日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
568 |
569 |
556 |
557 |
-1.76% |
22,200 |
2024/12/12 |
570 |
575 |
557 |
567 |
+0.18% |
47,000 |
2024/12/11 |
558 |
589 |
551 |
566 |
+1.25% |
63,800 |
2024/12/10 |
567 |
572 |
553 |
559 |
-1.76% |
69,000 |
2024/12/9 |
582 |
592 |
569 |
569 |
-1.73% |
41,500 |
2024/12/6 |
578 |
583 |
566 |
579 |
-0.17% |
114,900 |
2024/12/5 |
630 |
630 |
567 |
580 |
-8.81% |
223,300 |
2024/12/4 |
650 |
651 |
628 |
636 |
-3.34% |
73,600 |
2024/12/3 |
680 |
680 |
633 |
658 |
-3.24% |
83,900 |
2024/12/2 |
701 |
704 |
668 |
680 |
-2.02% |
49,000 |
2024/11/29 |
700 |
707 |
693 |
694 |
-1.70% |
33,800 |
2024/11/28 |
710 |
711 |
701 |
706 |
-0.84% |
17,900 |
2024/11/27 |
720 |
729 |
710 |
712 |
-1.93% |
29,900 |
2024/11/26 |
758 |
758 |
720 |
726 |
-4.22% |
25,000 |
2024/11/25 |
760 |
760 |
749 |
758 |
+0.00% |
17,000 |
2024/11/22 |
767 |
771 |
754 |
758 |
-1.30% |
9,900 |
2024/11/21 |
767 |
771 |
761 |
768 |
+0.00% |
5,700 |
2024/11/20 |
770 |
825 |
768 |
768 |
-0.26% |
32,900 |
2024/11/19 |
812 |
812 |
755 |
770 |
-4.70% |
48,900 |
2024/11/18 |
790 |
850 |
780 |
808 |
+12.38% |
259,600 |
2024/11/15 |
717 |
759 |
717 |
719 |
-1.78% |
27,000 |
2024/11/14 |
716 |
740 |
715 |
732 |
+2.23% |
9,800 |
2024/11/13 |
689 |
760 |
689 |
716 |
+0.14% |
51,800 |
2024/11/12 |
736 |
746 |
715 |
715 |
-2.46% |
20,600 |
2024/11/11 |
726 |
736 |
712 |
733 |
+0.96% |
10,700 |
2024/11/8 |
765 |
765 |
726 |
726 |
-2.68% |
14,400 |
2024/11/7 |
717 |
752 |
712 |
746 |
+1.91% |
29,000 |
2024/11/6 |
702 |
753 |
682 |
732 |
+4.27% |
51,400 |
2024/11/5 |
711 |
711 |
690 |
702 |
-1.27% |
23,400 |
2024/11/1 |
703 |
732 |
703 |
711 |
-0.42% |
14,000 |
2024/10/31 |
708 |
716 |
692 |
714 |
+0.85% |
16,000 |
2024/10/30 |
712 |
715 |
693 |
708 |
-1.39% |
35,500 |
2024/10/29 |
721 |
723 |
701 |
718 |
+0.00% |
12,100 |
2024/10/28 |
700 |
723 |
694 |
718 |
+1.41% |
15,200 |
2024/10/25 |
723 |
740 |
690 |
708 |
-2.07% |
25,600 |
2024/10/24 |
725 |
750 |
718 |
723 |
-4.24% |
37,300 |
2024/10/23 |
754 |
769 |
740 |
755 |
-1.69% |
23,900 |
2024/10/22 |
777 |
779 |
760 |
768 |
-1.66% |
9,900 |
2024/10/21 |
758 |
781 |
751 |
781 |
+3.44% |
8,700 |
2024/10/18 |
761 |
763 |
751 |
755 |
-0.79% |
11,600 |
2024/10/17 |
764 |
776 |
760 |
761 |
-1.04% |
11,000 |
2024/10/16 |
