日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/9 |
503 |
509 |
500 |
506 |
+0.60% |
28,600 |
2024/12/6 |
504 |
508 |
495 |
503 |
-1.95% |
54,200 |
2024/12/5 |
524 |
524 |
502 |
513 |
+2.60% |
175,500 |
2024/12/4 |
499 |
503 |
487 |
500 |
+0.81% |
49,800 |
2024/12/3 |
482 |
499 |
482 |
496 |
+2.90% |
75,400 |
2024/12/2 |
489 |
489 |
481 |
482 |
-0.62% |
57,400 |
2024/11/29 |
476 |
493 |
476 |
485 |
-2.81% |
243,500 |
2024/11/28 |
529 |
530 |
494 |
499 |
-7.42% |
244,000 |
2024/11/27 |
551 |
552 |
533 |
539 |
-2.00% |
124,500 |
2024/11/26 |
548 |
559 |
535 |
550 |
-0.90% |
221,300 |
2024/11/25 |
561 |
612 |
536 |
555 |
+4.32% |
1,567,800 |
2024/11/22 |
506 |
532 |
485 |
532 |
+17.70% |
1,121,800 |
2024/11/21 |
450 |
459 |
449 |
452 |
+0.00% |
29,600 |
2024/11/20 |
461 |
465 |
451 |
452 |
-2.16% |
40,300 |
2024/11/19 |
461 |
465 |
455 |
462 |
+1.99% |
33,000 |
2024/11/18 |
442 |
458 |
439 |
453 |
+2.49% |
66,000 |
2024/11/15 |
444 |
444 |
431 |
442 |
+0.00% |
30,000 |
2024/11/14 |
439 |
442 |
437 |
442 |
+1.14% |
16,200 |
2024/11/13 |
439 |
445 |
437 |
437 |
-0.68% |
11,700 |
2024/11/12 |
434 |
446 |
434 |
440 |
+1.15% |
34,600 |
2024/11/11 |
441 |
441 |
430 |
435 |
-0.68% |
21,000 |
2024/11/8 |
437 |
445 |
435 |
438 |
-0.90% |
27,700 |
2024/11/7 |
437 |
446 |
435 |
442 |
+0.91% |
30,800 |
2024/11/6 |
430 |
440 |
430 |
438 |
+1.86% |
27,800 |
2024/11/5 |
434 |
437 |
425 |
430 |
+0.00% |
25,800 |
2024/11/1 |
431 |
439 |
427 |
430 |
-1.15% |
32,500 |
2024/10/31 |
440 |
443 |
433 |
435 |
-1.14% |
22,800 |
2024/10/30 |
445 |
445 |
434 |
440 |
-1.79% |
38,600 |
2024/10/29 |
428 |
448 |
428 |
448 |
+2.75% |
34,800 |
2024/10/28 |
424 |
439 |
424 |
436 |
+0.93% |
34,500 |
2024/10/25 |
429 |
434 |
420 |
432 |
+0.23% |
61,300 |
2024/10/24 |
439 |
439 |
430 |
431 |
-1.82% |
45,000 |
2024/10/23 |
439 |
445 |
431 |
439 |
-0.68% |
39,000 |
2024/10/22 |
464 |
465 |
438 |
442 |
-4.33% |
86,800 |
2024/10/21 |
456 |
464 |
456 |
462 |
+2.67% |
41,100 |
2024/10/18 |
459 |
463 |
449 |
450 |
-1.96% |
33,500 |
2024/10/17 |
457 |
459 |
451 |
459 |
+0.88% |
29,700 |
2024/10/16 |
464 |
468 |
453 |
455 |
-3.60% |
66,600 |
2024/10/15 |
467 |
472 |
460 |
472 |
+0.43% |
31,100 |
2024/10/11 |
467 |
473 |
466 |
470 |
+0.64% |
18,600 |
