日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
568 |
577 |
563 |
573 |
+0.88% |
40,600 |
2024/12/12 |
581 |
583 |
568 |
568 |
-2.24% |
44,200 |
2024/12/11 |
582 |
584 |
570 |
581 |
-0.17% |
68,700 |
2024/12/10 |
590 |
593 |
572 |
582 |
-1.19% |
106,500 |
2024/12/9 |
546 |
590 |
545 |
589 |
+9.28% |
205,800 |
2024/12/6 |
545 |
551 |
536 |
539 |
-1.10% |
34,300 |
2024/12/5 |
553 |
556 |
543 |
545 |
-1.62% |
48,700 |
2024/12/4 |
559 |
559 |
546 |
554 |
-0.54% |
44,700 |
2024/12/3 |
564 |
567 |
554 |
557 |
-1.24% |
32,200 |
2024/12/2 |
569 |
574 |
555 |
564 |
+0.89% |
31,300 |
2024/11/29 |
561 |
574 |
555 |
559 |
+0.36% |
54,200 |
2024/11/28 |
553 |
566 |
553 |
557 |
+0.72% |
53,000 |
2024/11/27 |
557 |
557 |
541 |
553 |
-0.54% |
36,700 |
2024/11/26 |
558 |
563 |
540 |
556 |
+0.18% |
39,900 |
2024/11/25 |
554 |
565 |
550 |
555 |
+1.28% |
45,300 |
2024/11/22 |
541 |
555 |
540 |
548 |
+1.29% |
39,100 |
2024/11/21 |
565 |
569 |
540 |
541 |
-2.70% |
38,300 |
2024/11/20 |
547 |
569 |
547 |
556 |
+1.28% |
60,000 |
2024/11/19 |
547 |
550 |
530 |
549 |
+0.37% |
46,800 |
2024/11/18 |
534 |
554 |
526 |
547 |
+3.01% |
69,300 |
2024/11/15 |
517 |
534 |
510 |
531 |
+4.12% |
106,700 |
2024/11/14 |
512 |
517 |
492 |
510 |
+0.39% |
146,900 |
2024/11/13 |
503 |
512 |
497 |
508 |
+0.99% |
77,400 |
2024/11/12 |
500 |
506 |
498 |
503 |
+0.80% |
29,700 |
2024/11/11 |
509 |
509 |
492 |
499 |
-1.38% |
26,800 |
2024/11/8 |
500 |
509 |
500 |
506 |
+0.60% |
18,500 |
2024/11/7 |
496 |
506 |
492 |
503 |
+1.41% |
34,400 |
2024/11/6 |
505 |
507 |
485 |
496 |
-0.80% |
40,000 |
2024/11/5 |
512 |
512 |
482 |
500 |
-1.77% |
42,400 |
2024/11/1 |
502 |
519 |
502 |
509 |
-0.59% |
42,300 |
2024/10/31 |
517 |
517 |
505 |
512 |
-1.54% |
40,400 |
2024/10/30 |
528 |
529 |
509 |
520 |
-1.33% |
69,700 |
2024/10/29 |
519 |
530 |
519 |
527 |
+0.76% |
20,600 |
2024/10/28 |
491 |
526 |
491 |
523 |
+4.39% |
39,700 |
2024/10/25 |
520 |
520 |
498 |
501 |
-3.84% |
105,200 |
2024/10/24 |
515 |
527 |
511 |
521 |
+0.19% |
47,400 |
2024/10/23 |
531 |
536 |
520 |
520 |
-2.07% |
56,600 |
2024/10/22 |
551 |
552 |
529 |
531 |
-3.45% |
40,100 |
2024/10/21 |
531 |
550 |
528 |
550 |
+3.00% |
30,000 |
2024/10/18 |
539 |
539 |
522 |
534 |
-1.29% |
73,500 |
2024/10/17 |
