日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
945 |
945 |
896 |
899 |
+3.33% |
21,800 |
2024/12/12 |
877 |
877 |
861 |
870 |
-0.80% |
2,100 |
2024/12/11 |
851 |
888 |
851 |
877 |
+3.30% |
4,200 |
2024/12/10 |
829 |
849 |
829 |
849 |
+1.80% |
1,900 |
2024/12/9 |
829 |
837 |
815 |
834 |
+0.60% |
2,400 |
2024/12/6 |
824 |
837 |
820 |
829 |
-0.72% |
3,700 |
2024/12/5 |
827 |
835 |
827 |
835 |
+0.97% |
3,600 |
2024/12/4 |
832 |
834 |
820 |
827 |
-0.48% |
7,300 |
2024/12/3 |
823 |
831 |
821 |
831 |
+0.97% |
3,700 |
2024/12/2 |
821 |
827 |
810 |
823 |
-0.36% |
2,800 |
2024/11/29 |
833 |
836 |
821 |
826 |
-0.84% |
7,900 |
2024/11/28 |
839 |
840 |
832 |
833 |
+0.00% |
3,900 |
2024/11/27 |
844 |
845 |
831 |
833 |
-0.83% |
7,300 |
2024/11/26 |
850 |
850 |
838 |
840 |
-1.52% |
7,500 |
2024/11/25 |
885 |
885 |
850 |
853 |
-3.07% |
7,200 |
2024/11/22 |
882 |
882 |
855 |
880 |
+1.15% |
4,100 |
2024/11/21 |
890 |
901 |
846 |
870 |
-0.57% |
12,100 |
2024/11/20 |
890 |
890 |
875 |
875 |
-0.23% |
1,500 |
2024/11/19 |
867 |
880 |
865 |
877 |
+1.27% |
1,600 |
2024/11/18 |
887 |
904 |
837 |
866 |
-3.88% |
11,700 |
2024/11/15 |
900 |
911 |
881 |
901 |
+0.11% |
3,600 |
2024/11/14 |
920 |
935 |
887 |
900 |
-7.22% |
19,400 |
2024/11/13 |
966 |
970 |
956 |
970 |
+1.89% |
11,200 |
2024/11/12 |
963 |
970 |
950 |
952 |
+0.21% |
4,300 |
2024/11/11 |
950 |
950 |
937 |
950 |
-3.55% |
17,000 |
2024/11/8 |
998 |
998 |
971 |
985 |
-0.20% |
8,000 |
2024/11/7 |
974 |
988 |
950 |
987 |
+1.86% |
4,200 |
2024/11/6 |
965 |
985 |
952 |
969 |
-1.12% |
5,800 |
2024/11/5 |
970 |
990 |
957 |
980 |
+1.03% |
1,100 |
2024/11/1 |
988 |
989 |
963 |
970 |
-1.82% |
3,600 |
2024/10/31 |
978 |
998 |
957 |
988 |
+1.02% |
3,400 |
2024/10/30 |
999 |
999 |
978 |
978 |
-2.10% |
3,200 |
2024/10/29 |
1,003 |
1,004 |
985 |
999 |
-0.10% |
5,300 |
2024/10/28 |
979 |
1,000 |
969 |
1,000 |
+2.25% |
3,200 |
2024/10/25 |
958 |
978 |
944 |
978 |
+2.95% |
8,600 |
2024/10/24 |
930 |
950 |
930 |
950 |
+1.60% |
2,900 |
2024/10/23 |
947 |
964 |
935 |
935 |
-1.58% |
3,400 |
2024/10/22 |
950 |
966 |
948 |
950 |
+0.21% |
2,600 |
2024/10/21 |
971 |
981 |
948 |
948 |
-3.36% |
13,700 |
2024/10/18 |
981 |
984 |
975 |
981 |
-0.20% |
900 |
2024/10/17 |
970 |
983 |
959 |
983 |
-0.10% |
1,500 |
2024/10/16 |
986 |
987 |
972 |
984 |
+0.00% |
2,900 |
