| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/10 |
713 |
713 |
690 |
698 |
-1.55% |
21,900 |
| 2024/12/9 |
711 |
713 |
699 |
709 |
-0.70% |
22,600 |
| 2024/12/6 |
714 |
719 |
713 |
714 |
-0.70% |
7,500 |
| 2024/12/5 |
709 |
722 |
709 |
719 |
+1.70% |
16,100 |
| 2024/12/4 |
713 |
727 |
707 |
707 |
-2.08% |
14,400 |
| 2024/12/3 |
725 |
730 |
714 |
722 |
-0.41% |
15,300 |
| 2024/12/2 |
721 |
725 |
710 |
725 |
+0.00% |
15,000 |
| 2024/11/29 |
726 |
733 |
720 |
725 |
-0.55% |
7,600 |
| 2024/11/28 |
725 |
737 |
721 |
729 |
-0.27% |
17,900 |
| 2024/11/27 |
744 |
744 |
729 |
731 |
-1.22% |
9,600 |
| 2024/11/26 |
746 |
747 |
726 |
740 |
-0.54% |
19,400 |
| 2024/11/25 |
748 |
750 |
738 |
744 |
-0.53% |
7,700 |
| 2024/11/22 |
742 |
750 |
742 |
748 |
-1.19% |
9,800 |
| 2024/11/21 |
752 |
757 |
747 |
757 |
+0.66% |
5,400 |
| 2024/11/20 |
765 |
765 |
750 |
752 |
-1.05% |
13,700 |
| 2024/11/19 |
746 |
761 |
745 |
760 |
+2.43% |
43,300 |
| 2024/11/18 |
738 |
750 |
728 |
742 |
-3.39% |
103,600 |
| 2024/11/15 |
798 |
800 |
768 |
768 |
-16.34% |
129,000 |
| 2024/11/14 |
904 |
922 |
904 |
918 |
+0.55% |
17,500 |
| 2024/11/13 |
910 |
922 |
903 |
913 |
+0.44% |
11,100 |
| 2024/11/12 |
907 |
916 |
901 |
909 |
+0.00% |
4,900 |
| 2024/11/11 |
919 |
921 |
903 |
909 |
-0.66% |
6,800 |
| 2024/11/8 |
924 |
931 |
898 |
915 |
+0.44% |
26,400 |
| 2024/11/7 |
902 |
916 |
887 |
911 |
+1.67% |
17,100 |
| 2024/11/6 |
894 |
907 |
885 |
896 |
+1.01% |
13,200 |
| 2024/11/5 |
886 |
896 |
879 |
887 |
+0.68% |
8,600 |
| 2024/11/1 |
890 |
895 |
875 |
881 |
-1.23% |
13,300 |
| 2024/10/31 |
885 |
893 |
866 |
892 |
+0.90% |
11,700 |
| 2024/10/30 |
890 |
890 |
876 |
884 |
+0.80% |
12,300 |
| 2024/10/29 |
850 |
886 |
850 |
877 |
+3.54% |
11,000 |
| 2024/10/28 |
817 |
849 |
817 |
847 |
+4.05% |
13,400 |
| 2024/10/25 |
850 |
850 |
810 |
814 |
-4.24% |
35,400 |
| 2024/10/24 |
845 |
852 |
833 |
850 |
+0.24% |
17,400 |
| 2024/10/23 |
866 |
875 |
846 |
848 |
-2.42% |
31,300 |
| 2024/10/22 |
888 |
893 |
863 |
869 |
-2.36% |
33,200 |
| 2024/10/21 |
884 |
894 |
875 |
890 |
+1.37% |
12,100 |
| 2024/10/18 |
900 |
900 |
865 |
878 |
-2.12% |
34,600 |
| 2024/10/17 |
896 |
920 |
893 |
897 |
-0.22% |
18,400 |
| 2024/10/16 |
891 |
907 |
891 |
899 |
-0.44% |
32,100 |
| 2024/10/15 |
917 |
917 |
898 |
903 |
-0.22% |
9,400 |
| 2024/10/11 |
901 |
926 |
889 |
905 |
+1.46% |
39,400 |
| 2024/10/10 |
