日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
285 |
286 |
279 |
282 |
+0.00% |
34,300 |
2024/12/2 |
272 |
283 |
265 |
282 |
+6.82% |
83,000 |
2024/11/29 |
261 |
265 |
260 |
264 |
+1.54% |
6,600 |
2024/11/28 |
259 |
260 |
259 |
260 |
-1.52% |
7,000 |
2024/11/27 |
260 |
264 |
257 |
264 |
+1.54% |
11,900 |
2024/11/26 |
260 |
260 |
256 |
260 |
+1.17% |
10,800 |
2024/11/25 |
263 |
263 |
257 |
257 |
-1.15% |
10,700 |
2024/11/22 |
261 |
261 |
257 |
260 |
+0.78% |
5,700 |
2024/11/21 |
265 |
265 |
256 |
258 |
-2.27% |
17,500 |
2024/11/20 |
266 |
268 |
261 |
264 |
-0.75% |
12,200 |
2024/11/19 |
258 |
266 |
258 |
266 |
+2.70% |
15,500 |
2024/11/18 |
257 |
262 |
255 |
259 |
-1.15% |
7,500 |
2024/11/15 |
263 |
266 |
257 |
262 |
-2.24% |
14,800 |
2024/11/14 |
264 |
269 |
262 |
268 |
+1.52% |
8,500 |
2024/11/13 |
264 |
267 |
261 |
264 |
-0.75% |
3,500 |
2024/11/12 |
270 |
270 |
251 |
266 |
-1.12% |
17,000 |
2024/11/11 |
263 |
269 |
263 |
269 |
+0.75% |
5,000 |
2024/11/8 |
262 |
269 |
260 |
267 |
+1.91% |
18,100 |
2024/11/7 |
267 |
267 |
261 |
262 |
-1.87% |
4,800 |
2024/11/6 |
267 |
271 |
266 |
267 |
-1.11% |
5,600 |
2024/11/5 |
270 |
270 |
267 |
270 |
-0.74% |
7,400 |
2024/11/1 |
265 |
272 |
264 |
272 |
+3.03% |
5,500 |
2024/10/31 |
265 |
265 |
259 |
264 |
+0.00% |
9,300 |
2024/10/30 |
261 |
265 |
261 |
264 |
+1.15% |
4,600 |
2024/10/29 |
254 |
261 |
251 |
261 |
+3.16% |
9,700 |
2024/10/28 |
247 |
254 |
247 |
253 |
+1.20% |
5,600 |
2024/10/25 |
255 |
255 |
244 |
250 |
-1.57% |
30,200 |
2024/10/24 |
261 |
262 |
251 |
254 |
-2.68% |
25,400 |
2024/10/23 |
266 |
267 |
261 |
261 |
-2.61% |
17,000 |
2024/10/22 |
267 |
269 |
265 |
268 |
-0.37% |
7,900 |
2024/10/21 |
267 |
271 |
265 |
269 |
+0.37% |
6,800 |
2024/10/18 |
278 |
279 |
260 |
268 |
-2.90% |
36,600 |
2024/10/17 |
280 |
282 |
276 |
276 |
-0.72% |
17,400 |
2024/10/16 |
280 |
283 |
278 |
278 |
-1.42% |
17,800 |
2024/10/15 |
283 |
285 |
280 |
282 |
-0.35% |
12,800 |
2024/10/11 |
278 |
284 |
277 |
283 |
+1.80% |
27,600 |
2024/10/10 |
285 |
285 |
278 |
278 |
-0.71% |
19,500 |
2024/10/9 |
282 |
282 |
275 |
280 |
-0.71% |
29,300 |
2024/10/8 |
291 |
292 |
274 |
282 |
-3.09% |
59,000 |
2024/10/7 |
293 |
296 |
282 |
291 |
+2.11% |
90,300 |
2024/10/4 |
