日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/2 |
546 |
546 |
533 |
535 |
-1.83% |
125,700 |
2024/11/29 |
535 |
546 |
533 |
545 |
+1.87% |
114,000 |
2024/11/28 |
533 |
544 |
533 |
535 |
+0.38% |
126,200 |
2024/11/27 |
544 |
544 |
529 |
533 |
-2.56% |
139,300 |
2024/11/26 |
543 |
548 |
540 |
547 |
+0.37% |
123,400 |
2024/11/25 |
540 |
547 |
540 |
545 |
+1.49% |
257,900 |
2024/11/22 |
533 |
538 |
531 |
537 |
+1.13% |
140,500 |
2024/11/21 |
522 |
533 |
522 |
531 |
+1.92% |
128,600 |
2024/11/20 |
511 |
526 |
509 |
521 |
+2.16% |
173,400 |
2024/11/19 |
515 |
518 |
507 |
510 |
-0.39% |
193,000 |
2024/11/18 |
516 |
523 |
508 |
512 |
-2.48% |
267,100 |
2024/11/15 |
522 |
529 |
519 |
525 |
+0.19% |
155,600 |
2024/11/14 |
529 |
529 |
520 |
524 |
-1.13% |
140,200 |
2024/11/13 |
538 |
545 |
525 |
530 |
-1.85% |
161,400 |
2024/11/12 |
547 |
554 |
540 |
540 |
-0.74% |
167,800 |
2024/11/11 |
541 |
545 |
535 |
544 |
+1.12% |
118,400 |
2024/11/8 |
537 |
543 |
535 |
538 |
+0.56% |
174,300 |
2024/11/7 |
534 |
538 |
530 |
535 |
+0.75% |
144,700 |
2024/11/6 |
522 |
533 |
517 |
531 |
+2.91% |
227,600 |
2024/11/5 |
520 |
521 |
509 |
516 |
-0.58% |
132,500 |
2024/11/1 |
515 |
521 |
511 |
519 |
-0.76% |
167,600 |
2024/10/31 |
519 |
523 |
516 |
523 |
+0.58% |
111,100 |
2024/10/30 |
524 |
526 |
519 |
520 |
-0.19% |
181,600 |
2024/10/29 |
513 |
523 |
508 |
521 |
+1.56% |
162,500 |
2024/10/28 |
501 |
513 |
501 |
513 |
+2.60% |
178,200 |
2024/10/25 |
507 |
511 |
495 |
500 |
-2.15% |
312,600 |
2024/10/24 |
494 |
513 |
492 |
511 |
+2.61% |
274,300 |
2024/10/23 |
508 |
510 |
497 |
498 |
-2.54% |
239,100 |
2024/10/22 |
525 |
528 |
508 |
511 |
-3.40% |
314,600 |
2024/10/21 |
513 |
532 |
511 |
529 |
+2.52% |
229,000 |
2024/10/18 |
526 |
531 |
516 |
516 |
-1.90% |
296,100 |
2024/10/17 |
536 |
541 |
526 |
526 |
-2.23% |
240,600 |
2024/10/16 |
537 |
549 |
534 |
538 |
-0.37% |
253,400 |
2024/10/15 |
551 |
553 |
540 |
540 |
-1.46% |
191,700 |
2024/10/11 |
538 |
548 |
535 |
548 |
+1.67% |
280,000 |
2024/10/10 |
549 |
549 |
537 |
539 |
-2.53% |
473,500 |
2024/10/9 |
543 |
561 |
542 |
553 |
+1.10% |
424,000 |
2024/10/8 |
545 |
548 |
539 |
547 |
-0.55% |
256,300 |
2024/10/7 |
545 |
555 |
534 |
550 |
+1.10% |
384,200 |
2024/10/4 |
555 |
555 |
536 |
544 |
-2.68% |
652,000 |
