
-1.85% |
3,500 |
2024/9/12 |
385 |
385 |
367 |
379 |
+2.16% |
14,300 |
2024/9/11 |
383 |
390 |
361 |
371 |
-5.60% |
71,100 |
2024/9/10 |
393 |
396 |
393 |
393 |
+0.26% |
2,300 |
2024/9/9 |
394 |
397 |
388 |
392 |
-1.75% |
11,200 |
2024/9/6 |
404 |
404 |
399 |
399 |
-1.24% |
6,700 |
2024/9/5 |
405 |
407 |
400 |
404 |
+0.75% |
4,400 |
2024/9/4 |
404 |
405 |
400 |
401 |
-0.99% |
15,400 |
2024/9/3 |
404 |
407 |
402 |
405 |
+0.75% |
10,400 |
2024/9/2 |
406 |
408 |
402 |
402 |
+0.00% |
12,100 |
2024/8/30 |
403 |
407 |
402 |
402 |
+0.00% |
6,600 |
2024/8/29 |
408 |
408 |
402 |
402 |
-1.47% |
3,400 |
2024/8/28 |
411 |
411 |
403 |
408 |
+0.00% |
8,200 |
2024/8/27 |
405 |
410 |
403 |
408 |
+0.74% |
4,400 |
2024/8/26 |
402 |
410 |
402 |
405 |
-0.25% |
12,000 |
2024/8/23 |
406 |
407 |
401 |
406 |
-0.25% |
21,500 |
2024/8/22 |
406 |
410 |
405 |
407 |
+0.25% |
8,400 |
2024/8/21 |
410 |
411 |
406 |
406 |
-1.69% |
12,000 |
2024/8/20 |
406 |
413 |
404 |
413 |
+1.98% |
29,900 |
2024/8/19 |
408 |
412 |
405 |
405 |
+0.00% |
15,900 |
2024/8/16 |
414 |
414 |
405 |
405 |
-0.74% |
45,600 |
2024/8/15 |
419 |
419 |
400 |
408 |
-0.73% |
72,900 |
2024/8/14 |
459 |
459 |
411 |
411 |
-19.57% |
520,900 |
2024/8/13 |
502 |
556 |
483 |
511 |
+4.50% |
27,300 |
2024/8/9 |
505 |
505 |
477 |
489 |
+0.00% |
9,000 |
2024/8/8 |
490 |
500 |
482 |
489 |
-2.20% |
3,900 |
2024/8/7 |
463 |
507 |
451 |
500 |
+1.01% |
38,500 |
2024/8/6 |
499 |
515 |
495 |
495 |
-3.70% |
26,900 |
2024/8/5 |
580 |
580 |
514 |
514 |
-16.29% |
45,700 |
2024/8/2 |
646 |
652 |
590 |
614 |
-6.40% |
23,200 |
2024/8/1 |
666 |
672 |
654 |
656 |
-2.24% |
2,700 |
2024/7/31 |
656 |
671 |
653 |
671 |
+1.05% |
3,200 |
2024/7/30 |
660 |
675 |
657 |
664 |
-0.90% |
8,900 |
2024/7/29 |
654 |
671 |
654 |
670 |
+2.45% |
2,700 |
2024/7/26 |
674 |
674 |
654 |
654 |
-2.97% |
3,200 |
2024/7/25 |
675 |
676 |
670 |
674 |
+0.60% |
5,600 |
2024/7/24 |
662 |
670 |
655 |
670 |
+1.21% |
6,400 |
2024/7/23 |
670 |
670 |
660 |
662 |
-1.78% |
2,000 |
2024/7/22 |
663 |
674 |
663 |
674 |
+0.60% |
4,300 |
2024/7/19 |
674 |
675 |
662 |
670 |
+0.60% |
6,200 |
2024/7/18 |
647 |
679 |
647 |
666 |
+1.68% |
7,800 |
2024/7/17 |
660 |
660 |
641 |
655 |
-1.21% |
5,100 |
2024/7/16 |
660 |
663 |
650 |
663 |
+0.91% |
2,200 |
2024/7/12 |
649 |
665 |
649 |
657 |
-1.20% |
3,700 |
2024/7/11 |
671 |
671 |
648 |
665 |
-0.89% |
7,200 |
2024/7/10 |
690 |
690 |
657 |
671 |
-2.61% |
32,700 |
2024/7/9 |
690 |
690 |
671 |
689 |
-0.14% |
2,800 |
2024/7/8 |
678 |
692 |
678 |
690 |
+0.15% |
3,400 |
2024/7/5 |
676 |
689 |
675 |
689 |
-0.14% |
10,100 |
2024/7/4 |
677 |
695 |
677 |
690 |
+0.44% |
19,100 |
2024/7/3 |
700 |
701 |
680 |
687 |
-2.97% |
10,000 |
2024/7/2 |
709 |
709 |
701 |
708 |
-0.84% |
4,800 |
2024/7/1 |
701 |
714 |
700 |
714 |
+1.42% |
11,400 |
2024/6/28 |
697 |
704 |
697 |
704 |
+0.43% |
2,800 |
2024/6/27 |
690 |
720 |
680 |
701 |
+0.14% |
23,200 |
2024/6/26 |
710 |
710 |
690 |
700 |
-0.57% |
4,000 |
2024/6/25 |
698 |
708 |
691 |
704 |
+0.86% |
5,600 |
2024/6/24 |
711 |
711 |
688 |
698 |
-1.55% |
10,300 |
2024/6/21 |
699 |
710 |
690 |
709 |
+1.43% |
7,500 |
2024/6/20 |
696 |
704 |
690 |
699 |
+0.43% |
9,100 |
2024/6/19 |
704 |
707 |
692 |
696 |
-2.11% |
18,700 |
2024/6/18 |
707 |
717 |
699 |
711 |
-0.42% |
7,600 |
2024/6/17 |
723 |
723 |
705 |
714 |
+0.14% |
3,800 |
2024/6/14 |
701 |
724 |
701 |
713 |
-3.52% |
10,700 |
2024/6/13 |
742 |
742 |
725 |
739 |
+0.54% |
5,600 |
2024/6/12 |
751 |
751 |
731 |
735 |
-2.00% |
4,800 |
2024/6/11 |
757 |
759 |
740 |
750 |
-1.45% |
7,100 |
2024/6/10 |
749 |
762 |
710 |
761 |
+2.42% |
20,700 |
2024/6/7 |
725 |
753 |
725 |
743 |
+1.64% |
9,300 |
2024/6/6 |
782 |
782 |
731 |
731 |
-6.64% |
31,900 |
|