日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
253 |
254 |
249 |
252 |
-0.40% |
580,200 |
2024/12/12 |
259 |
260 |
253 |
253 |
-1.94% |
621,900 |
2024/12/11 |
260 |
261 |
254 |
258 |
-0.39% |
515,600 |
2024/12/10 |
254 |
262 |
254 |
259 |
+0.39% |
1,009,200 |
2024/12/9 |
256 |
261 |
256 |
258 |
+1.18% |
799,700 |
2024/12/6 |
251 |
255 |
249 |
255 |
+1.59% |
554,700 |
2024/12/5 |
252 |
260 |
251 |
251 |
-1.57% |
549,400 |
2024/12/4 |
255 |
256 |
251 |
255 |
+0.39% |
421,600 |
2024/12/3 |
260 |
260 |
253 |
254 |
-2.31% |
745,800 |
2024/12/2 |
255 |
260 |
250 |
260 |
+1.96% |
745,100 |
2024/11/29 |
252 |
255 |
250 |
255 |
+0.00% |
311,000 |
2024/11/28 |
253 |
257 |
252 |
255 |
+0.79% |
495,400 |
2024/11/27 |
255 |
255 |
249 |
253 |
-0.39% |
548,900 |
2024/11/26 |
254 |
256 |
250 |
254 |
+0.00% |
511,100 |
2024/11/25 |
251 |
256 |
248 |
254 |
+3.25% |
742,500 |
2024/11/22 |
256 |
258 |
246 |
246 |
-3.91% |
862,600 |
2024/11/21 |
251 |
257 |
250 |
256 |
+1.99% |
1,133,600 |
2024/11/20 |
248 |
251 |
242 |
251 |
+2.87% |
1,302,700 |
2024/11/19 |
235 |
245 |
235 |
244 |
+3.39% |
819,100 |
2024/11/18 |
236 |
238 |
232 |
236 |
-1.67% |
888,500 |
2024/11/15 |
236 |
241 |
234 |
240 |
+1.69% |
734,300 |
2024/11/14 |
236 |
238 |
234 |
236 |
-0.42% |
845,200 |
2024/11/13 |
243 |
246 |
235 |
237 |
-3.66% |
1,177,200 |
2024/11/12 |
240 |
246 |
237 |
246 |
+2.50% |
811,500 |
2024/11/11 |
242 |
247 |
240 |
240 |
-1.64% |
699,500 |
2024/11/8 |
241 |
247 |
240 |
244 |
+0.83% |
946,900 |
2024/11/7 |
240 |
244 |
238 |
242 |
+0.83% |
1,083,600 |
2024/11/6 |
240 |
244 |
239 |
240 |
-0.83% |
895,900 |
2024/11/5 |
236 |
243 |
230 |
242 |
+2.54% |
1,439,900 |
2024/11/1 |
238 |
239 |
233 |
236 |
-2.07% |
2,280,000 |
2024/10/31 |
244 |
246 |
240 |
241 |
-2.43% |
1,478,400 |
2024/10/30 |
245 |
257 |
244 |
247 |
+1.65% |
2,265,900 |
2024/10/29 |
254 |
257 |
241 |
243 |
-3.95% |
2,746,000 |
2024/10/28 |
250 |
257 |
249 |
253 |
-0.39% |
1,136,800 |
2024/10/25 |
248 |
260 |
248 |
254 |
+2.42% |
1,516,200 |
2024/10/24 |
247 |
251 |
246 |
248 |
+0.40% |
1,336,000 |
2024/10/23 |
236 |
249 |
236 |
247 |
+4.66% |
1,420,000 |
2024/10/22 |
245 |
247 |
235 |
236 |
-4.84% |
2,545,900 |
2024/10/21 |
256 |
260 |
248 |
248 |
-3.88% |
1,734,000 |
2024/10/18 |
255 |
260 |
252 |
258 |
+0.78% |
1,587,000 |
2024/10/17 |