2024/10/3 |
540 |
559 |
540 |
559 |
+7.92% |
964,500 |
2024/10/2 |
527 |
533 |
516 |
518 |
-3.18% |
286,100 |
2024/10/1 |
539 |
539 |
525 |
535 |
+0.19% |
215,000 |
2024/9/30 |
526 |
544 |
523 |
534 |
-0.37% |
450,500 |
2024/9/27 |
535 |
542 |
531 |
536 |
+0.75% |
407,100 |
2024/9/26 |
523 |
532 |
512 |
532 |
+1.72% |
481,200 |
2024/9/25 |
500 |
526 |
499 |
523 |
+4.18% |
724,400 |
2024/9/24 |
529 |
530 |
500 |
502 |
-4.38% |
875,700 |
2024/9/20 |
517 |
533 |
515 |
525 |
+1.94% |
1,524,500 |
2024/9/19 |
515 |
530 |
509 |
515 |
+0.59% |
1,108,400 |
2024/9/18 |
491 |
517 |
480 |
512 |
+3.85% |
1,780,800 |
2024/9/17 |
496 |
506 |
461 |
493 |
+2.49% |
4,604,900 |
2024/9/13 |
473 |
481 |
464 |
481 |
+19.95% |
1,158,100 |
2024/9/12 |
401 |
404 |
395 |
401 |
+2.04% |
367,600 |
2024/9/11 |
403 |
403 |
389 |
393 |
-2.72% |
256,600 |
2024/9/10 |
402 |
407 |
399 |
404 |
+1.76% |
163,000 |
2024/9/9 |
383 |
398 |
383 |
397 |
+0.25% |
237,000 |
2024/9/6 |
406 |
406 |
394 |
396 |
-2.46% |
209,600 |
2024/9/5 |
405 |
414 |
402 |
406 |
-0.73% |
182,400 |
2024/9/4 |
416 |
419 |
408 |
409 |
-3.08% |
228,300 |
2024/9/3 |
421 |
428 |
419 |
422 |
-0.71% |
157,400 |
2024/9/2 |
426 |
429 |
420 |
425 |
+0.24% |
126,600 |
2024/8/30 |
424 |
427 |
418 |
424 |
+0.00% |
104,900 |
2024/8/29 |
425 |
429 |
423 |
424 |
-0.93% |
105,400 |
2024/8/28 |
431 |
436 |
426 |
428 |
-0.70% |
107,500 |
2024/8/27 |
428 |
438 |
427 |
431 |
+0.70% |
111,000 |
2024/8/26 |
425 |
432 |
420 |
428 |
+1.42% |
186,700 |
2024/8/23 |
420 |
422 |
414 |
422 |
+0.48% |
61,300 |
2024/8/22 |
417 |
424 |
417 |
420 |
+0.72% |
92,600 |
2024/8/21 |
408 |
420 |
408 |
417 |
+1.21% |
130,700 |
2024/8/20 |
408 |
418 |
406 |
412 |
+1.98% |
207,700 |
2024/8/19 |
414 |
417 |
402 |
404 |
-2.42% |
164,000 |
2024/8/16 |
410 |
418 |
409 |
414 |
+2.99% |
189,000 |
2024/8/15 |
405 |
409 |
397 |
402 |
-0.74% |
196,600 |
2024/8/14 |
405 |
412 |
401 |
405 |
+1.76% |
138,200 |
2024/8/13 |
398 |
403 |
397 |
398 |
-0.75% |
146,500 |
2024/8/9 |
400 |
408 |
387 |
401 |
+2.04% |
295,100 |
2024/8/8 |
386 |
404 |
386 |
393 |
-0.51% |
216,700 |
2024/8/7 |
386 |
404 |
381 |
395 |
-0.75% |
383,800 |
2024/8/6 |
391 |
405 |
387 |
398 |
+12.43% |
489,400 |
2024/8/5 |
385 |
397 |
348 |
354 |
-13.45% |
779,300 |
2024/8/2 |
420 |
425 |
