| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
819 |
829 |
816 |
829 |
+1.22% |
276,300 |
| 2024/11/29 |
813 |
823 |
809 |
819 |
+1.11% |
238,000 |
| 2024/11/28 |
798 |
813 |
798 |
810 |
+1.63% |
239,900 |
| 2024/11/27 |
805 |
813 |
787 |
797 |
-2.45% |
494,600 |
| 2024/11/26 |
828 |
830 |
808 |
817 |
-1.68% |
241,200 |
| 2024/11/25 |
817 |
835 |
816 |
831 |
+2.34% |
384,600 |
| 2024/11/22 |
807 |
815 |
807 |
812 |
+0.62% |
172,500 |
| 2024/11/21 |
802 |
809 |
801 |
807 |
+0.75% |
134,600 |
| 2024/11/20 |
805 |
814 |
797 |
801 |
-1.11% |
209,000 |
| 2024/11/19 |
818 |
823 |
801 |
810 |
+0.00% |
295,300 |
| 2024/11/18 |
795 |
817 |
794 |
810 |
+2.79% |
412,400 |
| 2024/11/15 |
775 |
803 |
774 |
788 |
+2.07% |
549,200 |
| 2024/11/14 |
823 |
826 |
764 |
772 |
-6.65% |
1,594,100 |
| 2024/11/13 |
821 |
836 |
820 |
827 |
+0.49% |
222,900 |
| 2024/11/12 |
831 |
835 |
817 |
823 |
-0.96% |
361,900 |
| 2024/11/11 |
832 |
837 |
828 |
831 |
-0.84% |
372,400 |
| 2024/11/8 |
873 |
873 |
837 |
838 |
-4.01% |
436,600 |
| 2024/11/7 |
867 |
885 |
866 |
873 |
+0.46% |
377,500 |
| 2024/11/6 |
880 |
890 |
869 |
869 |
+2.24% |
258,600 |
| 2024/11/5 |
853 |
873 |
850 |
850 |
-0.35% |
294,500 |
| 2024/11/1 |
858 |
864 |
851 |
853 |
-1.61% |
222,500 |
| 2024/10/31 |
874 |
874 |
853 |
867 |
+0.01% |
367,800 |
| 2024/10/30 |
860 |
875.2 |
857.5 |
866.9 |
+0.51% |
1,169,200 |
| 2024/10/29 |
871 |
875.6 |
862 |
862.5 |
-0.29% |
196,600 |
| 2024/10/28 |
858.1 |
867.2 |
857 |
865 |
+0.64% |
173,900 |
| 2024/10/25 |
864.2 |
864.2 |
852.3 |
859.5 |
-0.54% |
225,300 |
| 2024/10/24 |
869.5 |
869.9 |
860 |
864.2 |
-0.67% |
152,600 |
| 2024/10/23 |
877.6 |
884.2 |
869 |
870 |
-0.87% |
151,000 |
| 2024/10/22 |
890 |
890 |
871.3 |
877.6 |
-1.76% |
220,400 |
| 2024/10/21 |
912 |
912.1 |
892.6 |
893.3 |
-1.25% |
240,300 |
| 2024/10/18 |
901.7 |
915.9 |
901.3 |
904.6 |
+1.42% |
269,400 |
| 2024/10/17 |
906.1 |
913.8 |
891.5 |
891.9 |
-1.56% |
219,900 |
| 2024/10/16 |
900 |
911.2 |
899.8 |
906 |
+0.28% |
245,300 |
| 2024/10/15 |
904.3 |
909.6 |
900.2 |
903.5 |
+0.86% |
225,900 |
| 2024/10/11 |
896.8 |
899.7 |
891.6 |
895.8 |
-0.17% |
205,400 |
| 2024/10/10 |
899 |
901.8 |
895 |
897.3 |
+0.22% |
142,700 |
| 2024/10/9 |
895.5 |
898.9 |
884.8 |
895.3 |
-0.37% |
253,400 |
| 2024/10/8 |
905 |
918.5 |
897.3 |
898.6 |
-0.94% |
256,500 |
| 2024/10/7 |
911 |
914 |
901 |
907.1 |
+0.23% |
296,100 |
| 2024/10/4 |
898 |
909 |
892.5 |
905 |
+0.24% |
289,500 |
| 2024/10/3 |
916.8 |
918.3 |
898.9 |
902.8 |
-0.51% |
354,000 |
| 2024/10/2 |
908.1 |
915.7 |