2024/10/10 |
475 |
475 |
461 |
467 |
-0.85% |
34,600 |
2024/10/9 |
481 |
487 |
471 |
471 |
-1.46% |
30,400 |
2024/10/8 |
490 |
490 |
474 |
478 |
-2.25% |
73,800 |
2024/10/7 |
492 |
501 |
489 |
489 |
-0.41% |
51,200 |
2024/10/4 |
488 |
504 |
486 |
491 |
+0.41% |
68,200 |
2024/10/3 |
498 |
498 |
486 |
489 |
-1.21% |
100,100 |
2024/10/2 |
504 |
506 |
487 |
495 |
-2.94% |
121,500 |
2024/10/1 |
498 |
512 |
491 |
510 |
+2.41% |
110,400 |
2024/9/30 |
500 |
504 |
492 |
498 |
-4.23% |
188,600 |
2024/9/27 |
544 |
565 |
515 |
520 |
-15.31% |
621,000 |
2024/9/26 |
601 |
627 |
597 |
614 |
+4.96% |
426,100 |
2024/9/25 |
593 |
594 |
584 |
585 |
-0.85% |
57,800 |
2024/9/24 |
599 |
599 |
584 |
590 |
+0.17% |
59,200 |
2024/9/20 |
591 |
604 |
581 |
589 |
+0.51% |
58,300 |
2024/9/19 |
571 |
590 |
571 |
586 |
+6.35% |
60,400 |
2024/9/18 |
575 |
582 |
546 |
551 |
-3.16% |
65,100 |
2024/9/17 |
570 |
586 |
560 |
569 |
+1.61% |
73,500 |
2024/9/13 |
569 |
570 |
557 |
560 |
-1.06% |
36,600 |
2024/9/12 |
563 |
569 |
555 |
566 |
+4.24% |
48,600 |
2024/9/11 |
551 |
565 |
535 |
543 |
-1.45% |
39,100 |
2024/9/10 |
539 |
559 |
534 |
551 |
+2.23% |
35,500 |
2024/9/9 |
516 |
540 |
515 |
539 |
+0.56% |
45,700 |
2024/9/6 |
555 |
555 |
535 |
536 |
-2.90% |
34,500 |
2024/9/5 |
555 |
562 |
539 |
552 |
-2.65% |
69,200 |
2024/9/4 |
569 |
585 |
557 |
567 |
-3.41% |
99,000 |
2024/9/3 |
588 |
601 |
582 |
587 |
-0.17% |
45,700 |
2024/9/2 |
593 |
596 |
578 |
588 |
-0.84% |
29,300 |
2024/8/30 |
587 |
596 |
584 |
593 |
+1.54% |
39,100 |
2024/8/29 |
575 |
600 |
571 |
584 |
+2.82% |
72,500 |
2024/8/28 |
571 |
578 |
559 |
568 |
-0.87% |
51,900 |
2024/8/27 |
551 |
573 |
543 |
573 |
+2.32% |
119,300 |
2024/8/26 |
525 |
560 |
521 |
560 |
+5.66% |
85,800 |
2024/8/23 |
549 |
549 |
528 |
530 |
-3.46% |
75,600 |
2024/8/22 |
556 |
556 |
540 |
549 |
-1.26% |
58,900 |
2024/8/21 |
552 |
559 |
543 |
556 |
-0.71% |
35,300 |
2024/8/20 |
537 |
562 |
530 |
560 |
+6.26% |
87,800 |
2024/8/19 |
535 |
542 |
527 |
527 |
-3.48% |
95,300 |
2024/8/16 |
520 |
550 |
517 |
546 |
+7.06% |
105,500 |
2024/8/15 |
513 |
520 |
504 |
510 |
-0.97% |
71,600 |
2024/8/14 |
515 |
525 |
510 |
515 |
+0.19% |
61,700 |
2024/8/13 |
509 |
516 |
491 |
514 |
+0.78% |
81,300 |
2024/8/9 |
500 |
514 |
492 |
510 |