2024/10/15 |
989 |
990 |
984 |
984 |
-0.51% |
500 |
2024/10/11 |
986 |
994 |
980 |
989 |
-0.40% |
2,200 |
2024/10/10 |
1,008 |
1,009 |
990 |
993 |
-0.60% |
3,200 |
2024/10/9 |
1,012 |
1,032 |
999 |
999 |
-1.48% |
3,300 |
2024/10/8 |
1,013 |
1,029 |
1,011 |
1,014 |
-0.59% |
1,700 |
2024/10/7 |
1,049 |
1,062 |
1,015 |
1,020 |
-0.49% |
5,300 |
2024/10/4 |
995 |
1,058 |
982 |
1,025 |
+2.91% |
8,000 |
2024/10/3 |
980 |
996 |
960 |
996 |
+0.91% |
2,900 |
2024/10/2 |
972 |
987 |
972 |
987 |
+0.00% |
700 |
2024/10/1 |
998 |
998 |
981 |
987 |
+0.41% |
2,100 |
2024/9/30 |
980 |
995 |
944 |
983 |
-1.80% |
4,500 |
2024/9/27 |
1,001 |
1,001 |
994 |
1,001 |
-0.30% |
1,000 |
2024/9/26 |
1,005 |
1,024 |
1,004 |
1,004 |
+0.00% |
3,100 |
2024/9/25 |
1,028 |
1,028 |
1,004 |
1,004 |
-1.08% |
3,100 |
2024/9/24 |
1,001 |
1,015 |
989 |
1,015 |
+1.30% |
2,200 |
2024/9/20 |
990 |
1,028 |
990 |
1,002 |
+1.73% |
7,600 |
2024/9/19 |
989 |
989 |
974 |
985 |
+1.03% |
800 |
2024/9/18 |
975 |
980 |
960 |
975 |
+0.10% |
1,600 |
2024/9/17 |
977 |
977 |
961 |
974 |
-0.31% |
1,700 |
2024/9/13 |
976 |
990 |
958 |
977 |
-1.31% |
6,100 |
2024/9/12 |
1,009 |
1,011 |
986 |
990 |
-1.88% |
5,100 |
2024/9/11 |
1,010 |
1,014 |
974 |
1,009 |
+2.96% |
7,100 |
2024/9/10 |
975 |
1,020 |
970 |
980 |
+5.38% |
16,900 |
2024/9/9 |
920 |
960 |
920 |
930 |
-0.53% |
5,100 |
2024/9/6 |
954 |
958 |
925 |
935 |
-2.30% |
4,100 |
2024/9/5 |
979 |
987 |
955 |
957 |
-2.15% |
4,600 |
2024/9/4 |
992 |
1,019 |
956 |
978 |
-4.77% |
7,200 |
2024/9/3 |
1,020 |
1,030 |
1,002 |
1,027 |
-0.39% |
2,700 |
2024/9/2 |
1,040 |
1,040 |
997 |
1,031 |
-0.87% |
8,100 |
2024/8/30 |
1,056 |
1,056 |
1,012 |
1,040 |
+1.36% |
17,100 |
2024/8/29 |
919 |
1,050 |
915 |
1,026 |
+12.75% |
66,700 |
2024/8/28 |
947 |
947 |
903 |
910 |
-2.36% |
4,400 |
2024/8/27 |
889 |
939 |
884 |
932 |
+6.64% |
21,000 |
2024/8/26 |
894 |
894 |
856 |
874 |
-2.02% |
4,200 |
2024/8/23 |
888 |
894 |
888 |
892 |
+1.25% |
6,600 |
2024/8/22 |
863 |
881 |
858 |
881 |
+2.56% |
14,300 |
2024/8/21 |
850 |
864 |
845 |
859 |
+0.82% |
4,500 |
2024/8/20 |
873 |
879 |
852 |
852 |
-1.96% |
13,900 |
2024/8/19 |
860 |
872 |
855 |
869 |
+1.28% |
9,100 |
2024/8/16 |
888 |
888 |
857 |
858 |
-2.72% |
11,500 |
2024/8/15 |
814 |
882 |
814 |
882 |
+6.91% |
13,700 |
2024/8/14 |
848 |
848 |
809 |
825 |
-0.96% |