409 |
409 |
-6.83% |
351,900 |
2024/8/1 |
441 |
449 |
433 |
439 |
-1.35% |
244,500 |
2024/7/31 |
437 |
445 |
428 |
445 |
+1.60% |
159,500 |
2024/7/30 |
442 |
448 |
436 |
438 |
-1.57% |
151,600 |
2024/7/29 |
435 |
449 |
435 |
445 |
+2.77% |
196,700 |
2024/7/26 |
435 |
441 |
431 |
433 |
+0.70% |
168,000 |
2024/7/25 |
428 |
438 |
426 |
430 |
-1.15% |
233,100 |
2024/7/24 |
442 |
445 |
434 |
435 |
-2.25% |
162,500 |
2024/7/23 |
447 |
452 |
436 |
445 |
+0.23% |
309,600 |
2024/7/22 |
440 |
448 |
436 |
444 |
+0.45% |
189,400 |
2024/7/19 |
451 |
455 |
442 |
442 |
-0.67% |
241,300 |
2024/7/18 |
439 |
452 |
438 |
445 |
+0.68% |
292,700 |
2024/7/17 |
438 |
446 |
437 |
442 |
+2.08% |
340,200 |
2024/7/16 |
444 |
444 |
433 |
433 |
-1.14% |
244,800 |
2024/7/12 |
431 |
443 |
429 |
438 |
+0.23% |
319,500 |
2024/7/11 |
431 |
439 |
426 |
437 |
+2.82% |
387,100 |
2024/7/10 |
425 |
430 |
421 |
425 |
+0.00% |
296,000 |
2024/7/9 |
419 |
425 |
417 |
425 |
+1.43% |
321,400 |
2024/7/8 |
411 |
422 |
409 |
419 |
+1.95% |
266,200 |
2024/7/5 |
421 |
423 |
411 |
411 |
-1.91% |
393,200 |
2024/7/4 |
422 |
426 |
416 |
419 |
-0.71% |
290,200 |
2024/7/3 |
412 |
422 |
411 |
422 |
+2.93% |
449,500 |
2024/7/2 |
411 |
414 |
405 |
410 |
-1.44% |
665,100 |
2024/7/1 |
428 |
430 |
416 |
416 |
-3.03% |
601,900 |
2024/6/28 |
434 |
435 |
426 |
429 |
+0.47% |
338,700 |
2024/6/27 |
435 |
437 |
425 |
427 |
-2.29% |
445,000 |
2024/6/26 |
439 |
441 |
436 |
437 |
+0.00% |
221,600 |
2024/6/25 |
431 |
441 |
429 |
437 |
+1.86% |
285,900 |
2024/6/24 |
434 |
437 |
423 |
429 |
-0.23% |
345,600 |
2024/6/21 |
424 |
433 |
421 |
430 |
+1.18% |
320,300 |
2024/6/20 |
435 |
438 |
424 |
425 |
-2.75% |
465,800 |
2024/6/19 |
439 |
442 |
432 |
437 |
+0.23% |
490,200 |
2024/6/18 |
449 |
450 |
436 |
436 |
-2.02% |
596,500 |
2024/6/17 |
450 |
452 |
438 |
445 |
-2.84% |
916,500 |
2024/6/14 |
474 |
480 |
456 |
458 |
-17.63% |
2,498,700 |
2024/6/13 |
539 |
575 |
513 |
556 |
+5.70% |
1,129,100 |
2024/6/12 |
530 |
539 |
526 |
526 |
-1.50% |
190,900 |
2024/6/11 |
537 |
540 |
534 |
534 |
-0.56% |
141,000 |
2024/6/10 |
541 |
544 |
532 |
537 |
-0.56% |
161,300 |
2024/6/7 |
528 |
540 |
528 |
540 |
+1.69% |
91,800 |
2024/6/6 |
544 |
546 |
530 |
531 |
-2.39% |
195,000 |
2024/6/5 |
556 |
557 |
544 |
544 |
-2.33% |
97,600 |
|