280 |
289 |
274 |
285 |
-0.35% |
89,800 |
2024/10/3 |
305 |
306 |
281 |
286 |
+0.00% |
250,500 |
2024/10/2 |
269 |
311 |
269 |
286 |
+7.92% |
1,018,700 |
2024/10/1 |
268 |
269 |
265 |
265 |
-1.49% |
9,400 |
2024/9/30 |
264 |
271 |
262 |
269 |
-0.37% |
13,400 |
2024/9/27 |
265 |
272 |
265 |
270 |
+0.75% |
23,800 |
2024/9/26 |
267 |
273 |
267 |
268 |
-0.74% |
23,900 |
2024/9/25 |
266 |
270 |
262 |
270 |
+0.75% |
20,000 |
2024/9/24 |
268 |
268 |
259 |
268 |
+0.75% |
29,900 |
2024/9/20 |
270 |
272 |
263 |
266 |
-1.48% |
21,000 |
2024/9/19 |
260 |
272 |
260 |
270 |
+3.05% |
20,800 |
2024/9/18 |
268 |
268 |
259 |
262 |
-2.96% |
35,300 |
2024/9/17 |
271 |
275 |
266 |
270 |
-1.10% |
27,100 |
2024/9/13 |
275 |
275 |
266 |
273 |
-1.44% |
99,900 |
2024/9/12 |
299 |
313 |
273 |
277 |
+5.73% |
965,100 |
2024/9/11 |
252 |
262 |
248 |
262 |
+4.38% |
42,900 |
2024/9/10 |
251 |
251 |
249 |
251 |
+1.62% |
8,300 |
2024/9/9 |
240 |
248 |
240 |
247 |
-1.20% |
13,900 |
2024/9/6 |
254 |
254 |
247 |
250 |
-2.34% |
18,400 |
2024/9/5 |
252 |
258 |
251 |
256 |
+0.79% |
3,800 |
2024/9/4 |
256 |
261 |
253 |
254 |
-2.31% |
27,800 |
2024/9/3 |
260 |
261 |
257 |
260 |
+0.00% |
7,200 |
2024/9/2 |
258 |
260 |
258 |
260 |
+0.00% |
3,300 |
2024/8/30 |
259 |
260 |
257 |
260 |
+0.39% |
2,200 |
2024/8/29 |
261 |
261 |
256 |
259 |
-0.38% |
8,800 |
2024/8/28 |
261 |
261 |
254 |
260 |
+0.00% |
6,100 |
2024/8/27 |
261 |
261 |
256 |
260 |
+0.00% |
2,600 |
2024/8/26 |
252 |
260 |
248 |
260 |
+4.00% |
25,300 |
2024/8/23 |
250 |
253 |
248 |
250 |
-1.19% |
17,600 |
2024/8/22 |
255 |
256 |
253 |
253 |
-0.39% |
5,900 |
2024/8/21 |
255 |
255 |
250 |
254 |
+0.79% |
4,700 |
2024/8/20 |
253 |
254 |
250 |
252 |
+0.00% |
10,900 |
2024/8/19 |
246 |
253 |
246 |
252 |
+2.86% |
12,300 |
2024/8/16 |
240 |
248 |
240 |
245 |
+1.66% |
24,400 |
2024/8/15 |
241 |
241 |
238 |
241 |
+0.00% |
7,400 |
2024/8/14 |
244 |
244 |
236 |
241 |
-1.63% |
22,300 |
2024/8/13 |
233 |
245 |
233 |
245 |
+6.06% |
27,100 |
2024/8/9 |
235 |
239 |
229 |
231 |
-1.70% |
14,300 |
2024/8/8 |
230 |
246 |
230 |
235 |
-1.26% |
27,000 |
2024/8/7 |
216 |
241 |
216 |
238 |
+2.59% |
76,700 |
2024/8/6 |
201 |
232 |
201 |
232 |
+27.47% |
116,500 |
2024/8/5 |
250 |
252 |
180 |
182 |