777 |
795 |
764 |
769 |
-2.90% |
18,500 |
2024/10/15 |
786 |
793 |
770 |
792 |
+0.51% |
11,700 |
2024/10/11 |
788 |
801 |
775 |
788 |
-0.38% |
14,500 |
2024/10/10 |
808 |
815 |
790 |
791 |
-2.47% |
22,700 |
2024/10/9 |
818 |
833 |
806 |
811 |
-0.61% |
7,600 |
2024/10/8 |
833 |
843 |
809 |
816 |
-3.20% |
15,900 |
2024/10/7 |
858 |
858 |
826 |
843 |
-0.47% |
15,800 |
2024/10/4 |
843 |
863 |
838 |
847 |
-0.35% |
17,000 |
2024/10/3 |
845 |
852 |
825 |
850 |
+3.41% |
17,900 |
2024/10/2 |
843 |
858 |
818 |
822 |
-4.20% |
30,200 |
2024/10/1 |
805 |
858 |
805 |
858 |
+6.45% |
28,300 |
2024/9/30 |
803 |
836 |
801 |
806 |
-2.89% |
27,800 |
2024/9/27 |
833 |
847 |
827 |
830 |
-0.72% |
35,100 |
2024/9/26 |
798 |
911 |
794 |
836 |
+4.37% |
210,500 |
2024/9/25 |
799 |
818 |
793 |
801 |
+0.12% |
12,300 |
2024/9/24 |
820 |
830 |
798 |
800 |
-2.08% |
22,200 |
2024/9/20 |
815 |
838 |
807 |
817 |
-1.33% |
16,200 |
2024/9/19 |
785 |
833 |
785 |
828 |
+7.25% |
65,900 |
2024/9/18 |
777 |
794 |
756 |
772 |
-0.39% |
20,300 |
2024/9/17 |
783 |
792 |
762 |
775 |
-1.27% |
14,200 |
2024/9/13 |
787 |
804 |
772 |
785 |
-0.63% |
27,200 |
2024/9/12 |
758 |
790 |
746 |
790 |
+7.19% |
36,800 |
2024/9/11 |
773 |
777 |
725 |
737 |
-4.41% |
72,300 |
2024/9/10 |
789 |
799 |
771 |
771 |
-1.53% |
25,700 |
2024/9/9 |
763 |
788 |
760 |
783 |
-2.37% |
52,500 |
2024/9/6 |
824 |
826 |
778 |
802 |
-2.91% |
98,700 |
2024/9/5 |
828 |
848 |
814 |
826 |
-2.02% |
40,900 |
2024/9/4 |
885 |
885 |
827 |
843 |
-6.23% |
55,900 |
2024/9/3 |
850 |
923 |
845 |
899 |
+5.76% |
62,000 |
2024/9/2 |
863 |
865 |
841 |
850 |
-0.23% |
21,700 |
2024/8/30 |
863 |
869 |
852 |
852 |
-1.39% |
25,400 |
2024/8/29 |
830 |
876 |
828 |
864 |
+3.97% |
38,000 |
2024/8/28 |
852 |
855 |
830 |
831 |
-3.26% |
38,000 |
2024/8/27 |
854 |
860 |
837 |
859 |
+0.47% |
14,400 |
2024/8/26 |
827 |
855 |
807 |
855 |
+2.03% |
48,400 |
2024/8/23 |
855 |
858 |
838 |
838 |
-1.99% |
28,100 |
2024/8/22 |
862 |
877 |
853 |
855 |
-0.81% |
22,000 |
2024/8/21 |
880 |
890 |
862 |
862 |
-2.71% |
32,500 |
2024/8/20 |
902 |
909 |
879 |
886 |
-0.11% |
25,200 |
2024/8/19 |
879 |
910 |
875 |
887 |
+2.66% |
40,800 |
2024/8/16 |
849 |
878 |
840 |
864 |
+3.35% |
33,800 |
2024/8/15 |
843 |
866 |
827 |
836 |
-2.56% |
42,000 |
2024/8/14 |
852 |
865 |
836 |
858 |
