| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/9 |
336 |
343 |
333 |
338 |
+0.60% |
24,800 |
| 2024/12/6 |
331 |
341 |
330 |
336 |
+1.20% |
27,900 |
| 2024/12/5 |
332 |
335 |
330 |
332 |
+0.00% |
12,100 |
| 2024/12/4 |
332 |
334 |
329 |
332 |
+0.30% |
13,300 |
| 2024/12/3 |
329 |
336 |
329 |
331 |
+0.61% |
18,100 |
| 2024/12/2 |
330 |
337 |
329 |
329 |
-1.20% |
14,700 |
| 2024/11/29 |
334 |
340 |
327 |
333 |
-0.30% |
11,700 |
| 2024/11/28 |
332 |
335 |
329 |
334 |
+0.60% |
8,000 |
| 2024/11/27 |
336 |
336 |
330 |
332 |
-0.90% |
6,100 |
| 2024/11/26 |
329 |
335 |
326 |
335 |
+1.52% |
25,200 |
| 2024/11/25 |
337 |
337 |
325 |
330 |
+0.30% |
39,400 |
| 2024/11/22 |
325 |
329 |
323 |
329 |
+0.92% |
34,900 |
| 2024/11/21 |
326 |
330 |
324 |
326 |
-0.61% |
24,900 |
| 2024/11/20 |
326 |
330 |
326 |
328 |
+0.61% |
6,700 |
| 2024/11/19 |
328 |
340 |
325 |
326 |
+0.00% |
23,700 |
| 2024/11/18 |
330 |
332 |
326 |
326 |
-1.21% |
15,600 |
| 2024/11/15 |
332 |
332 |
327 |
330 |
+0.30% |
12,600 |
| 2024/11/14 |
333 |
333 |
327 |
329 |
+0.92% |
9,600 |
| 2024/11/13 |
334 |
334 |
325 |
326 |
-2.40% |
45,800 |
| 2024/11/12 |
335 |
337 |
333 |
334 |
-0.30% |
9,700 |
| 2024/11/11 |
335 |
337 |
334 |
335 |
+0.30% |
8,300 |
| 2024/11/8 |
337 |
337 |
333 |
334 |
+0.30% |
10,200 |
| 2024/11/7 |
336 |
339 |
333 |
333 |
-1.19% |
21,100 |
| 2024/11/6 |
338 |
341 |
335 |
337 |
+0.00% |
9,800 |
| 2024/11/5 |
341 |
341 |
333 |
337 |
-1.46% |
20,200 |
| 2024/11/1 |
340 |
343 |
338 |
342 |
+0.59% |
9,300 |
| 2024/10/31 |
343 |
345 |
340 |
340 |
-0.87% |
17,200 |
| 2024/10/30 |
344 |
344 |
340 |
343 |
+0.59% |
22,800 |
| 2024/10/29 |
347 |
347 |
340 |
341 |
-1.45% |
12,400 |
| 2024/10/28 |
334 |
346 |
333 |
346 |
+3.28% |
20,400 |
| 2024/10/25 |
335 |
335 |
326 |
335 |
+0.00% |
49,100 |
| 2024/10/24 |
342 |
343 |
333 |
335 |
-2.33% |
29,700 |
| 2024/10/23 |
338 |
343 |
337 |
343 |
+1.18% |
31,900 |
| 2024/10/22 |
347 |
348 |
337 |
339 |
-2.59% |
55,300 |
| 2024/10/21 |
352 |
352 |
345 |
348 |
-1.69% |
47,900 |
| 2024/10/18 |
358 |
358 |
351 |
354 |
-1.67% |
41,800 |
| 2024/10/17 |
361 |
364 |
358 |
360 |
-0.28% |
29,100 |
| 2024/10/16 |
368 |
368 |
357 |
361 |
-2.70% |
57,700 |
| 2024/10/15 |
360 |
375 |
351 |
371 |
-1.33% |
112,500 |
| 2024/10/11 |
386 |
386 |
369 |
376 |
-2.34% |
129,700 |