-30.00% |
99,700 |
2024/8/2 |
260 |
264 |
254 |
260 |
-5.80% |
44,000 |
2024/8/1 |
288 |
288 |
274 |
276 |
-4.17% |
19,200 |
2024/7/31 |
286 |
288 |
283 |
288 |
+0.70% |
11,300 |
2024/7/30 |
285 |
291 |
278 |
286 |
+2.14% |
27,800 |
2024/7/29 |
280 |
282 |
276 |
280 |
+1.08% |
18,500 |
2024/7/26 |
275 |
280 |
273 |
277 |
+1.09% |
20,100 |
2024/7/25 |
282 |
285 |
274 |
274 |
-2.84% |
20,600 |
2024/7/24 |
271 |
283 |
271 |
282 |
+2.17% |
35,100 |
2024/7/23 |
283 |
287 |
276 |
276 |
-4.17% |
47,100 |
2024/7/22 |
298 |
302 |
282 |
288 |
-2.70% |
54,800 |
2024/7/19 |
300 |
303 |
296 |
296 |
-0.67% |
53,300 |
2024/7/18 |
291 |
298 |
290 |
298 |
+1.71% |
44,100 |
2024/7/17 |
285 |
295 |
281 |
293 |
+2.81% |
48,900 |
2024/7/16 |
280 |
285 |
273 |
285 |
+1.79% |
50,400 |
2024/7/12 |
280 |
282 |
278 |
280 |
+0.00% |
22,000 |
2024/7/11 |
287 |
290 |
275 |
280 |
-2.44% |
38,700 |
2024/7/10 |
285 |
289 |
282 |
287 |
+2.50% |
63,800 |
2024/7/9 |
274 |
282 |
274 |
280 |
+2.19% |
38,900 |
2024/7/8 |
268 |
274 |
266 |
274 |
+1.86% |
26,600 |
2024/7/5 |
271 |
272 |
267 |
269 |
-0.74% |
30,900 |
2024/7/4 |
274 |
275 |
267 |
271 |
+0.37% |
48,700 |
2024/7/3 |
270 |
274 |
266 |
270 |
+1.50% |
39,900 |
2024/7/2 |
266 |
271 |
263 |
266 |
-1.12% |
26,000 |
2024/7/1 |
269 |
274 |
268 |
269 |
-0.37% |
31,800 |
2024/6/28 |
264 |
273 |
264 |
270 |
+1.89% |
42,900 |
2024/6/27 |
261 |
267 |
260 |
265 |
+1.92% |
22,900 |
2024/6/26 |
254 |
263 |
254 |
260 |
+1.56% |
41,200 |
2024/6/25 |
255 |
258 |
255 |
256 |
+0.79% |
30,800 |
2024/6/24 |
249 |
260 |
249 |
254 |
+2.42% |
38,300 |
2024/6/21 |
251 |
255 |
246 |
248 |
-2.36% |
45,000 |
2024/6/20 |
254 |
259 |
249 |
254 |
-1.17% |
57,500 |
2024/6/19 |
262 |
269 |
257 |
257 |
+0.00% |
57,400 |
2024/6/18 |
262 |
263 |
256 |
257 |
-1.91% |
50,000 |
2024/6/17 |
265 |
270 |
255 |
262 |
-0.76% |
117,900 |
2024/6/14 |
273 |
282 |
260 |
264 |
-8.97% |
391,400 |
2024/6/13 |
269 |
350 |
269 |
290 |
+7.01% |
2,205,300 |
2024/6/12 |
266 |
271 |
266 |
271 |
+1.50% |
43,100 |
2024/6/11 |
265 |
267 |
263 |
267 |
+1.14% |
22,600 |
2024/6/10 |
259 |
264 |
259 |
264 |
+0.76% |
25,800 |
2024/6/7 |
260 |
262 |
254 |
262 |
-0.38% |
39,600 |
2024/6/6 |
265 |
265 |
262 |
263 |
+0.38% |
23,800 |
|