日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
789 |
789 |
782 |
787 |
-0.51% |
12,100 |
2024/12/12 |
790 |
795 |
781 |
791 |
+0.51% |
10,900 |
2024/12/11 |
799 |
799 |
784 |
787 |
-0.76% |
16,400 |
2024/12/10 |
794 |
800 |
785 |
793 |
-0.25% |
8,900 |
2024/12/9 |
786 |
795 |
782 |
795 |
+0.89% |
7,100 |
2024/12/6 |
771 |
789 |
771 |
788 |
+2.20% |
11,500 |
2024/12/5 |
773 |
777 |
769 |
771 |
+0.00% |
10,200 |
2024/12/4 |
770 |
782 |
765 |
771 |
+0.13% |
11,300 |
2024/12/3 |
774 |
780 |
766 |
770 |
-0.77% |
9,700 |
2024/12/2 |
774 |
776 |
768 |
776 |
+0.26% |
6,900 |
2024/11/29 |
773 |
787 |
766 |
774 |
+0.26% |
13,400 |
2024/11/28 |
782 |
784 |
772 |
772 |
-1.91% |
8,200 |
2024/11/27 |
788 |
805 |
783 |
787 |
-0.51% |
7,800 |
2024/11/26 |
797 |
801 |
785 |
791 |
-1.12% |
16,500 |
2024/11/25 |
801 |
803 |
781 |
800 |
+0.38% |
14,400 |
2024/11/22 |
776 |
797 |
769 |
797 |
+2.44% |
24,700 |
2024/11/21 |
778 |
783 |
770 |
778 |
+1.04% |
11,000 |
2024/11/20 |
764 |
774 |
762 |
770 |
+0.79% |
6,700 |
2024/11/19 |
750 |
779 |
746 |
764 |
+2.55% |
31,100 |
2024/11/18 |
758 |
759 |
733 |
745 |
-1.19% |
42,700 |
2024/11/15 |
790 |
790 |
741 |
754 |
-0.79% |
45,000 |
2024/11/14 |
750 |
780 |
737 |
760 |
+2.15% |
44,500 |
2024/11/13 |
735 |
760 |
735 |
744 |
+1.64% |
24,200 |
2024/11/12 |
729 |
742 |
729 |
732 |
+0.55% |
12,500 |
2024/11/11 |
742 |
753 |
718 |
728 |
-3.32% |
39,300 |
2024/11/8 |
746 |
753 |
739 |
753 |
+1.89% |
7,900 |
2024/11/7 |
726 |
749 |
726 |
739 |
+1.23% |
9,900 |
2024/11/6 |
747 |
750 |
729 |
730 |
-2.67% |
20,800 |
2024/11/5 |
760 |
772 |
740 |
750 |
-0.92% |
9,000 |
2024/11/1 |
754 |
765 |
750 |
757 |
+0.00% |
12,600 |
2024/10/31 |
768 |
769 |
755 |
757 |
-2.20% |
9,200 |
2024/10/30 |
777 |
784 |
764 |
774 |
+1.57% |
10,400 |
2024/10/29 |
738 |
762 |
738 |
762 |
+3.67% |
12,700 |
2024/10/28 |
735 |
780 |
721 |
735 |
+0.14% |
28,600 |
2024/10/25 |
737 |
737 |
725 |
734 |
-0.41% |
7,600 |
2024/10/24 |
729 |
740 |
718 |
737 |
-0.41% |
16,600 |
2024/10/23 |
766 |
766 |
726 |
740 |
-1.07% |
14,000 |
2024/10/22 |
780 |
781 |
746 |
748 |
-4.10% |
15,300 |
2024/10/21 |
792 |
792 |
780 |
780 |
-1.64% |
6,600 |
2024/10/18 |
780 |
796 |
775 |
793 |
+1.02% |
12,500 |
2024/10/17 |
788 |
797 |