+1.39% |
68,900 |
2024/8/8 |
484 |
514 |
480 |
503 |
+0.20% |
83,600 |
2024/8/7 |
470 |
520 |
462 |
502 |
+5.02% |
135,400 |
2024/8/6 |
496 |
498 |
460 |
478 |
+6.70% |
185,800 |
2024/8/5 |
518 |
527 |
448 |
448 |
-18.25% |
330,500 |
2024/8/2 |
547 |
565 |
540 |
548 |
-5.03% |
248,700 |
2024/8/1 |
608 |
611 |
577 |
577 |
-6.18% |
178,300 |
2024/7/31 |
608 |
615 |
594 |
615 |
+1.15% |
108,400 |
2024/7/30 |
619 |
619 |
601 |
608 |
-2.09% |
97,800 |
2024/7/29 |
616 |
625 |
605 |
621 |
+1.80% |
63,900 |
2024/7/26 |
618 |
628 |
610 |
610 |
-1.93% |
60,600 |
2024/7/25 |
615 |
633 |
607 |
622 |
-0.48% |
90,200 |
2024/7/24 |
640 |
653 |
623 |
625 |
-2.04% |
90,700 |
2024/7/23 |
629 |
642 |
623 |
638 |
+3.07% |
91,800 |
2024/7/22 |
646 |
646 |
614 |
619 |
-3.43% |
134,200 |
2024/7/19 |
658 |
658 |
636 |
641 |
-3.61% |
99,600 |
2024/7/18 |
663 |
691 |
656 |
665 |
-1.19% |
167,900 |
2024/7/17 |
639 |
677 |
638 |
673 |
+6.66% |
177,600 |
2024/7/16 |
654 |
654 |
631 |
631 |
-3.52% |
155,300 |
2024/7/12 |
596 |
655 |
596 |
654 |
+8.64% |
274,600 |
2024/7/11 |
594 |
602 |
570 |
602 |
+1.35% |
232,300 |
2024/7/10 |
609 |
613 |
589 |
594 |
-1.98% |
199,500 |
2024/7/9 |
610 |
631 |
605 |
606 |
-3.81% |
273,900 |
2024/7/8 |
629 |
633 |
619 |
630 |
+0.00% |
134,800 |
2024/7/5 |
626 |
631 |
612 |
630 |
+1.61% |
183,800 |
2024/7/4 |
645 |
652 |
620 |
620 |
-4.62% |
290,700 |
2024/7/3 |
686 |
687 |
650 |
650 |
-6.61% |
400,200 |
2024/7/2 |
688 |
711 |
671 |
696 |
+1.16% |
247,500 |
2024/7/1 |
732 |
736 |
688 |
688 |
-5.10% |
339,500 |
2024/6/28 |
754 |
754 |
693 |
725 |
+8.37% |
1,443,900 |
2024/6/27 |
672 |
680 |
655 |
669 |
-0.45% |
206,000 |
2024/6/26 |
665 |
672 |
655 |
672 |
+1.66% |
107,400 |
2024/6/25 |
683 |
683 |
655 |
661 |
-3.22% |
124,400 |
2024/6/24 |
672 |
696 |
662 |
683 |
+2.40% |
79,700 |
2024/6/21 |
665 |
671 |
649 |
667 |
+1.06% |
49,300 |
2024/6/20 |
634 |
664 |
624 |
660 |
+3.94% |
44,200 |
2024/6/19 |
627 |
649 |
620 |
635 |
+0.47% |
41,100 |
2024/6/18 |
646 |
656 |
630 |
632 |
-2.17% |
23,800 |
2024/6/17 |
661 |
666 |
635 |
646 |
-1.97% |
36,500 |
2024/6/14 |
635 |
669 |
635 |
659 |
+0.61% |
40,800 |
2024/6/13 |
645 |
665 |
643 |
655 |
+1.55% |
32,400 |
2024/6/12 |
631 |
655 |
631 |
645 |
+2.22% |
23,300 |
|