276 |
276 |
254 |
256 |
-6.91% |
3,472,000 |
2024/10/16 |
299 |
304 |
275 |
275 |
-8.33% |
3,936,800 |
2024/10/15 |
275 |
301 |
267 |
300 |
+6.01% |
6,412,800 |
2024/10/11 |
283 |
286 |
278 |
283 |
+0.71% |
3,076,100 |
2024/10/10 |
278 |
282 |
275 |
281 |
+1.08% |
2,979,600 |
2024/10/9 |
266 |
278 |
266 |
278 |
+4.12% |
1,174,900 |
2024/10/8 |
274 |
275 |
266 |
267 |
-3.26% |
1,234,800 |
2024/10/7 |
274 |
278 |
271 |
276 |
+2.60% |
1,253,300 |
2024/10/4 |
271 |
273 |
266 |
269 |
-1.47% |
834,100 |
2024/10/3 |
275 |
277 |
269 |
273 |
+0.74% |
899,900 |
2024/10/2 |
276 |
281 |
268 |
271 |
-2.17% |
1,379,800 |
2024/10/1 |
268 |
277 |
264 |
277 |
+3.36% |
949,200 |
2024/9/30 |
263 |
274 |
262 |
268 |
-1.11% |
1,130,100 |
2024/9/27 |
269 |
275 |
267 |
271 |
+0.74% |
994,200 |
2024/9/26 |
263 |
269 |
262 |
269 |
+2.28% |
865,600 |
2024/9/25 |
265 |
267 |
262 |
263 |
-0.38% |
678,400 |
2024/9/24 |
263 |
266 |
260 |
264 |
+1.15% |
706,700 |
2024/9/20 |
258 |
262 |
255 |
261 |
+0.77% |
1,192,600 |
2024/9/19 |
259 |
263 |
253 |
259 |
+0.39% |
1,031,700 |
2024/9/18 |
264 |
266 |
257 |
258 |
-1.15% |
665,900 |
2024/9/17 |
259 |
265 |
257 |
261 |
+1.16% |
595,400 |
2024/9/13 |
257 |
261 |
257 |
258 |
+0.39% |
440,200 |
2024/9/12 |
254 |
259 |
254 |
257 |
+2.39% |
581,900 |
2024/9/11 |
256 |
259 |
248 |
251 |
-3.09% |
975,600 |
2024/9/10 |
259 |
261 |
256 |
259 |
+1.17% |
535,800 |
2024/9/9 |
252 |
258 |
249 |
256 |
-1.16% |
950,500 |
2024/9/6 |
261 |
263 |
256 |
259 |
-0.38% |
678,100 |
2024/9/5 |
260 |
264 |
255 |
260 |
-0.38% |
879,000 |
2024/9/4 |
267 |
268 |
261 |
261 |
-4.40% |
1,538,500 |
2024/9/3 |
272 |
280 |
271 |
273 |
+1.49% |
1,061,200 |
2024/9/2 |
265 |
274 |
265 |
269 |
+1.51% |
784,600 |
2024/8/30 |
270 |
270 |
262 |
265 |
-1.12% |
1,378,800 |
2024/8/29 |
274 |
279 |
267 |
268 |
-3.60% |
1,511,900 |
2024/8/28 |
284 |
286 |
278 |
278 |
-2.11% |
855,600 |
2024/8/27 |
286 |
286 |
282 |
284 |
-0.70% |
797,800 |
2024/8/26 |
278 |
286 |
275 |
286 |
+3.62% |
1,882,300 |
2024/8/23 |
282 |
283 |
274 |
276 |
-2.13% |
1,754,300 |
2024/8/22 |
275 |
282 |
272 |
282 |
+0.36% |
1,799,300 |
2024/8/21 |
277 |
292 |
275 |
281 |
+0.36% |
3,054,400 |
2024/8/20 |
272 |
284 |
271 |
280 |
+4.87% |
3,249,300 |
2024/8/19 |
272 |
274 |
265 |
267 |
-2.20% |
2,019,300 |
2024/8/16 |
271 |
279 |
266 |
273 |
