日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
320 |
320 |
314 |
317 |
+1.60% |
20,500 |
2024/12/12 |
314 |
317 |
312 |
312 |
-1.27% |
52,500 |
2024/12/11 |
316 |
319 |
316 |
316 |
+0.00% |
8,400 |
2024/12/10 |
317 |
317 |
315 |
316 |
+0.64% |
8,000 |
2024/12/9 |
315 |
316 |
314 |
314 |
-0.63% |
14,400 |
2024/12/6 |
321 |
321 |
313 |
316 |
-1.56% |
28,900 |
2024/12/5 |
321 |
322 |
320 |
321 |
+0.00% |
12,400 |
2024/12/4 |
323 |
323 |
320 |
321 |
-0.62% |
3,200 |
2024/12/3 |
323 |
326 |
318 |
323 |
+0.00% |
22,100 |
2024/12/2 |
323 |
325 |
319 |
323 |
+0.00% |
23,500 |
2024/11/29 |
325 |
328 |
321 |
323 |
-0.92% |
11,700 |
2024/11/28 |
326 |
329 |
326 |
326 |
-1.81% |
6,600 |
2024/11/27 |
332 |
332 |
327 |
332 |
+0.61% |
7,600 |
2024/11/26 |
329 |
330 |
328 |
330 |
+0.92% |
3,800 |
2024/11/25 |
327 |
328 |
325 |
327 |
+0.00% |
5,800 |
2024/11/22 |
326 |
327 |
323 |
327 |
+0.31% |
7,200 |
2024/11/21 |
328 |
331 |
316 |
326 |
-0.61% |
18,200 |
2024/11/20 |
330 |
331 |
326 |
328 |
-1.20% |
6,700 |
2024/11/19 |
335 |
335 |
330 |
332 |
+0.30% |
4,500 |
2024/11/18 |
331 |
335 |
330 |
331 |
+0.61% |
10,000 |
2024/11/15 |
325 |
335 |
325 |
329 |
+1.23% |
12,400 |
2024/11/14 |
325 |
330 |
324 |
325 |
-0.61% |
6,500 |
2024/11/13 |
322 |
330 |
322 |
327 |
+0.93% |
9,400 |
2024/11/12 |
324 |
327 |
320 |
324 |
+0.00% |
16,900 |
2024/11/11 |
328 |
328 |
323 |
324 |
-1.22% |
7,600 |
2024/11/8 |
330 |
331 |
322 |
328 |
-0.61% |
13,800 |
2024/11/7 |
325 |
330 |
325 |
330 |
+0.92% |
9,600 |
2024/11/6 |
330 |
330 |
326 |
327 |
-0.61% |
10,400 |
2024/11/5 |
332 |
336 |
329 |
329 |
-0.60% |
9,300 |
2024/11/1 |
333 |
336 |
329 |
331 |
-0.90% |
10,200 |
2024/10/31 |
337 |
337 |
334 |
334 |
-0.89% |
4,900 |
2024/10/30 |
338 |
338 |
333 |
337 |
-0.30% |
17,600 |
2024/10/29 |
335 |
338 |
329 |
338 |
+5.96% |
85,000 |
2024/10/28 |
315 |
321 |
315 |
319 |
+1.92% |
4,700 |
2024/10/25 |
325 |
325 |
310 |
313 |
-3.10% |
20,800 |
2024/10/24 |
327 |
327 |
323 |
323 |
-0.31% |
3,800 |
2024/10/23 |
327 |
329 |
323 |
324 |
-1.52% |
4,800 |
2024/10/22 |
330 |
330 |
323 |
329 |
+0.61% |
9,200 |
2024/10/21 |
328 |
330 |
326 |
327 |
-0.30% |
7,300 |
2024/10/18 |
329 |
330 |
327 |
328 |
-0.30% |
2,400 |
