日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/9 |
776 |
784 |
765 |
784 |
+3.02% |
20,500 |
2024/12/6 |
779 |
783 |
754 |
761 |
-2.44% |
10,700 |
2024/12/5 |
780 |
780 |
771 |
780 |
-0.51% |
1,200 |
2024/12/4 |
775 |
790 |
761 |
784 |
+1.42% |
7,800 |
2024/12/3 |
766 |
780 |
766 |
773 |
+0.91% |
2,500 |
2024/12/2 |
789 |
790 |
766 |
766 |
-2.67% |
10,300 |
2024/11/29 |
784 |
791 |
782 |
787 |
+0.38% |
2,900 |
2024/11/28 |
777 |
787 |
777 |
784 |
+0.64% |
5,500 |
2024/11/27 |
778 |
782 |
771 |
779 |
+0.13% |
2,500 |
2024/11/26 |
773 |
778 |
767 |
778 |
+0.26% |
1,400 |
2024/11/25 |
769 |
785 |
769 |
776 |
+0.78% |
3,800 |
2024/11/22 |
766 |
778 |
766 |
770 |
+0.52% |
2,200 |
2024/11/21 |
755 |
774 |
755 |
766 |
+1.46% |
3,000 |
2024/11/20 |
780 |
780 |
753 |
755 |
-1.31% |
4,600 |
2024/11/19 |
758 |
776 |
751 |
765 |
+1.19% |
3,500 |
2024/11/18 |
754 |
772 |
752 |
756 |
+0.53% |
2,800 |
2024/11/15 |
774 |
775 |
752 |
752 |
-3.22% |
3,200 |
2024/11/14 |
773 |
786 |
773 |
777 |
-0.13% |
1,700 |
2024/11/13 |
764 |
785 |
764 |
778 |
+1.83% |
3,400 |
2024/11/12 |
769 |
780 |
761 |
764 |
-0.39% |
2,200 |
2024/11/11 |
802 |
802 |
762 |
767 |
-4.36% |
17,500 |
2024/11/8 |
769 |
803 |
769 |
802 |
+4.56% |
13,300 |
2024/11/7 |
763 |
767 |
749 |
767 |
+0.00% |
6,400 |
2024/11/6 |
766 |
772 |
739 |
767 |
-0.13% |
7,100 |
2024/11/5 |
756 |
774 |
745 |
768 |
+1.05% |
14,400 |
2024/11/1 |
763 |
768 |
751 |
760 |
-1.17% |
6,300 |
2024/10/31 |
760 |
770 |
744 |
769 |
+2.40% |
13,800 |
2024/10/30 |
767 |
770 |
751 |
751 |
-3.96% |
19,300 |
2024/10/29 |
775 |
796 |
775 |
782 |
+1.03% |
1,600 |
2024/10/28 |
770 |
785 |
759 |
774 |
+0.78% |
7,100 |
2024/10/25 |
801 |
801 |
756 |
768 |
-4.48% |
13,300 |
2024/10/24 |
817 |
817 |
796 |
804 |
-1.95% |
16,300 |
2024/10/23 |
829 |
829 |
805 |
820 |
-0.85% |
8,500 |
2024/10/22 |
816 |
832 |
809 |
827 |
+0.61% |
7,400 |
2024/10/21 |
817 |
833 |
815 |
822 |
+0.24% |
5,900 |
2024/10/18 |
824 |
827 |
809 |
820 |
-0.36% |
7,800 |
2024/10/17 |
834 |
837 |
811 |
823 |
-2.02% |
20,700 |
2024/10/16 |
892 |
895 |
829 |
840 |
-5.83% |
39,800 |
2024/10/15 |
898 |
905 |
892 |
892 |
-0.67% |
15,400 |
2024/10/11 |
905 |
907 |
898 |
898 |
-0.77% |
10,100 |
2024/10/10 |
908 |
916 |
905 |
905 |
-0.44% |
8,200 |
2024/10/9 |
913 |
916 |
905 |
909 |
-0.44% |
4,500 |