898.9 |
907.4 |
-0.84% |
276,900 |
| 2024/10/1 |
899.9 |
915.1 |
899 |
915.1 |
+0.98% |
227,700 |
| 2024/9/30 |
902.2 |
918.5 |
895 |
906.2 |
-0.94% |
1,046,200 |
| 2024/9/27 |
913 |
920 |
906.7 |
914.8 |
-0.57% |
388,600 |
| 2024/9/26 |
901 |
920.6 |
898 |
920 |
+2.32% |
624,100 |
| 2024/9/25 |
892 |
901.9 |
887.4 |
899.1 |
+1.28% |
363,200 |
| 2024/9/24 |
882.8 |
893.7 |
878.5 |
887.7 |
+0.82% |
467,300 |
| 2024/9/20 |
876.5 |
884.9 |
866.1 |
880.5 |
+1.23% |
1,261,500 |
| 2024/9/19 |
862 |
875.5 |
862 |
869.8 |
+1.75% |
263,000 |
| 2024/9/18 |
861.9 |
864.3 |
847.1 |
854.8 |
-0.60% |
217,200 |
| 2024/9/17 |
866 |
877 |
848.5 |
860 |
+0.24% |
385,300 |
| 2024/9/13 |
858.2 |
864.1 |
853.7 |
857.9 |
+0.41% |
293,700 |
| 2024/9/12 |
855 |
861.5 |
849.3 |
854.4 |
+1.10% |
296,800 |
| 2024/9/11 |
857.5 |
859.8 |
841.5 |
845.1 |
-1.95% |
292,200 |
| 2024/9/10 |
849.5 |
862.9 |
846.5 |
861.9 |
+1.52% |
305,800 |
| 2024/9/9 |
837 |
851.5 |
835 |
849 |
+0.09% |
256,800 |
| 2024/9/6 |
859.7 |
863.8 |
844 |
848.2 |
-1.34% |
262,800 |
| 2024/9/5 |
858.2 |
873 |
853.9 |
859.7 |
+0.56% |
264,100 |
| 2024/9/4 |
850 |
863 |
830 |
854.9 |
-0.51% |
482,500 |
| 2024/9/3 |
865.4 |
869.5 |
856.1 |
859.3 |
-0.45% |
207,100 |
| 2024/9/2 |
867.4 |
868.1 |
857 |
863.2 |
-0.10% |
335,800 |
| 2024/8/30 |
865.3 |
868.3 |
860.1 |
864.1 |
-0.70% |
296,400 |
| 2024/8/29 |
884 |
884 |
865.6 |
870.2 |
-1.25% |
315,100 |
| 2024/8/28 |
893 |
893 |
876 |
881.2 |
-2.39% |
286,200 |
| 2024/8/27 |
897.2 |
905.4 |
897.2 |
902.8 |
+1.29% |
351,800 |
| 2024/8/26 |
867.7 |
892.5 |
866.9 |
891.3 |
+2.63% |
423,200 |
| 2024/8/23 |
872.9 |
874.5 |
866 |
868.5 |
-0.29% |
198,800 |
| 2024/8/22 |
864.2 |
871 |
861.4 |
871 |
+1.18% |
154,400 |
| 2024/8/21 |
870 |
870.8 |
859 |
860.8 |
-1.85% |
205,100 |
| 2024/8/20 |
859 |
878.6 |
859 |
877 |
+2.12% |
222,700 |
| 2024/8/19 |
864 |
870 |
857.1 |
858.8 |
-1.06% |
243,800 |
| 2024/8/16 |
860 |
874.6 |
859.6 |
868 |
+2.14% |
353,400 |
| 2024/8/15 |
850.5 |
861.1 |
847.3 |
849.8 |
+0.90% |
309,800 |
| 2024/8/14 |
830 |
847.6 |
824.7 |
842.2 |
+1.30% |
418,000 |
| 2024/8/13 |
798 |
833.9 |
795.1 |
831.4 |
+4.78% |
491,600 |
| 2024/8/9 |
830.9 |
831.7 |
779 |
793.5 |
-2.89% |
564,600 |
| 2024/8/8 |
802 |
829.3 |
800.1 |
817.1 |
+1.41% |
332,300 |
| 2024/8/7 |
800 |
828 |
792.8 |
805.7 |
-1.88% |
559,600 |
| 2024/8/6 |
777.6 |
830 |
776.9 |
821.1 |
+9.83% |
806,100 |
| 2024/8/5 |
800 |
800 |
740 |
747.6 |
-10.52% |
871,600 |
| 2024/8/2 |
865 |
866.3 |
833.8 |
835.5 |
-4.88% |
703,200 |
| 2024/8/1 |
895.5 |
897.8 |