909 |
910 |
891 |
892 |
-1.87% |
18,800 |
| 2024/10/9 |
919 |
923 |
900 |
909 |
-1.09% |
23,000 |
| 2024/10/8 |
910 |
931 |
900 |
919 |
+0.55% |
23,600 |
| 2024/10/7 |
930 |
933 |
912 |
914 |
-0.11% |
33,800 |
| 2024/10/4 |
937 |
937 |
912 |
915 |
-2.35% |
39,900 |
| 2024/10/3 |
960 |
963 |
930 |
937 |
-0.32% |
40,100 |
| 2024/10/2 |
929 |
957 |
909 |
940 |
+0.00% |
65,700 |
| 2024/10/1 |
936 |
963 |
926 |
940 |
+2.06% |
90,300 |
| 2024/9/30 |
968 |
977 |
915 |
921 |
-11.44% |
296,800 |
| 2024/9/27 |
1,039 |
1,040 |
1,020 |
1,040 |
+16.85% |
93,300 |
| 2024/9/26 |
890 |
905 |
875 |
890 |
-0.22% |
23,500 |
| 2024/9/25 |
911 |
911 |
877 |
892 |
-2.09% |
80,300 |
| 2024/9/24 |
930 |
953 |
910 |
911 |
-2.04% |
41,300 |
| 2024/9/20 |
969 |
971 |
930 |
930 |
-3.02% |
62,100 |
| 2024/9/19 |
972 |
979 |
950 |
959 |
-0.21% |
44,100 |
| 2024/9/18 |
981 |
982 |
945 |
961 |
-1.94% |
50,800 |
| 2024/9/17 |
1,088 |
1,135 |
962 |
980 |
-12.81% |
76,500 |
| 2024/9/13 |
1,131 |
1,135 |
1,116 |
1,124 |
-1.14% |
4,500 |
| 2024/9/12 |
1,133 |
1,144 |
1,094 |
1,137 |
+5.08% |
13,400 |
| 2024/9/11 |
1,189 |
1,189 |
1,076 |
1,082 |
-7.12% |
17,000 |
| 2024/9/10 |
1,163 |
1,202 |
1,120 |
1,165 |
+1.30% |
32,000 |
| 2024/9/9 |
1,051 |
1,150 |
1,036 |
1,150 |
+0.79% |
14,700 |
| 2024/9/6 |
1,166 |
1,166 |
1,100 |
1,141 |
-0.87% |
11,200 |
| 2024/9/5 |
1,154 |
1,186 |
1,134 |
1,151 |
+1.59% |
13,100 |
| 2024/9/4 |
1,179 |
1,186 |
1,089 |
1,133 |
-5.98% |
45,100 |
| 2024/9/3 |
1,185 |
1,239 |
1,126 |
1,205 |
+4.33% |
67,200 |
| 2024/9/2 |
1,040 |
1,177 |
1,035 |
1,155 |
+11.16% |
48,700 |
| 2024/8/30 |
1,042 |
1,059 |
1,011 |
1,039 |
-2.07% |
21,100 |
| 2024/8/29 |
1,040 |
1,119 |
1,028 |
1,061 |
+1.05% |
27,100 |
| 2024/8/28 |
1,061 |
1,145 |
1,050 |
1,050 |
-1.87% |
45,300 |
| 2024/8/27 |
975 |
1,096 |
958 |
1,070 |
+11.11% |
106,800 |
| 2024/8/26 |
938 |
970 |
930 |
963 |
+3.66% |
7,000 |
| 2024/8/23 |
935 |
946 |
929 |
929 |
-0.64% |
9,200 |
| 2024/8/22 |
959 |
959 |
935 |
935 |
-2.50% |
8,600 |
| 2024/8/21 |
955 |
976 |
952 |
959 |
-1.13% |
5,600 |
| 2024/8/20 |
930 |
980 |
926 |
970 |
+5.90% |
42,600 |
| 2024/8/19 |
950 |
950 |
916 |
916 |
-3.07% |
28,300 |
| 2024/8/16 |
984 |
984 |
942 |
945 |
-2.58% |
39,100 |
| 2024/8/15 |
1,000 |
1,002 |
914 |
970 |
-14.46% |
266,700 |
| 2024/8/14 |
1,050 |
1,166 |
1,029 |
1,134 |
+11.39% |
95,400 |
| 2024/8/13 |
1,011 |
1,032 |
