日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
246 |
246 |
237 |
237 |
-2.07% |
36,700 |
2024/12/12 |
245 |
250 |
241 |
242 |
-1.63% |
38,300 |
2024/12/11 |
246 |
249 |
245 |
246 |
-0.40% |
35,100 |
2024/12/10 |
246 |
251 |
243 |
247 |
-0.80% |
41,900 |
2024/12/9 |
249 |
249 |
245 |
249 |
+1.22% |
17,200 |
2024/12/6 |
243 |
250 |
240 |
246 |
+0.41% |
37,000 |
2024/12/5 |
247 |
247 |
240 |
245 |
+0.41% |
19,200 |
2024/12/4 |
247 |
248 |
244 |
244 |
-1.61% |
10,300 |
2024/12/3 |
248 |
248 |
245 |
248 |
+0.40% |
10,900 |
2024/12/2 |
249 |
249 |
246 |
247 |
+0.41% |
20,300 |
2024/11/29 |
243 |
247 |
243 |
246 |
+0.41% |
15,600 |
2024/11/28 |
245 |
247 |
244 |
245 |
-0.41% |
12,900 |
2024/11/27 |
247 |
250 |
244 |
246 |
-1.20% |
18,500 |
2024/11/26 |
243 |
253 |
243 |
249 |
+2.47% |
54,100 |
2024/11/25 |
245 |
245 |
239 |
243 |
+1.25% |
27,600 |
2024/11/22 |
240 |
242 |
240 |
240 |
-0.83% |
9,200 |
2024/11/21 |
241 |
247 |
241 |
242 |
+0.41% |
15,000 |
2024/11/20 |
241 |
244 |
239 |
241 |
-0.41% |
16,200 |
2024/11/19 |
238 |
243 |
238 |
242 |
+1.68% |
14,200 |
2024/11/18 |
236 |
242 |
236 |
238 |
-0.42% |
110,800 |
2024/11/15 |
240 |
242 |
234 |
239 |
-2.45% |
34,100 |
2024/11/14 |
240 |
250 |
240 |
245 |
+1.66% |
28,200 |
2024/11/13 |
240 |
246 |
239 |
241 |
+0.84% |
19,400 |
2024/11/12 |
241 |
242 |
238 |
239 |
+0.00% |
35,100 |
2024/11/11 |
241 |
242 |
239 |
239 |
-0.83% |
108,900 |
2024/11/8 |
241 |
242 |
238 |
241 |
+0.42% |
17,600 |
2024/11/7 |
245 |
247 |
239 |
240 |
-2.04% |
22,200 |
2024/11/6 |
245 |
245 |
239 |
245 |
+0.00% |
18,100 |
2024/11/5 |
247 |
247 |
243 |
245 |
-0.41% |
6,900 |
2024/11/1 |
248 |
251 |
244 |
246 |
-1.99% |
15,700 |
2024/10/31 |
248 |
252 |
248 |
251 |
-0.79% |
6,900 |
2024/10/30 |
250 |
253 |
248 |
253 |
+1.20% |
15,400 |
2024/10/29 |
252 |
252 |
248 |
250 |
-1.57% |
19,500 |
2024/10/28 |
253 |
255 |
245 |
254 |
-0.39% |
27,200 |
2024/10/25 |
266 |
266 |
255 |
255 |
-2.30% |
18,300 |
2024/10/24 |
263 |
263 |
261 |
261 |
-0.76% |
1,600 |
2024/10/23 |
267 |
267 |
263 |
263 |
-2.23% |
4,900 |
2024/10/22 |
270 |
271 |
267 |
269 |
-0.37% |
1,700 |
2024/10/21 |
267 |
270 |
265 |
270 |
+0.00% |
6,800 |
2024/10/18 |
264 |
273 |
264 |
270 |
+1.50% |
20,900 |