542 |
550 |
528 |
541 |
+0.56% |
36,800 |
2024/10/16 |
540 |
548 |
527 |
538 |
-1.82% |
62,100 |
2024/10/15 |
562 |
570 |
544 |
548 |
-2.32% |
64,100 |
2024/10/11 |
559 |
569 |
546 |
561 |
+0.72% |
105,500 |
2024/10/10 |
580 |
585 |
556 |
557 |
-4.30% |
118,600 |
2024/10/9 |
552 |
588 |
547 |
582 |
+5.82% |
144,100 |
2024/10/8 |
557 |
568 |
550 |
550 |
-2.83% |
100,200 |
2024/10/7 |
598 |
598 |
557 |
566 |
+3.66% |
281,900 |
2024/10/4 |
520 |
551 |
520 |
546 |
+4.00% |
91,700 |
2024/10/3 |
533 |
541 |
525 |
525 |
+0.96% |
148,600 |
2024/10/2 |
520 |
534 |
517 |
520 |
-1.89% |
39,500 |
2024/10/1 |
510 |
537 |
510 |
530 |
+3.92% |
41,600 |
2024/9/30 |
506 |
530 |
506 |
510 |
-2.30% |
57,100 |
2024/9/27 |
497 |
522 |
497 |
522 |
+3.98% |
66,600 |
2024/9/26 |
513 |
514 |
496 |
502 |
-1.38% |
66,400 |
2024/9/25 |
511 |
524 |
500 |
509 |
+0.00% |
62,300 |
2024/9/24 |
528 |
528 |
507 |
509 |
-3.78% |
48,900 |
2024/9/20 |
529 |
530 |
518 |
529 |
+1.93% |
45,000 |
2024/9/19 |
524 |
524 |
514 |
519 |
+0.19% |
31,800 |
2024/9/18 |
525 |
530 |
515 |
518 |
+0.58% |
27,400 |
2024/9/17 |
525 |
527 |
501 |
515 |
-1.90% |
50,200 |
2024/9/13 |
546 |
550 |
520 |
525 |
-4.55% |
87,100 |
2024/9/12 |
550 |
563 |
546 |
550 |
+0.55% |
51,100 |
2024/9/11 |
565 |
572 |
539 |
547 |
-4.04% |
75,900 |
2024/9/10 |
572 |
578 |
552 |
570 |
+1.06% |
88,400 |
2024/9/9 |
538 |
565 |
536 |
564 |
-0.70% |
76,700 |
2024/9/6 |
585 |
604 |
557 |
568 |
+0.53% |
268,600 |
2024/9/5 |
546 |
580 |
544 |
565 |
+1.62% |
124,400 |
2024/9/4 |
567 |
580 |
545 |
556 |
-7.95% |
209,900 |
2024/9/3 |
587 |
605 |
574 |
604 |
+4.68% |
166,600 |
2024/9/2 |
556 |
578 |
551 |
577 |
+6.65% |
150,800 |
2024/8/30 |
535 |
548 |
531 |
541 |
+0.00% |
44,700 |
2024/8/29 |
526 |
546 |
525 |
541 |
+1.31% |
43,800 |
2024/8/28 |
535 |
544 |
530 |
534 |
-0.74% |
64,700 |
2024/8/27 |
524 |
543 |
524 |
538 |
+1.13% |
81,100 |
2024/8/26 |
495 |
534 |
490 |
532 |
+9.24% |
169,800 |
2024/8/23 |
496 |
496 |
476 |
487 |
-1.81% |
94,700 |
2024/8/22 |
500 |
500 |
488 |
496 |
-0.20% |
27,500 |
2024/8/21 |
500 |
501 |
480 |
497 |
-1.39% |
47,500 |
2024/8/20 |
478 |
505 |
478 |
504 |
+6.11% |
96,500 |
2024/8/19 |
496 |
496 |
475 |
475 |
-3.46% |
68,500 |
2024/8/16 |
480 |
500 |
465 |
492 |
+4.90% |
