| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
384 |
405 |
378 |
381 |
-0.78% |
457,600 |
| 2024/12/2 |
385 |
393 |
379 |
384 |
-0.78% |
205,300 |
| 2024/11/29 |
381 |
392 |
377 |
387 |
+1.84% |
228,200 |
| 2024/11/28 |
377 |
392 |
371 |
380 |
-1.30% |
436,900 |
| 2024/11/27 |
400 |
402 |
381 |
385 |
-4.70% |
574,900 |
| 2024/11/26 |
414 |
414 |
401 |
404 |
-1.94% |
352,300 |
| 2024/11/25 |
421 |
431 |
412 |
412 |
-1.44% |
450,500 |
| 2024/11/22 |
415 |
431 |
413 |
418 |
+1.21% |
296,700 |
| 2024/11/21 |
414 |
425 |
413 |
413 |
+0.49% |
364,500 |
| 2024/11/20 |
433 |
436 |
409 |
411 |
-6.80% |
726,100 |
| 2024/11/19 |
430 |
461 |
424 |
441 |
+2.32% |
797,000 |
| 2024/11/18 |
449 |
473 |
429 |
431 |
-2.27% |
1,308,400 |
| 2024/11/15 |
417 |
445 |
415 |
441 |
+5.00% |
678,800 |
| 2024/11/14 |
431 |
435 |
412 |
420 |
-4.11% |
695,200 |
| 2024/11/13 |
452 |
464 |
428 |
438 |
-4.58% |
1,172,400 |
| 2024/11/12 |
467 |
477 |
454 |
459 |
-2.34% |
689,400 |
| 2024/11/11 |
469 |
492 |
455 |
470 |
-1.47% |
1,211,600 |
| 2024/11/8 |
507 |
525 |
475 |
477 |
-4.41% |
2,068,000 |
| 2024/11/7 |
490 |
544 |
474 |
499 |
+7.08% |
5,768,200 |
| 2024/11/6 |
472 |
513 |
466 |
466 |
-2.92% |
2,868,000 |
| 2024/11/5 |
513 |
521 |
471 |
480 |
+7.38% |
6,359,800 |
| 2024/11/1 |
485 |
519 |
445 |
447 |
-6.29% |
4,467,600 |
| 2024/10/31 |
529 |
550 |
465 |
477 |
-9.83% |
6,267,200 |
| 2024/10/30 |
629 |
629 |
529 |
529 |
-15.90% |
11,590,100 |
| 2024/10/29 |
599 |
629 |
586 |
629 |
+18.90% |
7,459,600 |
| 2024/10/28 |
452 |
556 |
447 |
529 |
+11.13% |
10,356,600 |
| 2024/10/25 |
427 |
494 |
418 |
476 |
+14.98% |
20,280,200 |
| 2024/10/24 |
353 |
434 |
351 |
414 |
+16.62% |
18,072,100 |
| 2024/10/23 |
355 |
389 |
340 |
355 |
+4.11% |
16,500,100 |
| 2024/10/22 |
411 |
420 |
331 |
341 |
-16.42% |
16,344,300 |
| 2024/10/21 |
357 |
441 |
335 |
408 |
+13.02% |
22,576,700 |
| 2024/10/18 |
285 |
361 |
282 |
361 |
+28.47% |
7,029,400 |
| 2024/10/17 |
322 |
335 |
277 |
281 |
-3.10% |
14,282,900 |
| 2024/10/16 |
250 |
290 |
245 |
290 |
+38.10% |
24,629,200 |
| 2024/10/15 |
211 |
212 |
206 |
210 |
-0.47% |
929,900 |
| 2024/10/11 |
213 |
215 |
211 |
211 |
-0.94% |
334,400 |
| 2024/10/10 |
217 |
217 |
211 |
213 |
-2.29% |
453,700 |
| 2024/10/9 |
218 |
219 |
215 |
218 |
+0.93% |
236,300 |
| 2024/10/8 |
225 |
225 |
216 |
216 |
-4.85% |
618,800 |
| 2024/10/7 |
235 |
235 |
225 |