2024/10/8 |
913 |
919 |
900 |
913 |
-0.54% |
11,400 |
2024/10/7 |
912 |
923 |
912 |
918 |
+1.10% |
5,700 |
2024/10/4 |
906 |
910 |
901 |
908 |
+0.22% |
5,100 |
2024/10/3 |
912 |
918 |
902 |
906 |
-1.31% |
5,300 |
2024/10/2 |
925 |
925 |
905 |
918 |
-0.86% |
5,000 |
2024/10/1 |
913 |
940 |
913 |
926 |
+3.12% |
24,800 |
2024/9/30 |
892 |
914 |
892 |
898 |
-1.10% |
11,800 |
2024/9/27 |
912 |
915 |
901 |
908 |
-0.55% |
8,700 |
2024/9/26 |
900 |
913 |
892 |
913 |
+1.33% |
6,900 |
2024/9/25 |
914 |
915 |
897 |
901 |
-0.77% |
13,800 |
2024/9/24 |
914 |
920 |
906 |
908 |
-0.66% |
8,300 |
2024/9/20 |
913 |
914 |
902 |
914 |
+0.33% |
5,400 |
2024/9/19 |
914 |
915 |
889 |
911 |
-0.44% |
10,300 |
2024/9/18 |
910 |
920 |
893 |
915 |
+0.55% |
8,200 |
2024/9/17 |
915 |
915 |
890 |
910 |
-1.09% |
2,800 |
2024/9/13 |
917 |
920 |
893 |
920 |
+0.33% |
3,800 |
2024/9/12 |
913 |
917 |
901 |
917 |
+0.33% |
3,300 |
2024/9/11 |
923 |
923 |
878 |
914 |
-0.87% |
9,400 |
2024/9/10 |
920 |
923 |
905 |
922 |
-0.32% |
2,600 |
2024/9/9 |
869 |
925 |
860 |
925 |
+2.89% |
13,500 |
2024/9/6 |
922 |
924 |
886 |
899 |
-1.75% |
11,400 |
2024/9/5 |
890 |
920 |
883 |
915 |
+1.67% |
13,800 |
2024/9/4 |
890 |
910 |
884 |
900 |
-3.23% |
33,700 |
2024/9/3 |
917 |
934 |
917 |
930 |
+1.31% |
20,600 |
2024/9/2 |
925 |
925 |
899 |
918 |
-1.08% |
20,200 |
2024/8/30 |
920 |
928 |
905 |
928 |
+2.54% |
11,600 |
2024/8/29 |
925 |
932 |
902 |
905 |
-2.37% |
23,300 |
2024/8/28 |
920 |
962 |
899 |
927 |
+1.87% |
71,800 |
2024/8/27 |
939 |
946 |
910 |
910 |
-2.67% |
8,600 |
2024/8/26 |
941 |
955 |
917 |
935 |
+0.43% |
30,300 |
2024/8/23 |
918 |
934 |
918 |
931 |
+1.86% |
9,500 |
2024/8/22 |
914 |
922 |
881 |
914 |
+0.77% |
6,300 |
2024/8/21 |
901 |
921 |
901 |
907 |
-1.73% |
8,900 |
2024/8/20 |
909 |
925 |
909 |
923 |
+2.56% |
6,100 |
2024/8/19 |
909 |
938 |
900 |
900 |
+0.56% |
21,400 |
2024/8/16 |
871 |
902 |
866 |
895 |
+2.76% |
24,100 |
2024/8/15 |
860 |
871 |
855 |
871 |
+1.16% |
14,700 |
2024/8/14 |
846 |
870 |
822 |
861 |
+1.77% |
12,700 |
2024/8/13 |
828 |
860 |
813 |
846 |
+2.92% |
22,500 |
2024/8/9 |
809 |
823 |
791 |
822 |
+2.37% |
37,300 |
2024/8/8 |
802 |
828 |
800 |
803 |
-1.71% |
22,200 |
2024/8/7 |
786 |
835 |
744 |
817 |
+2.00% |
48,000 |
2024/8/6 |
802 |
852 |
788 |
801 |
+1.65% |
61,900 |
2024/8/5 |
883 |
883 |