872.1 |
878.4 |
-1.71% |
336,700 |
| 2024/7/31 |
876.3 |
896.3 |
871.5 |
893.7 |
+2.63% |
388,900 |
| 2024/7/30 |
878 |
879.4 |
868.1 |
870.8 |
-0.84% |
187,700 |
| 2024/7/29 |
876 |
882.1 |
871 |
878.2 |
+0.91% |
254,400 |
| 2024/7/26 |
873 |
876 |
864.7 |
870.3 |
+0.21% |
207,700 |
| 2024/7/25 |
874.7 |
874.9 |
861.1 |
868.5 |
-0.25% |
379,600 |
| 2024/7/24 |
890 |
890 |
868.6 |
870.7 |
-2.32% |
402,800 |
| 2024/7/23 |
889.3 |
893 |
887 |
891.4 |
+0.28% |
216,200 |
| 2024/7/22 |
894.9 |
897.1 |
888.2 |
888.9 |
-0.46% |
235,800 |
| 2024/7/19 |
902.2 |
903.6 |
892.2 |
893 |
-1.16% |
209,700 |
| 2024/7/18 |
905.3 |
914.6 |
902.9 |
903.5 |
-0.20% |
279,700 |
| 2024/7/17 |
900 |
907.3 |
897.9 |
905.3 |
+1.55% |
211,300 |
| 2024/7/16 |
908 |
908 |
887.1 |
891.5 |
-1.31% |
396,800 |
| 2024/7/12 |
900.7 |
912.4 |
900.7 |
903.3 |
+0.29% |
371,200 |
| 2024/7/11 |
899.3 |
903.9 |
894.1 |
900.7 |
+1.64% |
377,700 |
| 2024/7/10 |
884 |
889.7 |
878.7 |
886.2 |
+0.20% |
262,600 |
| 2024/7/9 |
879.8 |
886.7 |
877 |
884.4 |
+1.02% |
263,500 |
| 2024/7/8 |
885 |
886.2 |
872.7 |
875.5 |
-1.82% |
520,500 |
| 2024/7/5 |
904.9 |
907 |
890.2 |
891.7 |
-1.05% |
414,300 |
| 2024/7/4 |
895.1 |
903.7 |
892.4 |
901.2 |
+0.68% |
328,800 |
| 2024/7/3 |
894.4 |
901.6 |
890.2 |
895.1 |
-0.63% |
528,100 |
| 2024/7/2 |
893 |
902.7 |
891 |
900.8 |
+0.93% |
538,700 |
| 2024/7/1 |
895 |
898.8 |
889.4 |
892.5 |
+0.26% |
405,900 |
| 2024/6/28 |
901.5 |
906.5 |
888.1 |
890.2 |
-1.03% |
498,000 |
| 2024/6/27 |
879.8 |
904.8 |
874.9 |
899.5 |
+2.29% |
701,800 |
| 2024/6/26 |
880 |
880 |
872.8 |
879.4 |
+0.03% |
357,900 |
| 2024/6/25 |
880.1 |
881.4 |
867.5 |
879.1 |
+0.32% |
565,900 |
| 2024/6/24 |
881.3 |
882.2 |
872 |
876.3 |
-0.10% |
446,300 |
| 2024/6/21 |
877 |
887.4 |
875.1 |
877.2 |
+0.87% |
791,700 |
| 2024/6/20 |
871 |
877.6 |
853.2 |
869.6 |
-0.25% |
474,200 |
| 2024/6/19 |
867.4 |
874.9 |
866.1 |
871.8 |
+1.54% |
463,600 |
| 2024/6/18 |
866.5 |
877 |
856.7 |
858.6 |
-0.90% |
570,500 |
| 2024/6/17 |
864 |
869 |
854.2 |
866.4 |
+0.51% |
621,400 |
| 2024/6/14 |
840 |
864.1 |
833.5 |
862 |
+1.70% |
980,200 |
| 2024/6/13 |
846.8 |
852.9 |
844.1 |
847.6 |
+0.28% |
586,200 |
| 2024/6/12 |
859.7 |
862.3 |
833.4 |
845.2 |
-1.22% |
1,006,800 |
| 2024/6/11 |
853.8 |
858 |
845.8 |
855.6 |
+0.88% |
521,400 |
| 2024/6/10 |
851 |
853.4 |
840.4 |
848.1 |
-0.34% |
612,000 |
| 2024/6/7 |
857 |
862.5 |
846.2 |
851 |
-0.35% |
456,900 |
| 2024/6/6 |
851 |
866.9 |
851 |
854 |
+0.29% |
630,000 |
| 2024/6/5 |
867 |
867.6 |
851.2 |
851.5 |
-1.52% |
964,700 |
|