| 2024/10/10 |
385 |
385 |
381 |
385 |
-0.26% |
32,600 |
| 2024/10/9 |
385 |
386 |
380 |
386 |
+0.00% |
52,400 |
| 2024/10/8 |
388 |
394 |
383 |
386 |
-0.77% |
43,800 |
| 2024/10/7 |
393 |
393 |
387 |
389 |
-1.02% |
70,600 |
| 2024/10/4 |
402 |
404 |
387 |
393 |
-2.72% |
84,500 |
| 2024/10/3 |
406 |
407 |
403 |
404 |
-0.49% |
26,800 |
| 2024/10/2 |
414 |
414 |
404 |
406 |
-2.17% |
26,800 |
| 2024/10/1 |
416 |
419 |
413 |
415 |
+0.48% |
9,900 |
| 2024/9/30 |
412 |
418 |
411 |
413 |
-1.43% |
28,100 |
| 2024/9/27 |
424 |
424 |
417 |
419 |
-0.24% |
18,600 |
| 2024/9/26 |
440 |
442 |
415 |
420 |
-3.45% |
83,800 |
| 2024/9/25 |
439 |
445 |
434 |
435 |
-0.91% |
26,400 |
| 2024/9/24 |
442 |
449 |
438 |
439 |
-0.45% |
29,400 |
| 2024/9/20 |
448 |
453 |
436 |
441 |
-1.78% |
42,800 |
| 2024/9/19 |
455 |
455 |
447 |
449 |
+0.45% |
26,100 |
| 2024/9/18 |
443 |
447 |
433 |
447 |
+1.36% |
30,900 |
| 2024/9/17 |
444 |
456 |
425 |
441 |
-10.37% |
108,000 |
| 2024/9/13 |
478 |
497 |
478 |
492 |
+3.14% |
54,600 |
| 2024/9/12 |
486 |
486 |
474 |
477 |
+0.42% |
43,800 |
| 2024/9/11 |
473 |
478 |
468 |
475 |
+1.93% |
17,100 |
| 2024/9/10 |
458 |
471 |
458 |
466 |
+1.75% |
11,800 |
| 2024/9/9 |
457 |
462 |
450 |
458 |
-1.29% |
8,300 |
| 2024/9/6 |
466 |
474 |
461 |
464 |
-0.43% |
11,400 |
| 2024/9/5 |
463 |
476 |
463 |
466 |
-0.85% |
6,500 |
| 2024/9/4 |
467 |
478 |
465 |
470 |
-1.26% |
17,400 |
| 2024/9/3 |
479 |
480 |
464 |
476 |
-0.83% |
20,200 |
| 2024/9/2 |
478 |
493 |
475 |
480 |
+0.42% |
10,800 |
| 2024/8/30 |
484 |
486 |
472 |
478 |
-2.25% |
26,500 |
| 2024/8/29 |
463 |
539 |
460 |
489 |
+5.62% |
163,500 |
| 2024/8/28 |
454 |
463 |
450 |
463 |
+1.98% |
10,100 |
| 2024/8/27 |
437 |
456 |
437 |
454 |
+4.37% |
9,200 |
| 2024/8/26 |
441 |
443 |
431 |
435 |
+0.23% |
15,000 |
| 2024/8/23 |
436 |
439 |
429 |
434 |
-0.46% |
21,700 |
| 2024/8/22 |
438 |
439 |
432 |
436 |
-0.46% |
13,400 |
| 2024/8/21 |
431 |
438 |
431 |
438 |
+2.10% |
9,700 |
| 2024/8/20 |
432 |
432 |
426 |
429 |
+0.70% |
8,700 |
| 2024/8/19 |
430 |
434 |
426 |
426 |
-0.47% |
12,900 |
| 2024/8/16 |
422 |
429 |
422 |
428 |
+0.71% |
12,000 |
| 2024/8/15 |
428 |
428 |
421 |
425 |
-0.70% |
15,700 |
| 2024/8/14 |
431 |
431 |
418 |
428 |
+0.47% |
15,200 |
| 2024/8/13 |
430 |
430 |
416 |
426 |
-0.93% |
27,500 |
| 2024/8/9 |
430 |
435 |