116,300 |
2024/8/15 |
487 |
487 |
455 |
469 |
-2.49% |
99,600 |
2024/8/14 |
465 |
492 |
455 |
481 |
-3.22% |
166,400 |
2024/8/13 |
481 |
514 |
478 |
497 |
+3.33% |
150,400 |
2024/8/9 |
485 |
486 |
465 |
481 |
+2.56% |
77,900 |
2024/8/8 |
444 |
469 |
439 |
469 |
+6.83% |
76,800 |
2024/8/7 |
412 |
456 |
412 |
439 |
+6.55% |
101,200 |
2024/8/6 |
414 |
428 |
404 |
412 |
+2.49% |
189,800 |
2024/8/5 |
402 |
428 |
402 |
402 |
-16.60% |
247,100 |
2024/8/2 |
500 |
509 |
482 |
482 |
-7.49% |
128,700 |
2024/8/1 |
563 |
563 |
515 |
521 |
-6.13% |
120,200 |
2024/7/31 |
569 |
569 |
541 |
555 |
+1.09% |
44,700 |
2024/7/30 |
556 |
576 |
543 |
549 |
-2.14% |
63,900 |
2024/7/29 |
559 |
568 |
548 |
561 |
+2.00% |
43,500 |
2024/7/26 |
557 |
568 |
550 |
550 |
-0.54% |
38,300 |
2024/7/25 |
560 |
560 |
544 |
553 |
-3.83% |
121,600 |
2024/7/24 |
579 |
587 |
572 |
575 |
+0.17% |
76,600 |
2024/7/23 |
575 |
584 |
566 |
574 |
-0.35% |
68,300 |
2024/7/22 |
623 |
625 |
575 |
576 |
-7.69% |
159,100 |
2024/7/19 |
640 |
665 |
624 |
624 |
-0.95% |
209,000 |
2024/7/18 |
623 |
652 |
622 |
630 |
+0.48% |
93,200 |
2024/7/17 |
647 |
647 |
625 |
627 |
-2.34% |
104,700 |
2024/7/16 |
636 |
654 |
623 |
642 |
+2.23% |
161,300 |
2024/7/12 |
601 |
628 |
601 |
628 |
+3.63% |
122,600 |
2024/7/11 |
615 |
617 |
592 |
606 |
-1.30% |
194,800 |
2024/7/10 |
640 |
644 |
607 |
614 |
-4.06% |
252,200 |
2024/7/9 |
648 |
694 |
639 |
640 |
-0.31% |
726,400 |
2024/7/8 |
654 |
657 |
633 |
642 |
+2.23% |
146,900 |
2024/7/5 |
628 |
640 |
627 |
628 |
-1.41% |
100,200 |
2024/7/4 |
651 |
665 |
631 |
637 |
-4.21% |
286,200 |
2024/7/3 |
661 |
676 |
656 |
665 |
-0.60% |
210,400 |
2024/7/2 |
710 |
778 |
668 |
669 |
-3.04% |
1,452,900 |
2024/7/1 |
708 |
745 |
683 |
690 |
+1.77% |
1,026,200 |
2024/6/28 |
699 |
703 |
666 |
678 |
-3.83% |
394,100 |
2024/6/27 |
715 |
738 |
673 |
705 |
-2.49% |
884,700 |
2024/6/26 |
783 |
817 |
715 |
723 |
-3.98% |
2,901,500 |
2024/6/25 |
703 |
868 |
660 |
753 |
+4.87% |
6,239,800 |
2024/6/24 |
718 |
718 |
718 |
718 |
+16.18% |
48,600 |
2024/6/21 |
568 |
618 |
568 |
618 |
+19.31% |
60,100 |
2024/6/20 |
525 |
526 |
509 |
518 |
-0.58% |
19,900 |
2024/6/19 |
527 |
530 |
515 |
521 |
-0.38% |
16,600 |
2024/6/18 |
514 |
528 |
511 |
523 |
+1.16% |
38,200 |
|