227 |
-1.30% |
348,600 |
| 2024/10/4 |
235 |
236 |
228 |
230 |
-2.13% |
364,000 |
| 2024/10/3 |
229 |
237 |
227 |
235 |
+3.98% |
504,800 |
| 2024/10/2 |
224 |
226 |
222 |
226 |
+0.00% |
253,500 |
| 2024/10/1 |
222 |
226 |
220 |
226 |
+3.67% |
117,500 |
| 2024/9/30 |
220 |
224 |
217 |
218 |
-3.54% |
524,000 |
| 2024/9/27 |
223 |
227 |
222 |
226 |
+0.89% |
508,000 |
| 2024/9/26 |
222 |
225 |
221 |
224 |
+1.36% |
139,300 |
| 2024/9/25 |
219 |
225 |
218 |
221 |
+0.00% |
195,900 |
| 2024/9/24 |
225 |
229 |
220 |
221 |
-1.78% |
308,000 |
| 2024/9/20 |
232 |
232 |
224 |
225 |
-1.75% |
276,000 |
| 2024/9/19 |
220 |
231 |
219 |
229 |
+4.57% |
1,061,900 |
| 2024/9/18 |
218 |
221 |
215 |
219 |
+2.34% |
283,100 |
| 2024/9/17 |
217 |
219 |
212 |
214 |
+0.00% |
151,700 |
| 2024/9/13 |
217 |
217 |
211 |
214 |
-1.83% |
260,100 |
| 2024/9/12 |
213 |
220 |
211 |
218 |
+4.81% |
474,700 |
| 2024/9/11 |
214 |
214 |
206 |
208 |
-2.80% |
289,800 |
| 2024/9/10 |
214 |
216 |
213 |
214 |
+0.94% |
270,400 |
| 2024/9/9 |
210 |
218 |
209 |
212 |
-1.85% |
552,900 |
| 2024/9/6 |
222 |
222 |
214 |
216 |
-3.14% |
339,000 |
| 2024/9/5 |
219 |
227 |
217 |
223 |
+0.45% |
389,300 |
| 2024/9/4 |
224 |
228 |
220 |
222 |
-4.31% |
510,400 |
| 2024/9/3 |
222 |
238 |
222 |
232 |
+4.04% |
761,600 |
| 2024/9/2 |
227 |
227 |
218 |
223 |
-0.45% |
1,195,500 |
| 2024/8/30 |
227 |
228 |
221 |
224 |
-1.32% |
454,900 |
| 2024/8/29 |
231 |
234 |
227 |
227 |
-1.73% |
290,300 |
| 2024/8/28 |
232 |
234 |
229 |
231 |
-1.70% |
254,500 |
| 2024/8/27 |
234 |
235 |
230 |
235 |
+0.86% |
272,600 |
| 2024/8/26 |
226 |
234 |
225 |
233 |
+2.19% |
420,700 |
| 2024/8/23 |
231 |
232 |
224 |
228 |
-2.56% |
476,900 |
| 2024/8/22 |
234 |
236 |
230 |
234 |
+0.43% |
237,500 |
| 2024/8/21 |
236 |
239 |
232 |
233 |
-1.27% |
220,500 |
| 2024/8/20 |
235 |
245 |
233 |
236 |
+3.06% |
579,000 |
| 2024/8/19 |
235 |
239 |
227 |
229 |
-4.58% |
619,500 |
| 2024/8/16 |
248 |
248 |
238 |
240 |
-0.83% |
552,900 |
| 2024/8/15 |
235 |
248 |
235 |
242 |
+2.54% |
567,100 |
| 2024/8/14 |
233 |
245 |
230 |
236 |
+1.72% |
498,800 |
| 2024/8/13 |
225 |
238 |
224 |
232 |
+3.57% |
432,900 |
| 2024/8/9 |
232 |
232 |
218 |
224 |
+0.00% |
489,000 |
| 2024/8/8 |
220 |
233 |
218 |
224 |
+0.90% |
473,100 |
| 2024/8/7 |
205 |
228 |
204 |
222 |
+6.73% |
667,100 |
| 2024/8/6 |
206 |
211 |
203 |
208 |
+14.29% |
689,500 |
| 2024/8/5 |
196 |
205 |