426 |
430 |
+0.00% |
14,300 |
| 2024/8/8 |
435 |
436 |
418 |
430 |
+6.70% |
19,800 |
| 2024/8/7 |
388 |
414 |
388 |
403 |
-1.23% |
34,900 |
| 2024/8/6 |
395 |
421 |
379 |
408 |
+5.15% |
63,000 |
| 2024/8/5 |
450 |
450 |
386 |
388 |
-16.74% |
111,600 |
| 2024/8/2 |
485 |
485 |
458 |
466 |
-5.09% |
54,400 |
| 2024/8/1 |
494 |
495 |
486 |
491 |
-0.61% |
7,500 |
| 2024/7/31 |
501 |
502 |
494 |
494 |
-1.40% |
10,100 |
| 2024/7/30 |
493 |
501 |
491 |
501 |
+1.42% |
25,500 |
| 2024/7/29 |
487 |
497 |
487 |
494 |
+1.65% |
19,700 |
| 2024/7/26 |
484 |
487 |
482 |
486 |
+0.21% |
6,500 |
| 2024/7/25 |
485 |
488 |
485 |
485 |
-0.82% |
8,300 |
| 2024/7/24 |
490 |
490 |
487 |
489 |
-0.20% |
5,600 |
| 2024/7/23 |
487 |
490 |
487 |
490 |
+0.62% |
7,500 |
| 2024/7/22 |
487 |
489 |
485 |
487 |
-0.41% |
9,600 |
| 2024/7/19 |
490 |
495 |
484 |
489 |
-1.21% |
39,400 |
| 2024/7/18 |
492 |
496 |
489 |
495 |
+0.61% |
11,600 |
| 2024/7/17 |
496 |
498 |
485 |
492 |
-0.81% |
31,700 |
| 2024/7/16 |
502 |
502 |
490 |
496 |
-2.17% |
43,000 |
| 2024/7/12 |
481 |
511 |
481 |
507 |
+4.11% |
54,100 |
| 2024/7/11 |
487 |
489 |
482 |
487 |
+0.00% |
14,200 |
| 2024/7/10 |
494 |
494 |
484 |
487 |
-0.81% |
14,900 |
| 2024/7/9 |
495 |
499 |
489 |
491 |
-0.81% |
13,300 |
| 2024/7/8 |
495 |
495 |
490 |
495 |
+0.00% |
12,100 |
| 2024/7/5 |
491 |
499 |
489 |
495 |
+1.64% |
24,400 |
| 2024/7/4 |
489 |
490 |
481 |
487 |
+0.41% |
16,800 |
| 2024/7/3 |
486 |
486 |
482 |
485 |
-0.21% |
16,400 |
| 2024/7/2 |
491 |
491 |
483 |
486 |
-1.02% |
15,500 |
| 2024/7/1 |
495 |
495 |
489 |
491 |
-0.20% |
13,900 |
| 2024/6/28 |
503 |
504 |
491 |
492 |
-1.99% |
14,600 |
| 2024/6/27 |
509 |
509 |
495 |
502 |
+0.00% |
7,500 |
| 2024/6/26 |
504 |
511 |
500 |
502 |
-0.40% |
14,900 |
| 2024/6/25 |
494 |
506 |
494 |
504 |
+2.44% |
30,500 |
| 2024/6/24 |
510 |
515 |
492 |
492 |
-2.38% |
48,500 |
| 2024/6/21 |
500 |
508 |
492 |
504 |
+0.80% |
12,000 |
| 2024/6/20 |
508 |
512 |
498 |
500 |
-0.99% |
15,700 |
| 2024/6/19 |
486 |
507 |
485 |
505 |
+4.55% |
28,700 |
| 2024/6/18 |
476 |
485 |
476 |
483 |
+1.05% |
12,200 |
| 2024/6/17 |
487 |
491 |
474 |
478 |
-1.85% |
12,200 |
| 2024/6/14 |
480 |
489 |
478 |
487 |
+1.67% |
20,700 |
| 2024/6/13 |
476 |
480 |
475 |
479 |
+0.63% |
11,900 |
| 2024/6/12 |
478 |
480 |
474 |
476 |
-0.42% |
7,700 |
|