+0.00% |
2,918,900 |
2024/8/15 |
255 |
274 |
252 |
273 |
+7.06% |
3,200,300 |
2024/8/14 |
247 |
255 |
243 |
255 |
+2.41% |
1,585,400 |
2024/8/13 |
249 |
253 |
239 |
249 |
+1.63% |
1,732,800 |
2024/8/9 |
245 |
248 |
241 |
245 |
+0.41% |
1,275,800 |
2024/8/8 |
229 |
254 |
226 |
244 |
+6.55% |
2,620,700 |
2024/8/7 |
230 |
237 |
226 |
229 |
-1.29% |
3,023,700 |
2024/8/6 |
216 |
236 |
215 |
232 |
+13.17% |
2,780,500 |
2024/8/5 |
221 |
230 |
200 |
205 |
-13.50% |
4,869,300 |
2024/8/2 |
238 |
248 |
233 |
237 |
-2.87% |
3,523,000 |
2024/8/1 |
249 |
251 |
243 |
244 |
-3.56% |
2,216,100 |
2024/7/31 |
258 |
259 |
248 |
253 |
-1.94% |
2,373,300 |
2024/7/30 |
268 |
268 |
257 |
258 |
-2.64% |
2,078,500 |
2024/7/29 |
259 |
268 |
256 |
265 |
+1.92% |
1,756,600 |
2024/7/26 |
259 |
263 |
256 |
260 |
+0.39% |
1,989,400 |
2024/7/25 |
257 |
264 |
256 |
259 |
-1.52% |
2,327,900 |
2024/7/24 |
273 |
274 |
262 |
263 |
-5.05% |
3,074,600 |
2024/7/23 |
266 |
278 |
263 |
277 |
+5.32% |
3,240,500 |
2024/7/22 |
262 |
268 |
259 |
263 |
-1.87% |
3,417,900 |
2024/7/19 |
276 |
276 |
267 |
268 |
-4.29% |
5,545,900 |
2024/7/18 |
275 |
289 |
272 |
280 |
+0.72% |
5,238,200 |
2024/7/17 |
277 |
281 |
271 |
278 |
-1.07% |
7,610,600 |
2024/7/16 |
321 |
321 |
279 |
281 |
+16.60% |
21,172,900 |
2024/7/12 |
233 |
243 |
231 |
241 |
+2.12% |
1,782,900 |
2024/7/11 |
233 |
236 |
230 |
236 |
+1.72% |
577,600 |
2024/7/10 |
233 |
234 |
229 |
232 |
-1.28% |
758,300 |
2024/7/9 |
233 |
240 |
231 |
235 |
+0.00% |
795,900 |
2024/7/8 |
245 |
251 |
233 |
235 |
-1.26% |
1,143,100 |
2024/7/5 |
241 |
242 |
236 |
238 |
-0.83% |
947,900 |
2024/7/4 |
236 |
241 |
232 |
240 |
+2.56% |
914,400 |
2024/7/3 |
228 |
235 |
227 |
234 |
+3.54% |
905,800 |
2024/7/2 |
221 |
230 |
218 |
226 |
+2.26% |
1,351,500 |
2024/7/1 |
222 |
224 |
221 |
221 |
-0.45% |
344,900 |
2024/6/28 |
225 |
226 |
221 |
222 |
-0.45% |
806,300 |
2024/6/27 |
226 |
227 |
222 |
223 |
-1.33% |
462,700 |
2024/6/26 |
225 |
232 |
223 |
226 |
+0.89% |
724,700 |
2024/6/25 |
222 |
227 |
220 |
224 |
+0.45% |
923,200 |
2024/6/24 |
225 |
225 |
221 |
223 |
-0.89% |
668,000 |
2024/6/21 |
228 |
235 |
225 |
225 |
-1.32% |
1,248,800 |
2024/6/20 |
225 |
229 |
222 |
228 |
+1.33% |
846,000 |
2024/6/19 |
223 |
228 |
221 |
225 |
+1.35% |
875,700 |
2024/6/18 |
231 |
231 |
222 |
222 |
-4.31% |
1,103,300 |
|