2024/10/17 |
327 |
330 |
327 |
329 |
+0.30% |
2,000 |
2024/10/16 |
333 |
333 |
323 |
328 |
-1.80% |
29,800 |
2024/10/15 |
339 |
339 |
333 |
334 |
-1.47% |
9,700 |
2024/10/11 |
335 |
340 |
335 |
339 |
+1.19% |
11,600 |
2024/10/10 |
333 |
335 |
333 |
335 |
+0.00% |
2,700 |
2024/10/9 |
334 |
335 |
332 |
335 |
+0.30% |
2,600 |
2024/10/8 |
333 |
336 |
333 |
334 |
+0.60% |
10,100 |
2024/10/7 |
333 |
333 |
332 |
332 |
-0.30% |
4,000 |
2024/10/4 |
334 |
334 |
333 |
333 |
-0.30% |
1,500 |
2024/10/3 |
336 |
336 |
332 |
334 |
+1.52% |
13,600 |
2024/10/2 |
336 |
338 |
329 |
329 |
-1.50% |
24,300 |
2024/10/1 |
331 |
334 |
331 |
334 |
+0.91% |
7,000 |
2024/9/30 |
328 |
332 |
327 |
331 |
-0.90% |
20,400 |
2024/9/27 |
335 |
335 |
331 |
334 |
+0.91% |
9,200 |
2024/9/26 |
334 |
335 |
330 |
331 |
-0.30% |
10,000 |
2024/9/25 |
334 |
334 |
331 |
332 |
-0.60% |
5,000 |
2024/9/24 |
332 |
335 |
330 |
334 |
+0.60% |
6,500 |
2024/9/20 |
333 |
337 |
330 |
332 |
+0.61% |
12,800 |
2024/9/19 |
330 |
333 |
328 |
330 |
+0.00% |
7,300 |
2024/9/18 |
328 |
333 |
328 |
330 |
+0.92% |
4,000 |
2024/9/17 |
330 |
335 |
327 |
327 |
-2.10% |
5,600 |
2024/9/13 |
331 |
338 |
325 |
334 |
+1.52% |
8,100 |
2024/9/12 |
326 |
331 |
326 |
329 |
+1.54% |
2,400 |
2024/9/11 |
332 |
332 |
322 |
324 |
-2.41% |
6,700 |
2024/9/10 |
324 |
332 |
323 |
332 |
+2.15% |
6,600 |
2024/9/9 |
329 |
329 |
322 |
325 |
-1.22% |
16,400 |
2024/9/6 |
334 |
335 |
329 |
329 |
-1.50% |
5,400 |
2024/9/5 |
327 |
334 |
326 |
334 |
+2.14% |
9,100 |
2024/9/4 |
328 |
340 |
324 |
327 |
-4.94% |
51,000 |
2024/9/3 |
338 |
344 |
337 |
344 |
+1.18% |
11,000 |
2024/9/2 |
355 |
359 |
336 |
340 |
+2.10% |
66,700 |
2024/8/30 |
334 |
335 |
332 |
333 |
+0.00% |
6,200 |
2024/8/29 |
333 |
334 |
331 |
333 |
+0.00% |
4,300 |
2024/8/28 |
335 |
335 |
329 |
333 |
+0.30% |
20,400 |
2024/8/27 |
330 |
335 |
330 |
332 |
+0.61% |
11,700 |
2024/8/26 |
332 |
333 |
330 |
330 |
-0.60% |
9,400 |
2024/8/23 |
334 |
334 |
330 |
332 |
-0.60% |
6,300 |
2024/8/22 |
330 |
334 |
328 |
334 |
+1.52% |
7,700 |
2024/8/21 |
331 |
336 |
328 |
329 |
-2.08% |
48,700 |
2024/8/20 |
335 |
337 |
333 |
336 |
+0.30% |
10,400 |
2024/8/19 |
336 |
337 |
333 |
335 |
-0.30% |
9,100 |
2024/8/16 |
333 |
337 |
331 |