177 |
182 |
-14.15% |
1,801,600 |
| 2024/8/2 |
217 |
222 |
209 |
212 |
-7.83% |
2,038,000 |
| 2024/8/1 |
238 |
239 |
229 |
230 |
-4.17% |
584,800 |
| 2024/7/31 |
238 |
240 |
232 |
240 |
+0.00% |
636,800 |
| 2024/7/30 |
242 |
246 |
240 |
240 |
-1.64% |
277,900 |
| 2024/7/29 |
240 |
250 |
239 |
244 |
+3.39% |
680,800 |
| 2024/7/26 |
237 |
244 |
235 |
236 |
+0.43% |
733,600 |
| 2024/7/25 |
232 |
241 |
229 |
235 |
-0.84% |
1,669,700 |
| 2024/7/24 |
248 |
248 |
236 |
237 |
-4.82% |
1,208,000 |
| 2024/7/23 |
250 |
252 |
244 |
249 |
+0.00% |
1,106,900 |
| 2024/7/22 |
266 |
266 |
247 |
249 |
-6.39% |
2,140,200 |
| 2024/7/19 |
289 |
290 |
265 |
266 |
-7.96% |
2,456,400 |
| 2024/7/18 |
285 |
303 |
285 |
289 |
+1.40% |
1,490,100 |
| 2024/7/17 |
273 |
293 |
273 |
285 |
-13.37% |
5,011,700 |
| 2024/7/16 |
338 |
341 |
327 |
329 |
-2.66% |
749,700 |
| 2024/7/12 |
325 |
339 |
318 |
338 |
+3.68% |
578,900 |
| 2024/7/11 |
332 |
333 |
323 |
326 |
-2.10% |
436,300 |
| 2024/7/10 |
341 |
341 |
331 |
333 |
-2.06% |
279,100 |
| 2024/7/9 |
342 |
353 |
340 |
340 |
-0.58% |
357,200 |
| 2024/7/8 |
337 |
344 |
336 |
342 |
+1.48% |
145,200 |
| 2024/7/5 |
337 |
343 |
337 |
337 |
-0.59% |
211,000 |
| 2024/7/4 |
342 |
345 |
339 |
339 |
-0.88% |
268,600 |
| 2024/7/3 |
350 |
350 |
339 |
342 |
-2.01% |
250,100 |
| 2024/7/2 |
347 |
350 |
343 |
349 |
+1.16% |
189,800 |
| 2024/7/1 |
343 |
348 |
339 |
345 |
+1.17% |
215,600 |
| 2024/6/28 |
360 |
361 |
335 |
341 |
-5.28% |
683,500 |
| 2024/6/27 |
358 |
364 |
354 |
360 |
+0.56% |
188,200 |
| 2024/6/26 |
361 |
365 |
358 |
358 |
-0.83% |
141,700 |
| 2024/6/25 |
367 |
367 |
357 |
361 |
-1.10% |
221,200 |
| 2024/6/24 |
358 |
370 |
357 |
365 |
+1.96% |
315,200 |
| 2024/6/21 |
361 |
374 |
358 |
358 |
+1.13% |
668,500 |
| 2024/6/20 |
344 |
354 |
341 |
354 |
+4.12% |
417,700 |
| 2024/6/19 |
333 |
344 |
333 |
340 |
+2.10% |
165,600 |
| 2024/6/18 |
336 |
337 |
330 |
333 |
+1.52% |
247,300 |
| 2024/6/17 |
335 |
337 |
328 |
328 |
-1.80% |
147,800 |
| 2024/6/14 |
312 |
340 |
311 |
334 |
+5.36% |
534,800 |
| 2024/6/13 |
322 |
326 |
317 |
317 |
-1.25% |
215,900 |
| 2024/6/12 |
325 |
325 |
317 |
321 |
-0.62% |
267,400 |
| 2024/6/11 |
330 |
331 |
323 |
323 |
-2.12% |
254,000 |
| 2024/6/10 |
330 |
337 |
328 |
330 |
+0.00% |
151,500 |
| 2024/6/7 |
329 |
335 |
327 |
330 |
+0.30% |
271,100 |
| 2024/6/6 |
342 |
342 |
327 |
329 |
-2.37% |
311,900 |
|