2024/10/17 |
267 |
269 |
263 |
266 |
-0.75% |
7,900 |
2024/10/16 |
266 |
270 |
263 |
268 |
+0.37% |
8,500 |
2024/10/15 |
270 |
270 |
264 |
267 |
-0.74% |
17,400 |
2024/10/11 |
271 |
271 |
265 |
269 |
+0.37% |
8,100 |
2024/10/10 |
265 |
272 |
265 |
268 |
-0.37% |
14,600 |
2024/10/9 |
276 |
277 |
268 |
269 |
-2.54% |
25,300 |
2024/10/8 |
280 |
280 |
275 |
276 |
-1.78% |
15,200 |
2024/10/7 |
279 |
281 |
276 |
281 |
+0.36% |
17,400 |
2024/10/4 |
283 |
286 |
278 |
280 |
-3.45% |
44,100 |
2024/10/3 |
285 |
307 |
283 |
290 |
+0.35% |
66,400 |
2024/10/2 |
283 |
293 |
282 |
289 |
-0.69% |
12,700 |
2024/10/1 |
287 |
291 |
284 |
291 |
+1.39% |
4,800 |
2024/9/30 |
288 |
289 |
284 |
287 |
-1.71% |
8,200 |
2024/9/27 |
294 |
294 |
289 |
292 |
-1.35% |
9,500 |
2024/9/26 |
296 |
303 |
293 |
296 |
+2.42% |
35,300 |
2024/9/25 |
284 |
315 |
283 |
289 |
+4.33% |
278,600 |
2024/9/24 |
278 |
278 |
273 |
277 |
+0.00% |
5,500 |
2024/9/20 |
276 |
279 |
271 |
277 |
+0.00% |
13,700 |
2024/9/19 |
274 |
278 |
274 |
277 |
+0.36% |
8,200 |
2024/9/18 |
280 |
280 |
274 |
276 |
+1.47% |
13,700 |
2024/9/17 |
273 |
278 |
271 |
272 |
-2.16% |
359,000 |
2024/9/13 |
270 |
279 |
270 |
278 |
+1.83% |
27,000 |
2024/9/12 |
271 |
274 |
269 |
273 |
+0.74% |
5,700 |
2024/9/11 |
264 |
273 |
264 |
271 |
+0.37% |
39,800 |
2024/9/10 |
271 |
275 |
269 |
270 |
+0.00% |
11,600 |
2024/9/9 |
274 |
276 |
262 |
270 |
-2.88% |
21,300 |
2024/9/6 |
278 |
284 |
272 |
278 |
-1.42% |
17,100 |
2024/9/5 |
282 |
283 |
277 |
282 |
+0.00% |
12,100 |
2024/9/4 |
281 |
286 |
277 |
282 |
-1.40% |
21,300 |
2024/9/3 |
276 |
286 |
276 |
286 |
+2.51% |
170,800 |
2024/9/2 |
280 |
280 |
276 |
279 |
+1.09% |
8,200 |
2024/8/30 |
276 |
278 |
276 |
276 |
-1.43% |
8,500 |
2024/8/29 |
279 |
288 |
276 |
280 |
+0.00% |
18,700 |
2024/8/28 |
281 |
282 |
277 |
280 |
+0.00% |
9,800 |
2024/8/27 |
281 |
281 |
274 |
280 |
+0.72% |
206,000 |
2024/8/26 |
281 |
281 |
271 |
278 |
+1.46% |
16,100 |
2024/8/23 |
277 |
277 |
271 |
274 |
-1.44% |
19,200 |
2024/8/22 |
276 |
280 |
276 |
278 |
+0.72% |
4,900 |
2024/8/21 |
278 |
280 |
276 |
276 |
-1.43% |
7,400 |
2024/8/20 |
281 |
285 |
276 |
280 |
-0.36% |
20,100 |
2024/8/19 |
280 |
284 |
279 |
281 |
-1.06% |
9,900 |
2024/8/16 |
272 |
284 |
