| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
253 |
255 |
251 |
253 |
-0.39% |
27,800 |
| 2024/12/10 |
262 |
262 |
253 |
254 |
-2.31% |
35,000 |
| 2024/12/9 |
262 |
265 |
258 |
260 |
-1.14% |
73,400 |
| 2024/12/6 |
263 |
265 |
261 |
263 |
+0.00% |
17,700 |
| 2024/12/5 |
262 |
264 |
260 |
263 |
-1.13% |
26,900 |
| 2024/12/4 |
258 |
269 |
253 |
266 |
-2.92% |
76,500 |
| 2024/12/3 |
273 |
274 |
270 |
274 |
+0.37% |
14,200 |
| 2024/12/2 |
279 |
279 |
273 |
273 |
-1.80% |
21,600 |
| 2024/11/29 |
280 |
281 |
277 |
278 |
-2.11% |
11,100 |
| 2024/11/28 |
284 |
284 |
279 |
284 |
+0.00% |
15,200 |
| 2024/11/27 |
284 |
288 |
283 |
284 |
-0.70% |
8,300 |
| 2024/11/26 |
287 |
287 |
282 |
286 |
+0.70% |
9,200 |
| 2024/11/25 |
294 |
297 |
282 |
284 |
-2.74% |
31,100 |
| 2024/11/22 |
298 |
298 |
291 |
292 |
-0.34% |
21,600 |
| 2024/11/21 |
294 |
295 |
290 |
293 |
+0.00% |
5,600 |
| 2024/11/20 |
293 |
297 |
292 |
293 |
+0.00% |
8,900 |
| 2024/11/19 |
288 |
300 |
283 |
293 |
+1.38% |
29,800 |
| 2024/11/18 |
293 |
293 |
284 |
289 |
-1.37% |
23,900 |
| 2024/11/15 |
298 |
298 |
288 |
293 |
-1.68% |
46,400 |
| 2024/11/14 |
297 |
301 |
282 |
298 |
+1.36% |
80,900 |
| 2024/11/13 |
296 |
299 |
292 |
294 |
-0.34% |
17,700 |
| 2024/11/12 |
293 |
302 |
293 |
295 |
+0.00% |
36,300 |
| 2024/11/11 |
291 |
297 |
291 |
295 |
-1.01% |
13,800 |
| 2024/11/8 |
298 |
298 |
290 |
298 |
+0.34% |
13,700 |
| 2024/11/7 |
293 |
298 |
283 |
297 |
+3.48% |
47,200 |
| 2024/11/6 |
281 |
292 |
281 |
287 |
+3.24% |
15,300 |
| 2024/11/5 |
281 |
289 |
275 |
278 |
-1.07% |
13,100 |
| 2024/11/1 |
278 |
282 |
276 |
281 |
+1.08% |
18,800 |
| 2024/10/31 |
289 |
289 |
277 |
278 |
-3.47% |
11,900 |
| 2024/10/30 |
268 |
289 |
264 |
288 |
+7.46% |
45,200 |
| 2024/10/29 |
260 |
273 |
255 |
268 |
+5.10% |
17,800 |
| 2024/10/28 |
248 |
263 |
248 |
255 |
-0.39% |
12,900 |
| 2024/10/25 |
267 |
268 |
246 |
256 |
-3.40% |
35,400 |
| 2024/10/24 |
264 |
273 |
261 |
265 |
+0.38% |
15,000 |
| 2024/10/23 |
284 |
284 |
263 |
264 |
-7.04% |
41,800 |
| 2024/10/22 |
293 |
293 |
283 |
284 |
-3.07% |
22,400 |
| 2024/10/21 |
287 |
293 |
287 |
293 |
+0.69% |
12,300 |
| 2024/10/18 |
292 |
292 |
286 |
291 |
-0.34% |
4,100 |
| 2024/10/17 |
293 |
295 |
291 |
292 |
-0.34% |
6,700 |
| 2024/10/16 |
290 |
304 |
290 |
293 |
-1.01% |
27,500 |
| 2024/10/15 |