991 |
1,018 |
+1.90% |
16,900 |
| 2024/8/9 |
1,020 |
1,026 |
920 |
999 |
-2.06% |
23,400 |
| 2024/8/8 |
996 |
1,041 |
996 |
1,020 |
-0.58% |
6,800 |
| 2024/8/7 |
937 |
1,032 |
936 |
1,026 |
+6.43% |
25,300 |
| 2024/8/6 |
888 |
972 |
859 |
964 |
+16.43% |
52,000 |
| 2024/8/5 |
993 |
1,026 |
815 |
828 |
-21.22% |
106,700 |
| 2024/8/2 |
1,105 |
1,140 |
1,050 |
1,051 |
-11.38% |
107,800 |
| 2024/8/1 |
1,257 |
1,279 |
1,167 |
1,186 |
-5.65% |
33,100 |
| 2024/7/31 |
1,282 |
1,282 |
1,240 |
1,257 |
-3.01% |
16,100 |
| 2024/7/30 |
1,270 |
1,296 |
1,231 |
1,296 |
+4.52% |
28,900 |
| 2024/7/29 |
1,229 |
1,266 |
1,218 |
1,240 |
+2.31% |
12,500 |
| 2024/7/26 |
1,260 |
1,268 |
1,212 |
1,212 |
-6.05% |
23,000 |
| 2024/7/25 |
1,259 |
1,294 |
1,212 |
1,290 |
-0.46% |
57,900 |
| 2024/7/24 |
1,241 |
1,313 |
1,240 |
1,296 |
+6.84% |
104,800 |
| 2024/7/23 |
1,250 |
1,270 |
1,213 |
1,213 |
-2.96% |
36,000 |
| 2024/7/22 |
1,160 |
1,250 |
1,123 |
1,250 |
+7.20% |
105,200 |
| 2024/7/19 |
1,218 |
1,218 |
1,166 |
1,166 |
-3.72% |
48,200 |
| 2024/7/18 |
1,237 |
1,248 |
1,211 |
1,211 |
-3.12% |
20,100 |
| 2024/7/17 |
1,269 |
1,279 |
1,243 |
1,250 |
-0.56% |
36,300 |
| 2024/7/16 |
1,215 |
1,257 |
1,201 |
1,257 |
+3.46% |
38,700 |
| 2024/7/12 |
1,197 |
1,215 |
1,172 |
1,215 |
+1.00% |
27,700 |
| 2024/7/11 |
1,161 |
1,218 |
1,121 |
1,203 |
+3.89% |
71,600 |
| 2024/7/10 |
1,201 |
1,215 |
1,152 |
1,158 |
-3.42% |
68,800 |
| 2024/7/9 |
1,224 |
1,237 |
1,199 |
1,199 |
-2.36% |
55,300 |
| 2024/7/8 |
1,251 |
1,264 |
1,228 |
1,228 |
-2.38% |
47,600 |
| 2024/7/5 |
1,256 |
1,279 |
1,251 |
1,258 |
+0.16% |
26,300 |
| 2024/7/4 |
1,300 |
1,301 |
1,256 |
1,256 |
-3.16% |
32,900 |
| 2024/7/3 |
1,270 |
1,298 |
1,266 |
1,297 |
+1.01% |
39,800 |
| 2024/7/2 |
1,251 |
1,286 |
1,251 |
1,284 |
+1.66% |
68,800 |
| 2024/7/1 |
1,288 |
1,310 |
1,254 |
1,263 |
-4.17% |
96,100 |
| 2024/6/28 |
1,322 |
1,335 |
1,276 |
1,318 |
-0.75% |
203,700 |
| 2024/6/27 |
1,450 |
1,450 |
1,324 |
1,328 |
-6.48% |
346,200 |
| 2024/6/26 |
1,348 |
1,475 |
1,326 |
1,420 |
+7.41% |
1,276,400 |
| 2024/6/25 |
1,330 |
1,480 |
1,261 |
1,322 |
+1.93% |
2,243,900 |
| 2024/6/24 |
1,263 |
1,333 |
1,251 |
1,297 |
+0.31% |
295,900 |
| 2024/6/21 |
1,363 |
1,411 |
1,291 |
1,293 |
-7.05% |
309,700 |
| 2024/6/20 |
1,385 |
1,448 |
1,323 |
1,391 |
-2.59% |
958,500 |
| 2024/6/19 |
1,560 |
1,608 |
1,401 |
1,428 |
--- |
2,745,900 |
|