782 |
785 |
+0.00% |
10,800 |
2024/10/16 |
803 |
807 |
785 |
785 |
-2.73% |
9,300 |
2024/10/15 |
804 |
816 |
800 |
807 |
+0.37% |
11,700 |
2024/10/11 |
803 |
813 |
800 |
804 |
+0.12% |
11,500 |
2024/10/10 |
806 |
806 |
790 |
803 |
-0.37% |
15,300 |
2024/10/9 |
803 |
809 |
797 |
806 |
+0.75% |
10,500 |
2024/10/8 |
807 |
811 |
800 |
800 |
-1.72% |
14,800 |
2024/10/7 |
822 |
822 |
807 |
814 |
+0.25% |
19,800 |
2024/10/4 |
816 |
820 |
803 |
812 |
-1.34% |
16,300 |
2024/10/3 |
834 |
840 |
812 |
823 |
-1.08% |
17,100 |
2024/10/2 |
842 |
852 |
828 |
832 |
-2.92% |
19,600 |
2024/10/1 |
808 |
872 |
808 |
857 |
+3.00% |
21,600 |
2024/9/30 |
835 |
854 |
832 |
832 |
-3.82% |
18,300 |
2024/9/27 |
856 |
874 |
852 |
865 |
+1.76% |
19,900 |
2024/9/26 |
840 |
852 |
836 |
850 |
+2.29% |
11,500 |
2024/9/25 |
820 |
840 |
820 |
831 |
+0.36% |
12,500 |
2024/9/24 |
833 |
848 |
821 |
828 |
-0.24% |
11,500 |
2024/9/20 |
839 |
839 |
823 |
830 |
+0.00% |
7,900 |
2024/9/19 |
799 |
838 |
797 |
830 |
+4.80% |
16,400 |
2024/9/18 |
802 |
805 |
783 |
792 |
+0.13% |
12,800 |
2024/9/17 |
799 |
802 |
778 |
791 |
-2.22% |
23,100 |
2024/9/13 |
817 |
820 |
793 |
809 |
-0.49% |
12,600 |
2024/9/12 |
805 |
822 |
801 |
813 |
+1.88% |
14,500 |
2024/9/11 |
814 |
826 |
781 |
798 |
-3.27% |
40,500 |
2024/9/10 |
848 |
849 |
825 |
825 |
-1.43% |
14,600 |
2024/9/9 |
788 |
846 |
788 |
837 |
+0.48% |
37,400 |
2024/9/6 |
847 |
855 |
821 |
833 |
-2.46% |
32,900 |
2024/9/5 |
849 |
873 |
841 |
854 |
-1.16% |
27,800 |
2024/9/4 |
892 |
901 |
855 |
864 |
-6.29% |
46,500 |
2024/9/3 |
933 |
954 |
922 |
922 |
-0.32% |
41,500 |
2024/9/2 |
928 |
933 |
912 |
925 |
-0.11% |
37,000 |
2024/8/30 |
872 |
949 |
872 |
926 |
+8.05% |
83,700 |
2024/8/29 |
858 |
885 |
857 |
857 |
-2.72% |
28,700 |
2024/8/28 |
886 |
886 |
867 |
881 |
-1.34% |
15,500 |
2024/8/27 |
877 |
902 |
873 |
893 |
+1.71% |
23,600 |
2024/8/26 |
852 |
891 |
836 |
878 |
+3.17% |
43,500 |
2024/8/23 |
853 |
854 |
827 |
851 |
-0.35% |
26,200 |
2024/8/22 |
878 |
878 |
853 |
854 |
-2.18% |
16,900 |
2024/8/21 |
857 |
874 |
851 |
873 |
+0.11% |
19,400 |
2024/8/20 |
857 |
882 |
856 |
872 |
+2.71% |
20,800 |
2024/8/19 |
861 |
878 |
848 |
849 |
-1.74% |
34,500 |
2024/8/16 |
826 |
874 |
825 |
864 |
+6.54% |
57,200 |