302 |
302 |
294 |
296 |
-1.00% |
12,700 |
| 2024/10/11 |
292 |
299 |
289 |
299 |
+2.05% |
12,500 |
| 2024/10/10 |
288 |
293 |
287 |
293 |
+0.34% |
5,500 |
| 2024/10/9 |
288 |
294 |
287 |
292 |
+1.39% |
2,500 |
| 2024/10/8 |
288 |
294 |
284 |
288 |
+0.00% |
15,900 |
| 2024/10/7 |
292 |
296 |
283 |
288 |
-1.03% |
45,800 |
| 2024/10/4 |
291 |
296 |
290 |
291 |
+0.00% |
24,100 |
| 2024/10/3 |
296 |
296 |
291 |
291 |
-0.34% |
7,300 |
| 2024/10/2 |
290 |
298 |
288 |
292 |
+0.69% |
11,200 |
| 2024/10/1 |
292 |
298 |
287 |
290 |
-0.68% |
13,400 |
| 2024/9/30 |
294 |
298 |
287 |
292 |
-2.34% |
15,900 |
| 2024/9/27 |
300 |
303 |
296 |
299 |
-0.33% |
26,800 |
| 2024/9/26 |
302 |
303 |
295 |
300 |
+0.67% |
22,900 |
| 2024/9/25 |
294 |
301 |
294 |
298 |
+1.71% |
18,400 |
| 2024/9/24 |
303 |
305 |
293 |
293 |
-2.66% |
35,600 |
| 2024/9/20 |
299 |
305 |
297 |
301 |
+1.35% |
60,700 |
| 2024/9/19 |
290 |
298 |
289 |
297 |
+3.12% |
21,800 |
| 2024/9/18 |
289 |
290 |
283 |
288 |
+1.77% |
27,200 |
| 2024/9/17 |
292 |
292 |
281 |
283 |
-0.35% |
14,900 |
| 2024/9/13 |
282 |
294 |
279 |
284 |
+1.79% |
57,500 |
| 2024/9/12 |
278 |
283 |
276 |
279 |
+1.09% |
35,200 |
| 2024/9/11 |
280 |
288 |
271 |
276 |
-1.08% |
44,200 |
| 2024/9/10 |
284 |
290 |
278 |
279 |
+1.09% |
36,800 |
| 2024/9/9 |
273 |
282 |
273 |
276 |
-3.16% |
43,600 |
| 2024/9/6 |
297 |
299 |
284 |
285 |
-3.72% |
52,400 |
| 2024/9/5 |
299 |
305 |
295 |
296 |
+0.34% |
35,800 |
| 2024/9/4 |
302 |
302 |
288 |
295 |
-2.32% |
71,400 |
| 2024/9/3 |
300 |
306 |
296 |
302 |
-0.66% |
73,400 |
| 2024/9/2 |
328 |
336 |
301 |
304 |
-5.59% |
310,600 |
| 2024/8/30 |
328 |
328 |
319 |
322 |
-1.53% |
76,500 |
| 2024/8/29 |
323 |
329 |
318 |
327 |
-0.30% |
117,600 |
| 2024/8/28 |
339 |
339 |
322 |
328 |
-0.91% |
93,500 |
| 2024/8/27 |
342 |
342 |
321 |
331 |
-3.78% |
279,800 |
| 2024/8/26 |
338 |
348 |
316 |
344 |
+4.24% |
827,700 |
| 2024/8/23 |
278 |
347 |
276 |
330 |
+22.22% |
1,798,300 |
| 2024/8/22 |
259 |
279 |
259 |
270 |
+4.65% |
58,500 |
| 2024/8/21 |
248 |
258 |
248 |
258 |
+4.45% |
40,800 |
| 2024/8/20 |
246 |
254 |
246 |
247 |
+0.82% |
48,600 |
| 2024/8/19 |
254 |
254 |
245 |
245 |
-4.67% |
31,400 |
| 2024/8/16 |
254 |
257 |
250 |
257 |
+2.80% |
78,800 |
| 2024/8/15 |
226 |
255 |
225 |
250 |
+6.84% |
370,400 |
| 2024/8/14 |
217 |
234 |
217 |