+1.54% |
39,400 |
2024/8/13 |
800 |
867 |
783 |
845 |
-4.20% |
166,500 |
2024/8/9 |
926 |
940 |
860 |
882 |
+0.11% |
84,000 |
2024/8/8 |
908 |
911 |
872 |
881 |
-2.97% |
37,500 |
2024/8/7 |
839 |
917 |
839 |
908 |
+8.10% |
72,900 |
2024/8/6 |
813 |
865 |
812 |
840 |
+6.46% |
96,800 |
2024/8/5 |
867 |
874 |
789 |
789 |
-15.97% |
132,000 |
2024/8/2 |
1,000 |
1,015 |
926 |
939 |
-12.97% |
183,000 |
2024/8/1 |
1,119 |
1,119 |
1,070 |
1,079 |
-3.14% |
36,200 |
2024/7/31 |
1,139 |
1,139 |
1,087 |
1,114 |
-2.79% |
40,100 |
2024/7/30 |
1,140 |
1,146 |
1,098 |
1,146 |
+1.42% |
34,200 |
2024/7/29 |
1,102 |
1,143 |
1,095 |
1,130 |
+3.67% |
50,000 |
2024/7/26 |
1,106 |
1,161 |
1,090 |
1,090 |
+0.00% |
110,400 |
2024/7/25 |
1,128 |
1,130 |
1,080 |
1,090 |
-3.54% |
111,900 |
2024/7/24 |
1,061 |
1,165 |
1,043 |
1,130 |
+9.60% |
369,200 |
2024/7/23 |
1,025 |
1,078 |
1,020 |
1,031 |
+0.68% |
80,100 |
2024/7/22 |
1,016 |
1,032 |
1,001 |
1,024 |
+0.89% |
35,600 |
2024/7/19 |
1,040 |
1,040 |
1,014 |
1,015 |
-2.50% |
35,900 |
2024/7/18 |
1,040 |
1,077 |
1,031 |
1,041 |
+0.39% |
57,400 |
2024/7/17 |
1,070 |
1,070 |
1,023 |
1,037 |
-3.26% |
60,700 |
2024/7/16 |
1,040 |
1,089 |
1,028 |
1,072 |
+4.79% |
77,500 |
2024/7/12 |
971 |
1,032 |
971 |
1,023 |
+5.25% |
93,000 |
2024/7/11 |
985 |
988 |
970 |
972 |
-1.02% |
40,700 |
2024/7/10 |
997 |
1,007 |
982 |
982 |
-1.50% |
34,100 |
2024/7/9 |
973 |
1,004 |
973 |
997 |
+1.94% |
59,800 |
2024/7/8 |
963 |
980 |
955 |
978 |
+1.88% |
31,000 |
2024/7/5 |
973 |
985 |
960 |
960 |
+0.21% |
46,500 |
2024/7/4 |
996 |
996 |
957 |
958 |
-4.20% |
96,200 |
2024/7/3 |
995 |
1,007 |
988 |
1,000 |
+0.50% |
63,800 |
2024/7/2 |
1,015 |
1,020 |
995 |
995 |
-3.21% |
61,800 |
2024/7/1 |
1,036 |
1,036 |
1,000 |
1,028 |
-0.77% |
65,400 |
2024/6/28 |
1,031 |
1,046 |
1,028 |
1,036 |
-0.67% |
53,900 |
2024/6/27 |
1,046 |
1,082 |
1,023 |
1,043 |
+2.66% |
131,600 |
2024/6/26 |
1,021 |
1,035 |
1,012 |
1,016 |
+0.59% |
57,800 |
2024/6/25 |
1,010 |
1,023 |
1,003 |
1,010 |
-0.20% |
48,200 |
2024/6/24 |
1,037 |
1,040 |
996 |
1,012 |
+3.27% |
121,200 |
2024/6/21 |
980 |
984 |
952 |
980 |
+0.51% |
77,900 |
2024/6/20 |
943 |
977 |
941 |
975 |
+3.50% |
47,100 |
2024/6/19 |
955 |
969 |
936 |
942 |
-1.36% |
52,700 |
2024/6/18 |
952 |
964 |
930 |
955 |
+0.32% |
60,900 |
|