| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
999 |
1,011 |
995 |
1,011 |
+2.64% |
60,400 |
| 2024/12/12 |
999 |
1,000 |
974 |
985 |
+0.00% |
50,300 |
| 2024/12/11 |
977 |
985 |
960 |
985 |
+1.13% |
56,200 |
| 2024/12/10 |
940 |
975 |
935 |
974 |
+5.30% |
55,500 |
| 2024/12/9 |
908 |
928 |
906 |
925 |
+2.21% |
46,500 |
| 2024/12/6 |
908 |
908 |
893 |
905 |
+0.44% |
49,400 |
| 2024/12/5 |
894 |
905 |
894 |
901 |
+0.90% |
20,100 |
| 2024/12/4 |
899 |
899 |
888 |
893 |
-0.67% |
9,200 |
| 2024/12/3 |
898 |
903 |
890 |
899 |
-0.11% |
6,400 |
| 2024/12/2 |
908 |
908 |
896 |
900 |
-0.44% |
7,300 |
| 2024/11/29 |
883 |
908 |
883 |
904 |
+2.38% |
14,400 |
| 2024/11/28 |
880 |
886 |
877 |
883 |
+1.15% |
14,500 |
| 2024/11/27 |
880 |
880 |
869 |
873 |
-0.80% |
9,900 |
| 2024/11/26 |
883 |
891 |
879 |
880 |
-0.34% |
9,000 |
| 2024/11/25 |
882 |
891 |
881 |
883 |
-0.34% |
6,500 |
| 2024/11/22 |
881 |
888 |
880 |
886 |
+0.11% |
8,800 |
| 2024/11/21 |
891 |
892 |
882 |
885 |
-1.45% |
6,600 |
| 2024/11/20 |
900 |
902 |
890 |
898 |
+0.22% |
33,900 |
| 2024/11/19 |
900 |
903 |
895 |
896 |
-0.78% |
7,500 |
| 2024/11/18 |
915 |
915 |
899 |
903 |
-0.99% |
11,600 |
| 2024/11/15 |
919 |
919 |
903 |
912 |
-0.22% |
9,400 |
| 2024/11/14 |
913 |
914 |
900 |
914 |
+0.11% |
12,600 |
| 2024/11/13 |
901 |
915 |
901 |
913 |
+0.88% |
4,100 |
| 2024/11/12 |
907 |
919 |
903 |
905 |
-0.33% |
3,300 |
| 2024/11/11 |
909 |
909 |
908 |
908 |
-0.55% |
1,400 |
| 2024/11/8 |
912 |
915 |
907 |
913 |
+0.11% |
1,600 |
| 2024/11/7 |
920 |
920 |
910 |
912 |
+0.22% |
2,300 |
| 2024/11/6 |
911 |
911 |
903 |
910 |
+0.66% |
1,200 |
| 2024/11/5 |
912 |
913 |
904 |
904 |
-0.66% |
3,200 |
| 2024/11/1 |
904 |
915 |
904 |
910 |
+0.44% |
4,700 |
| 2024/10/31 |
905 |
913 |
905 |
906 |
+0.11% |
3,500 |
| 2024/10/30 |
902 |
913 |
902 |
905 |
+0.00% |
2,300 |
| 2024/10/29 |
900 |
913 |
900 |
905 |
+0.56% |
3,000 |
| 2024/10/28 |
893 |
901 |
892 |
900 |
+0.11% |
3,500 |
| 2024/10/25 |
904 |
904 |
892 |
899 |
+0.78% |
5,900 |
| 2024/10/24 |
901 |
905 |
890 |
892 |
-0.78% |
4,100 |
| 2024/10/23 |
911 |
920 |
899 |
899 |
-1.32% |
11,900 |
| 2024/10/22 |
920 |
920 |
911 |
911 |
-0.76% |
4,100 |
| 2024/10/21 |
923 |
923 |
916 |
918 |
-0.33% |
1,100 |
| 2024/10/18 |
922 |
929 |
915 |
921 |
+0.11% |
5,900 |