2024/8/15 |
853 |
867 |
795 |
811 |
+1.50% |
166,200 |
2024/8/14 |
763 |
811 |
752 |
799 |
+6.11% |
68,700 |
2024/8/13 |
739 |
766 |
725 |
753 |
+9.29% |
54,900 |
2024/8/9 |
721 |
755 |
678 |
689 |
-2.41% |
48,400 |
2024/8/8 |
689 |
717 |
680 |
706 |
+2.17% |
26,400 |
2024/8/7 |
633 |
698 |
633 |
691 |
+8.48% |
37,400 |
2024/8/6 |
611 |
695 |
611 |
637 |
+4.77% |
91,700 |
2024/8/5 |
651 |
698 |
608 |
608 |
-19.79% |
105,300 |
2024/8/2 |
788 |
791 |
740 |
758 |
-9.33% |
108,500 |
2024/8/1 |
893 |
893 |
833 |
836 |
-6.38% |
40,500 |
2024/7/31 |
892 |
893 |
861 |
893 |
-0.78% |
34,700 |
2024/7/30 |
905 |
905 |
880 |
900 |
-1.21% |
28,900 |
2024/7/29 |
883 |
914 |
880 |
911 |
+3.29% |
31,000 |
2024/7/26 |
883 |
899 |
881 |
882 |
-0.11% |
16,100 |
2024/7/25 |
900 |
903 |
883 |
883 |
-2.43% |
32,500 |
2024/7/24 |
918 |
934 |
905 |
905 |
-1.52% |
18,700 |
2024/7/23 |
921 |
942 |
919 |
919 |
-0.65% |
17,100 |
2024/7/22 |
955 |
955 |
925 |
925 |
-3.65% |
15,600 |
2024/7/19 |
964 |
967 |
950 |
960 |
-0.83% |
15,500 |
2024/7/18 |
973 |
982 |
963 |
968 |
-1.43% |
14,100 |
2024/7/17 |
984 |
1,003 |
981 |
982 |
-0.30% |
35,900 |
2024/7/16 |
980 |
991 |
961 |
985 |
+1.97% |
40,900 |
2024/7/12 |
930 |
982 |
912 |
966 |
+3.76% |
26,300 |
2024/7/11 |
920 |
931 |
904 |
931 |
+1.97% |
14,900 |
2024/7/10 |
906 |
915 |
902 |
913 |
+0.33% |
16,200 |
2024/7/9 |
925 |
934 |
910 |
910 |
-1.30% |
18,500 |
2024/7/8 |
931 |
940 |
922 |
922 |
-1.50% |
16,300 |
2024/7/5 |
936 |
951 |
935 |
936 |
-1.27% |
18,600 |
2024/7/4 |
960 |
970 |
948 |
948 |
-1.56% |
16,000 |
2024/7/3 |
968 |
977 |
963 |
963 |
-0.52% |
19,900 |
2024/7/2 |
958 |
974 |
949 |
968 |
+1.04% |
26,600 |
2024/7/1 |
984 |
984 |
957 |
958 |
-3.04% |
22,000 |
2024/6/28 |
1,008 |
1,008 |
980 |
988 |
-1.98% |
29,400 |
2024/6/27 |
969 |
1,008 |
951 |
1,008 |
+2.75% |
47,100 |
2024/6/26 |
1,000 |
1,000 |
968 |
981 |
-1.51% |
42,600 |
2024/6/25 |
1,011 |
1,014 |
994 |
996 |
-0.40% |
22,200 |
2024/6/24 |
1,010 |
1,016 |
980 |
1,000 |
-0.89% |
37,000 |
2024/6/21 |
1,019 |
1,024 |
1,003 |
1,009 |
-0.39% |
39,600 |
2024/6/20 |
975 |
1,014 |
975 |
1,013 |
+3.90% |
49,600 |
2024/6/19 |
959 |
983 |
955 |
975 |
+2.20% |
24,100 |
2024/6/18 |
979 |
980 |
954 |
954 |
-1.65% |
32,400 |
|