336 |
+0.90% |
14,000 |
2024/8/15 |
328 |
333 |
326 |
333 |
+2.15% |
7,700 |
2024/8/14 |
334 |
334 |
326 |
326 |
-0.31% |
8,100 |
2024/8/13 |
330 |
330 |
323 |
327 |
-1.51% |
30,700 |
2024/8/9 |
324 |
341 |
323 |
332 |
+3.75% |
10,500 |
2024/8/8 |
321 |
330 |
319 |
320 |
-0.31% |
18,200 |
2024/8/7 |
320 |
328 |
318 |
321 |
+0.63% |
14,700 |
2024/8/6 |
298 |
334 |
298 |
319 |
+7.05% |
45,900 |
2024/8/5 |
329 |
329 |
293 |
298 |
-10.51% |
86,200 |
2024/8/2 |
343 |
350 |
333 |
333 |
-6.72% |
41,500 |
2024/8/1 |
363 |
364 |
348 |
357 |
-2.19% |
29,700 |
2024/7/31 |
365 |
367 |
360 |
365 |
+0.27% |
13,300 |
2024/7/30 |
364 |
366 |
362 |
364 |
+0.00% |
10,800 |
2024/7/29 |
362 |
366 |
358 |
364 |
+0.55% |
16,100 |
2024/7/26 |
356 |
364 |
356 |
362 |
+1.97% |
15,700 |
2024/7/25 |
367 |
367 |
353 |
355 |
-3.27% |
84,700 |
2024/7/24 |
368 |
368 |
364 |
367 |
+0.55% |
9,500 |
2024/7/23 |
363 |
366 |
363 |
365 |
-0.27% |
5,700 |
2024/7/22 |
363 |
368 |
362 |
366 |
+0.55% |
9,300 |
2024/7/19 |
363 |
366 |
363 |
364 |
+0.00% |
12,400 |
2024/7/18 |
371 |
371 |
363 |
364 |
-0.27% |
16,400 |
2024/7/17 |
372 |
372 |
365 |
365 |
-2.67% |
44,800 |
2024/7/16 |
363 |
378 |
355 |
375 |
-1.83% |
131,000 |
2024/7/12 |
372 |
382 |
371 |
382 |
+2.14% |
21,900 |
2024/7/11 |
375 |
375 |
373 |
374 |
-0.27% |
11,500 |
2024/7/10 |
375 |
377 |
375 |
375 |
+0.00% |
2,000 |
2024/7/9 |
376 |
377 |
375 |
375 |
-0.27% |
3,800 |
2024/7/8 |
374 |
377 |
374 |
376 |
+0.27% |
5,700 |
2024/7/5 |
378 |
378 |
374 |
375 |
-0.53% |
5,000 |
2024/7/4 |
374 |
377 |
374 |
377 |
+0.80% |
6,400 |
2024/7/3 |
379 |
380 |
374 |
374 |
-1.06% |
26,300 |
2024/7/2 |
375 |
378 |
375 |
378 |
+1.07% |
6,900 |
2024/7/1 |
374 |
377 |
373 |
374 |
+0.00% |
12,400 |
2024/6/28 |
372 |
376 |
372 |
374 |
+0.54% |
7,400 |
2024/6/27 |
373 |
376 |
372 |
372 |
-0.27% |
16,100 |
2024/6/26 |
370 |
375 |
370 |
373 |
+0.81% |
9,100 |
2024/6/25 |
379 |
379 |
369 |
370 |
+1.37% |
331,700 |
2024/6/24 |
366 |
367 |
364 |
365 |
-0.27% |
8,600 |
2024/6/21 |
364 |
368 |
361 |
366 |
+0.55% |
12,100 |
2024/6/20 |
365 |
365 |
360 |
364 |
+0.28% |
8,500 |
2024/6/19 |
366 |
368 |
360 |
363 |
-0.82% |
28,300 |
2024/6/18 |
364 |
368 |
360 |
366 |
+0.83% |
19,800 |
|