9,300 |
2024/8/13 |
818 |
888 |
818 |
833 |
-8.26% |
29,200 |
2024/8/9 |
868 |
935 |
868 |
908 |
+4.97% |
13,300 |
2024/8/8 |
810 |
865 |
810 |
865 |
+6.79% |
3,800 |
2024/8/7 |
791 |
825 |
790 |
810 |
+2.66% |
19,100 |
2024/8/6 |
791 |
839 |
780 |
789 |
+0.38% |
46,600 |
2024/8/5 |
800 |
807 |
750 |
786 |
-9.13% |
43,200 |
2024/8/2 |
908 |
908 |
853 |
865 |
-10.64% |
42,800 |
2024/8/1 |
986 |
986 |
953 |
968 |
-0.72% |
13,900 |
2024/7/31 |
995 |
995 |
963 |
975 |
-2.99% |
7,600 |
2024/7/30 |
1,032 |
1,032 |
1,001 |
1,005 |
-2.62% |
3,100 |
2024/7/29 |
1,045 |
1,049 |
1,012 |
1,032 |
-0.67% |
10,900 |
2024/7/26 |
1,049 |
1,083 |
1,020 |
1,039 |
+0.68% |
19,900 |
2024/7/25 |
1,025 |
1,048 |
1,018 |
1,032 |
+1.28% |
5,800 |
2024/7/24 |
1,072 |
1,084 |
960 |
1,019 |
-6.08% |
36,900 |
2024/7/23 |
1,085 |
1,099 |
1,068 |
1,085 |
-0.46% |
16,400 |
2024/7/22 |
1,110 |
1,110 |
1,085 |
1,090 |
-2.07% |
5,800 |
2024/7/19 |
1,100 |
1,119 |
1,057 |
1,113 |
+2.58% |
26,800 |
2024/7/18 |
1,082 |
1,097 |
1,051 |
1,085 |
-1.18% |
7,600 |
2024/7/17 |
1,085 |
1,099 |
1,082 |
1,098 |
+1.20% |
4,300 |
2024/7/16 |
1,083 |
1,104 |
1,069 |
1,085 |
+0.74% |
3,300 |
2024/7/12 |
1,100 |
1,122 |
1,040 |
1,077 |
+1.13% |
59,700 |
2024/7/11 |
1,060 |
1,076 |
1,060 |
1,065 |
-0.09% |
1,500 |
2024/7/10 |
1,075 |
1,078 |
1,066 |
1,066 |
-1.11% |
2,400 |
2024/7/9 |
1,075 |
1,093 |
1,075 |
1,078 |
-1.01% |
1,300 |
2024/7/8 |
1,090 |
1,094 |
1,061 |
1,089 |
-0.46% |
2,600 |
2024/7/5 |
1,092 |
1,099 |
1,077 |
1,094 |
-0.09% |
3,900 |
2024/7/4 |
1,097 |
1,097 |
1,090 |
1,095 |
+0.46% |
4,500 |
2024/7/3 |
1,092 |
1,099 |
1,085 |
1,090 |
-0.18% |
2,000 |
2024/7/2 |
1,066 |
1,092 |
1,063 |
1,092 |
+2.06% |
1,700 |
2024/7/1 |
1,066 |
1,079 |
1,055 |
1,070 |
+0.00% |
18,500 |
2024/6/28 |
1,068 |
1,080 |
1,068 |
1,070 |
+0.47% |
1,800 |
2024/6/27 |
1,084 |
1,090 |
1,050 |
1,065 |
-2.29% |
6,100 |
2024/6/26 |
1,082 |
1,090 |
1,082 |
1,090 |
+1.02% |
1,700 |
2024/6/25 |
1,126 |
1,126 |
1,075 |
1,079 |
-2.35% |
20,400 |
2024/6/24 |
1,120 |
1,125 |
1,102 |
1,105 |
-1.34% |
12,600 |
2024/6/21 |
1,111 |
1,125 |
1,105 |
1,120 |
+0.81% |
12,500 |
2024/6/20 |
1,116 |
1,116 |
1,104 |
1,111 |
-0.09% |
1,600 |
2024/6/19 |
1,098 |
1,118 |
1,098 |
1,112 |
+1.28% |
14,900 |
2024/6/18 |
1,140 |
1,140 |
1,098 |
1,098 |
-1.08% |
50,800 |
|