| 2024/10/17 |
920 |
925 |
919 |
920 |
-0.54% |
1,900 |
| 2024/10/16 |
921 |
928 |
920 |
925 |
-0.43% |
3,300 |
| 2024/10/15 |
916 |
930 |
914 |
929 |
-0.21% |
4,400 |
| 2024/10/11 |
934 |
934 |
918 |
931 |
-0.32% |
3,700 |
| 2024/10/10 |
925 |
934 |
924 |
934 |
+0.97% |
2,500 |
| 2024/10/9 |
931 |
931 |
925 |
925 |
-0.86% |
2,200 |
| 2024/10/8 |
932 |
935 |
927 |
933 |
-0.11% |
2,500 |
| 2024/10/7 |
925 |
939 |
925 |
934 |
-0.43% |
5,000 |
| 2024/10/4 |
945 |
947 |
917 |
938 |
-0.11% |
10,300 |
| 2024/10/3 |
945 |
945 |
936 |
939 |
-0.11% |
2,700 |
| 2024/10/2 |
937 |
944 |
931 |
940 |
+0.00% |
8,600 |
| 2024/10/1 |
944 |
945 |
940 |
940 |
+0.00% |
3,300 |
| 2024/9/30 |
936 |
949 |
936 |
940 |
-1.16% |
5,100 |
| 2024/9/27 |
966 |
983 |
937 |
951 |
-3.55% |
17,400 |
| 2024/9/26 |
982 |
990 |
978 |
986 |
+0.51% |
44,800 |
| 2024/9/25 |
975 |
985 |
973 |
981 |
+1.03% |
18,100 |
| 2024/9/24 |
956 |
974 |
955 |
971 |
+1.89% |
17,700 |
| 2024/9/20 |
950 |
953 |
945 |
953 |
+0.32% |
7,600 |
| 2024/9/19 |
957 |
957 |
950 |
950 |
+0.32% |
7,000 |
| 2024/9/18 |
949 |
953 |
947 |
947 |
-0.11% |
6,400 |
| 2024/9/17 |
945 |
949 |
940 |
948 |
+0.32% |
5,100 |
| 2024/9/13 |
945 |
950 |
934 |
945 |
-0.42% |
6,200 |
| 2024/9/12 |
947 |
949 |
937 |
949 |
+0.53% |
4,100 |
| 2024/9/11 |
943 |
946 |
937 |
944 |
+0.75% |
4,400 |
| 2024/9/10 |
930 |
945 |
930 |
937 |
+1.08% |
2,600 |
| 2024/9/9 |
935 |
935 |
920 |
927 |
-0.96% |
3,000 |
| 2024/9/6 |
923 |
936 |
916 |
936 |
+1.41% |
2,200 |
| 2024/9/5 |
915 |
937 |
915 |
923 |
+0.87% |
1,600 |
| 2024/9/4 |
940 |
944 |
915 |
915 |
-2.76% |
6,600 |
| 2024/9/3 |
947 |
948 |
941 |
941 |
-0.21% |
4,000 |
| 2024/9/2 |
950 |
955 |
943 |
943 |
-0.63% |
4,600 |
| 2024/8/30 |
942 |
949 |
941 |
949 |
+0.64% |
3,100 |
| 2024/8/29 |
940 |
951 |
935 |
943 |
-0.74% |
4,700 |
| 2024/8/28 |
937 |
950 |
937 |
950 |
+0.53% |
6,900 |
| 2024/8/27 |
938 |
950 |
937 |
945 |
+0.96% |
5,600 |
| 2024/8/26 |
924 |
936 |
924 |
936 |
+1.30% |
4,100 |
| 2024/8/23 |
924 |
924 |
909 |
924 |
+0.00% |
5,800 |
| 2024/8/22 |
935 |
938 |
917 |
924 |
-0.11% |
6,900 |
| 2024/8/21 |
942 |
942 |
923 |
925 |
-1.80% |
4,800 |
| 2024/8/20 |
950 |
950 |
938 |
942 |
-0.21% |
3,000 |
| 2024/8/19 |
947 |
950 |
936 |
944 |
+0.96% |
4,500 |
| 2024/8/16 |
912 |
936 |