788 |
788 |
-15.99% |
91,700 |
2024/8/2 |
995 |
995 |
938 |
938 |
-8.22% |
67,400 |
2024/8/1 |
1,070 |
1,070 |
1,018 |
1,022 |
-5.89% |
41,200 |
2024/7/31 |
1,080 |
1,093 |
1,066 |
1,086 |
-1.72% |
13,800 |
2024/7/30 |
1,088 |
1,120 |
1,076 |
1,105 |
+2.41% |
28,300 |
2024/7/29 |
1,078 |
1,109 |
1,068 |
1,079 |
+2.66% |
29,600 |
2024/7/26 |
1,117 |
1,119 |
1,051 |
1,051 |
-4.89% |
51,400 |
2024/7/25 |
1,049 |
1,115 |
1,037 |
1,105 |
+5.14% |
106,600 |
2024/7/24 |
1,084 |
1,084 |
1,051 |
1,051 |
-1.68% |
26,300 |
2024/7/23 |
1,083 |
1,127 |
1,069 |
1,069 |
-1.11% |
30,900 |
2024/7/22 |
1,113 |
1,122 |
1,080 |
1,081 |
-3.65% |
50,000 |
2024/7/19 |
1,130 |
1,147 |
1,119 |
1,122 |
-0.44% |
19,200 |
2024/7/18 |
1,160 |
1,166 |
1,119 |
1,127 |
-3.34% |
31,900 |
2024/7/17 |
1,200 |
1,220 |
1,162 |
1,166 |
-9.61% |
85,600 |
2024/7/16 |
1,226 |
1,311 |
1,226 |
1,290 |
+5.31% |
55,900 |
2024/7/12 |
1,209 |
1,247 |
1,209 |
1,225 |
+1.16% |
22,100 |
2024/7/11 |
1,280 |
1,282 |
1,204 |
1,211 |
-6.85% |
91,400 |
2024/7/10 |
1,329 |
1,339 |
1,292 |
1,300 |
-3.20% |
25,400 |
2024/7/9 |
1,365 |
1,377 |
1,330 |
1,343 |
-2.18% |
20,600 |
2024/7/8 |
1,360 |
1,424 |
1,360 |
1,373 |
-1.22% |
26,600 |
2024/7/5 |
1,321 |
1,407 |
1,303 |
1,390 |
+4.83% |
55,300 |
2024/7/4 |
1,340 |
1,340 |
1,310 |
1,326 |
-2.86% |
30,400 |
2024/7/3 |
1,300 |
1,410 |
1,300 |
1,365 |
+5.73% |
125,000 |
2024/7/2 |
1,400 |
1,430 |
1,291 |
1,291 |
-15.01% |
143,900 |
2024/7/1 |
1,556 |
1,614 |
1,489 |
1,519 |
+0.20% |
138,800 |
2024/6/28 |
1,541 |
1,585 |
1,444 |
1,516 |
-6.07% |
190,100 |
2024/6/27 |
1,719 |
1,720 |
1,552 |
1,614 |
-5.61% |
372,200 |
2024/6/26 |
1,812 |
1,888 |
1,626 |
1,710 |
+11.62% |
2,584,000 |
2024/6/25 |
1,377 |
1,532 |
1,312 |
1,532 |
+24.35% |
762,400 |
2024/6/24 |
1,270 |
1,309 |
1,200 |
1,232 |
-1.52% |
138,900 |
2024/6/21 |
1,324 |
1,420 |
1,203 |
1,251 |
+1.13% |
524,100 |
2024/6/20 |
1,139 |
1,428 |
1,133 |
1,237 |
+9.66% |
675,200 |
2024/6/19 |
1,160 |
1,160 |
1,118 |
1,128 |
-0.18% |
5,400 |
2024/6/18 |
1,122 |
1,130 |
1,118 |
1,130 |
+1.16% |
2,000 |
2024/6/17 |
1,118 |
1,118 |
1,094 |
1,117 |
-1.06% |
4,900 |
2024/6/14 |
1,090 |
1,154 |
1,084 |
1,129 |
+2.82% |
7,300 |
2024/6/13 |
1,135 |
1,135 |
1,091 |
1,098 |
+0.73% |
4,200 |
2024/6/12 |
1,100 |
1,119 |
1,082 |
1,090 |
-0.46% |
3,700 |
|