272 |
284 |
+3.27% |
18,300 |
2024/8/15 |
270 |
279 |
266 |
275 |
-5.17% |
52,400 |
2024/8/14 |
265 |
290 |
261 |
290 |
+12.84% |
51,700 |
2024/8/13 |
251 |
266 |
243 |
257 |
+5.76% |
53,800 |
2024/8/9 |
252 |
252 |
235 |
243 |
+0.00% |
29,300 |
2024/8/8 |
241 |
248 |
241 |
243 |
+3.85% |
21,000 |
2024/8/7 |
223 |
247 |
222 |
234 |
-2.09% |
140,400 |
2024/8/6 |
239 |
263 |
227 |
239 |
+4.37% |
112,800 |
2024/8/5 |
290 |
290 |
220 |
229 |
-21.84% |
170,500 |
2024/8/2 |
300 |
311 |
293 |
293 |
-3.62% |
52,100 |
2024/8/1 |
307 |
307 |
300 |
304 |
-0.33% |
19,300 |
2024/7/31 |
302 |
305 |
301 |
305 |
+1.33% |
10,000 |
2024/7/30 |
307 |
307 |
301 |
301 |
-1.95% |
11,800 |
2024/7/29 |
312 |
312 |
303 |
307 |
-0.97% |
10,800 |
2024/7/26 |
307 |
311 |
305 |
310 |
+1.64% |
23,400 |
2024/7/25 |
305 |
305 |
301 |
305 |
+0.66% |
19,500 |
2024/7/24 |
302 |
305 |
301 |
303 |
+0.33% |
16,000 |
2024/7/23 |
302 |
305 |
302 |
302 |
-0.33% |
5,500 |
2024/7/22 |
302 |
303 |
300 |
303 |
-0.66% |
27,800 |
2024/7/19 |
304 |
306 |
303 |
305 |
+0.33% |
11,700 |
2024/7/18 |
305 |
307 |
304 |
304 |
-0.65% |
9,400 |
2024/7/17 |
305 |
308 |
302 |
306 |
+0.33% |
25,000 |
2024/7/16 |
302 |
305 |
302 |
305 |
-0.65% |
30,500 |
2024/7/12 |
303 |
309 |
303 |
307 |
+0.66% |
26,100 |
2024/7/11 |
307 |
307 |
305 |
305 |
-0.65% |
14,400 |
2024/7/10 |
309 |
309 |
305 |
307 |
-0.65% |
14,100 |
2024/7/9 |
309 |
309 |
307 |
309 |
+0.32% |
5,800 |
2024/7/8 |
309 |
309 |
305 |
308 |
-0.32% |
20,100 |
2024/7/5 |
309 |
310 |
307 |
309 |
-0.32% |
16,200 |
2024/7/4 |
309 |
310 |
306 |
310 |
+0.32% |
23,500 |
2024/7/3 |
309 |
310 |
308 |
309 |
-0.32% |
16,800 |
2024/7/2 |
312 |
312 |
309 |
310 |
-0.32% |
7,700 |
2024/7/1 |
310 |
312 |
308 |
311 |
+0.00% |
8,500 |
2024/6/28 |
312 |
312 |
310 |
311 |
+0.65% |
10,200 |
2024/6/27 |
311 |
314 |
309 |
309 |
-1.28% |
19,200 |
2024/6/26 |
312 |
316 |
311 |
313 |
+0.00% |
6,800 |
2024/6/25 |
311 |
313 |
310 |
313 |
+0.97% |
11,000 |
2024/6/24 |
311 |
313 |
310 |
310 |
-1.59% |
33,200 |
2024/6/21 |
313 |
315 |
312 |
315 |
-0.94% |
7,200 |
2024/6/20 |
311 |
318 |
309 |
318 |
+2.58% |
26,400 |
2024/6/19 |
312 |
315 |
310 |
310 |
-0.96% |
15,000 |
2024/6/18 |
317 |
318 |
313 |
313 |
-0.63% |
15,200 |
|