912 |
935 |
+2.75% |
9,300 |
| 2024/8/15 |
904 |
917 |
902 |
910 |
+2.25% |
4,800 |
| 2024/8/14 |
900 |
914 |
890 |
890 |
-1.11% |
6,800 |
| 2024/8/13 |
909 |
911 |
900 |
900 |
-0.66% |
10,700 |
| 2024/8/9 |
907 |
912 |
903 |
906 |
-0.44% |
2,800 |
| 2024/8/8 |
910 |
925 |
910 |
910 |
-2.05% |
11,100 |
| 2024/8/7 |
868 |
930 |
868 |
929 |
+7.03% |
97,200 |
| 2024/8/6 |
809 |
877 |
809 |
868 |
+5.34% |
15,200 |
| 2024/8/5 |
883 |
883 |
810 |
824 |
-8.44% |
39,300 |
| 2024/8/2 |
928 |
928 |
900 |
900 |
-3.23% |
20,700 |
| 2024/8/1 |
938 |
938 |
928 |
930 |
-0.32% |
2,800 |
| 2024/7/31 |
933 |
935 |
927 |
933 |
-0.21% |
6,600 |
| 2024/7/30 |
945 |
945 |
934 |
935 |
-0.95% |
16,600 |
| 2024/7/29 |
945 |
953 |
942 |
944 |
-0.32% |
27,600 |
| 2024/7/26 |
950 |
950 |
940 |
947 |
-0.32% |
3,300 |
| 2024/7/25 |
942 |
950 |
930 |
950 |
+1.50% |
5,500 |
| 2024/7/24 |
940 |
945 |
936 |
936 |
-0.43% |
5,600 |
| 2024/7/23 |
951 |
951 |
940 |
940 |
-0.53% |
3,700 |
| 2024/7/22 |
950 |
963 |
945 |
945 |
-1.36% |
7,800 |
| 2024/7/19 |
964 |
964 |
956 |
958 |
-0.62% |
3,400 |
| 2024/7/18 |
958 |
964 |
955 |
964 |
+0.94% |
5,300 |
| 2024/7/17 |
968 |
968 |
955 |
955 |
-0.93% |
4,500 |
| 2024/7/16 |
969 |
969 |
956 |
964 |
+0.84% |
5,100 |
| 2024/7/12 |
954 |
968 |
950 |
956 |
-0.93% |
5,900 |
| 2024/7/11 |
968 |
970 |
951 |
965 |
-0.52% |
8,100 |
| 2024/7/10 |
987 |
994 |
970 |
970 |
-1.72% |
7,600 |
| 2024/7/9 |
990 |
1,005 |
972 |
987 |
-0.30% |
16,000 |
| 2024/7/8 |
950 |
1,029 |
950 |
990 |
+4.98% |
65,400 |
| 2024/7/5 |
925 |
944 |
925 |
943 |
+1.62% |
8,300 |
| 2024/7/4 |
930 |
930 |
922 |
928 |
+0.00% |
2,400 |
| 2024/7/3 |
920 |
928 |
920 |
928 |
+0.87% |
2,500 |
| 2024/7/2 |
921 |
927 |
920 |
920 |
-0.11% |
1,200 |
| 2024/7/1 |
920 |
931 |
918 |
921 |
-0.75% |
4,400 |
| 2024/6/28 |
918 |
928 |
918 |
928 |
+1.09% |
1,200 |
| 2024/6/27 |
930 |
939 |
918 |
918 |
-1.29% |
4,600 |
| 2024/6/26 |
940 |
943 |
926 |
930 |
-1.38% |
2,900 |
| 2024/6/25 |
925 |
943 |
918 |
943 |
+2.39% |
5,700 |
| 2024/6/24 |
916 |
925 |
915 |
921 |
+0.55% |
5,000 |
| 2024/6/21 |
919 |
925 |
912 |
916 |
-0.33% |
3,000 |
| 2024/6/20 |
914 |
919 |
910 |
919 |
+0.55% |
1,700 |
| 2024/6/19 |
921 |
923 |
912 |
914 |
-0.33% |
3,200 |
| 2024/6/18 |
918 |
929 |
915 |
917 |
+0.33% |
1,800 |
|