234 |
+6.36% |
58,000 |
| 2024/8/13 |
226 |
229 |
207 |
220 |
-1.35% |
64,300 |
| 2024/8/9 |
226 |
239 |
218 |
223 |
-0.45% |
175,400 |
| 2024/8/8 |
229 |
271 |
221 |
224 |
+1.36% |
1,710,000 |
| 2024/8/7 |
198 |
221 |
192 |
221 |
+29.24% |
230,100 |
| 2024/8/6 |
195 |
225 |
162 |
171 |
-10.00% |
333,300 |
| 2024/8/5 |
246 |
261 |
190 |
190 |
-29.63% |
329,200 |
| 2024/8/2 |
293 |
293 |
268 |
270 |
-6.90% |
79,700 |
| 2024/8/1 |
291 |
292 |
288 |
290 |
-1.36% |
26,200 |
| 2024/7/31 |
293 |
295 |
292 |
294 |
+0.34% |
19,100 |
| 2024/7/30 |
299 |
299 |
290 |
293 |
-1.68% |
89,400 |
| 2024/7/29 |
300 |
300 |
298 |
298 |
+0.00% |
71,400 |
| 2024/7/26 |
301 |
301 |
298 |
298 |
-0.67% |
6,700 |
| 2024/7/25 |
296 |
305 |
294 |
300 |
+0.33% |
41,000 |
| 2024/7/24 |
303 |
303 |
299 |
299 |
-0.99% |
58,200 |
| 2024/7/23 |
303 |
304 |
301 |
302 |
+0.00% |
7,800 |
| 2024/7/22 |
301 |
306 |
301 |
302 |
-0.66% |
13,300 |
| 2024/7/19 |
303 |
306 |
303 |
304 |
+0.66% |
18,500 |
| 2024/7/18 |
309 |
310 |
302 |
302 |
-2.27% |
53,000 |
| 2024/7/17 |
311 |
313 |
309 |
309 |
-0.96% |
19,300 |
| 2024/7/16 |
318 |
318 |
312 |
312 |
-0.32% |
5,400 |
| 2024/7/12 |
319 |
319 |
310 |
313 |
+1.62% |
37,000 |
| 2024/7/11 |
310 |
310 |
307 |
308 |
-0.32% |
20,900 |
| 2024/7/10 |
312 |
316 |
309 |
309 |
-1.59% |
11,600 |
| 2024/7/9 |
310 |
315 |
310 |
314 |
+1.29% |
12,000 |
| 2024/7/8 |
317 |
320 |
307 |
310 |
-1.90% |
51,100 |
| 2024/7/5 |
316 |
319 |
315 |
316 |
+0.32% |
8,900 |
| 2024/7/4 |
321 |
321 |
313 |
315 |
-1.87% |
20,800 |
| 2024/7/3 |
320 |
322 |
315 |
321 |
+1.90% |
24,000 |
| 2024/7/2 |
320 |
320 |
315 |
315 |
-1.56% |
12,000 |
| 2024/7/1 |
322 |
323 |
317 |
320 |
-1.23% |
23,400 |
| 2024/6/28 |
325 |
327 |
322 |
324 |
-0.61% |
20,900 |
| 2024/6/27 |
323 |
326 |
320 |
326 |
+0.93% |
13,400 |
| 2024/6/26 |
325 |
327 |
320 |
323 |
-1.22% |
129,900 |
| 2024/6/25 |
319 |
327 |
317 |
327 |
+2.19% |
22,300 |
| 2024/6/24 |
317 |
324 |
315 |
320 |
+0.95% |
4,900 |
| 2024/6/21 |
315 |
321 |
311 |
317 |
+0.32% |
10,700 |
| 2024/6/20 |
321 |
321 |
314 |
316 |
-1.86% |
13,100 |
| 2024/6/19 |
326 |
330 |
319 |
322 |
-2.42% |
36,100 |
| 2024/6/18 |
331 |
337 |
327 |
330 |
-1.49% |
30,900 |
| 2024/6/17 |
333 |
336 |
331 |
335 |
+0.00% |
14,200 |
| 2024/6/14 |
336 |
338 |
334 |
335 |
-0.59% |
36,000 |
|
