日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
300 |
301 |
300 |
300 |
+0.33% |
2,100 |
2024/12/12 |
301 |
304 |
299 |
299 |
-0.99% |
7,100 |
2024/12/11 |
301 |
303 |
299 |
302 |
+0.67% |
4,400 |
2024/12/10 |
300 |
301 |
297 |
300 |
+0.33% |
7,100 |
2024/12/9 |
301 |
301 |
299 |
299 |
-0.66% |
4,700 |
2024/12/6 |
299 |
304 |
299 |
301 |
+0.00% |
8,800 |
2024/12/5 |
299 |
308 |
299 |
301 |
+1.01% |
35,400 |
2024/12/4 |
300 |
300 |
297 |
298 |
-0.67% |
7,000 |
2024/12/3 |
300 |
303 |
300 |
300 |
+0.00% |
2,400 |
2024/12/2 |
299 |
301 |
298 |
300 |
+0.67% |
15,100 |
2024/11/29 |
301 |
301 |
298 |
298 |
-0.67% |
2,300 |
2024/11/28 |
299 |
300 |
296 |
300 |
+0.33% |
9,000 |
2024/11/27 |
304 |
304 |
298 |
299 |
-2.61% |
10,800 |
2024/11/26 |
308 |
308 |
305 |
307 |
+0.66% |
2,600 |
2024/11/25 |
304 |
305 |
300 |
305 |
+0.33% |
10,100 |
2024/11/22 |
308 |
308 |
304 |
304 |
-1.30% |
6,800 |
2024/11/21 |
302 |
308 |
302 |
308 |
+2.33% |
7,800 |
2024/11/20 |
298 |
301 |
297 |
301 |
-0.66% |
6,200 |
2024/11/19 |
297 |
304 |
297 |
303 |
+1.68% |
7,900 |
2024/11/18 |
298 |
300 |
296 |
298 |
+0.00% |
7,800 |
2024/11/15 |
302 |
304 |
298 |
298 |
-1.97% |
19,700 |
2024/11/14 |
309 |
309 |
301 |
304 |
-2.25% |
13,700 |
2024/11/13 |
308 |
315 |
307 |
311 |
+0.97% |
9,400 |
2024/11/12 |
311 |
318 |
307 |
308 |
+0.00% |
15,800 |
2024/11/11 |
313 |
313 |
307 |
308 |
-1.28% |
6,900 |
2024/11/8 |
308 |
314 |
307 |
312 |
+0.65% |
7,200 |
2024/11/7 |
312 |
312 |
304 |
310 |
-0.64% |
7,300 |
2024/11/6 |
304 |
314 |
303 |
312 |
+2.63% |
17,300 |
2024/11/5 |
306 |
306 |
304 |
304 |
-0.65% |
5,500 |
2024/11/1 |
309 |
312 |
303 |
306 |
-0.65% |
10,400 |
2024/10/31 |
310 |
310 |
307 |
308 |
-0.96% |
6,300 |
2024/10/30 |
314 |
316 |
309 |
311 |
+0.00% |
8,700 |
2024/10/29 |
308 |
314 |
303 |
311 |
+0.00% |
16,200 |
2024/10/28 |
311 |
316 |
308 |
311 |
-0.32% |
25,900 |
2024/10/25 |
299 |
346 |
299 |
312 |
+2.30% |
287,300 |
2024/10/24 |
298 |
306 |
298 |
305 |
-0.33% |
23,500 |
2024/10/23 |
311 |
314 |
302 |
306 |
-1.61% |
38,400 |
2024/10/22 |
349 |
367 |
305 |
311 |
-10.12% |
162,900 |
2024/10/21 |
339 |
363 |
336 |
346 |
+0.87% |
88,400 |
2024/10/18 |
361 |
385 |
338 |
343 |
-4.19% |
275,300 |
2024/10/17 |
372 |
405 |
348 |
358 |
-2.98% |
506,900 |
2024/10/16 |
389 |
419 |
341 |
369 |
-3.66% |
907,500 |
2024/10/15 |
394 |
397 |
366 |
383 |
-4.01% |
603,800 |
2024/10/11 |
363 |
441 |
335 |
399 |
+9.32% |
5,763,900 |
2024/10/10 |
289 |
365 |
288 |
365 |
+28.07% |
1,477,300 |
2024/10/9 |
289 |
289 |
284 |
285 |
+0.35% |
10,900 |
2024/10/8 |
287 |
291 |
283 |
284 |
-0.70% |
10,100 |
2024/10/7 |
293 |
293 |
285 |
286 |
-1.72% |
7,000 |
2024/10/4 |
288 |
293 |
284 |
291 |
+2.11% |
4,300 |
2024/10/3 |
290 |
290 |
285 |
285 |
-1.38% |
3,100 |
2024/10/2 |
290 |
290 |
288 |
289 |
+0.00% |
2,800 |
2024/10/1 |
289 |
290 |
288 |
289 |
+0.00% |
1,600 |
2024/9/30 |
287 |
295 |
283 |
289 |
+0.00% |
4,600 |
2024/9/27 |
293 |
296 |
288 |
289 |
-2.03% |
3,500 |
2024/9/26 |
289 |
298 |
288 |
295 |
+2.08% |
9,700 |
2024/9/25 |
294 |
295 |
287 |
289 |
-0.34% |
8,200 |
2024/9/24 |
289 |
294 |
285 |
290 |
+0.35% |
5,700 |
2024/9/20 |
291 |
294 |
288 |
289 |
-1.03% |
5,900 |
2024/9/19 |
285 |
292 |
285 |
292 |
+2.46% |
11,300 |
2024/9/18 |
288 |
289 |
281 |
285 |
-1.04% |
6,000 |
2024/9/17 |
289 |
290 |
287 |
288 |
+0.00% |
9,500 |
2024/9/13 |
282 |
288 |
282 |
288 |
+1.77% |
4,800 |
2024/9/12 |
280 |
285 |
276 |
283 |
+1.07% |
14,000 |
2024/9/11 |
283 |
285 |
277 |
280 |
-1.06% |
6,900 |
2024/9/10 |
288 |
288 |
280 |
283 |
-0.70% |
20,700 |
2024/9/9 |
286 |
286 |
280 |
285 |
-1.72% |
10,500 |
2024/9/6 |
283 |
291 |
283 |
290 |
+1.40% |
18,100 |
2024/9/5 |
282 |
288 |
280 |
286 |
+1.42% |
17,500 |
2024/9/4 |
293 |
296 |
280 |
282 |
-5.05% |
41,500 |
2024/9/3 |
296 |
297 |
295 |
297 |
+0.68% |
12,100 |
2024/9/2 |
294 |
297 |
294 |
295 |
+0.00% |
5,800 |
2024/8/30 |
294 |
297 |
289 |
295 |
+0.34% |
8,000 |
2024/8/29 |
292 |
297 |
292 |
294 |
+0.68% |
3,500 |
2024/8/28 |
298 |
298 |
287 |
292 |
-2.01% |
24,400 |
2024/8/27 |
296 |
299 |
292 |
298 |
+1.71% |
13,900 |
2024/8/26 |
293 |
296 |
287 |
293 |
+2.45% |
8,400 |
2024/8/23 |
296 |
299 |
283 |
286 |
-3.70% |
36,200 |
2024/8/22 |
295 |
300 |
295 |
297 |
-0.67% |
7,500 |
2024/8/21 |
300 |
303 |
297 |
299 |
-0.66% |
9,600 |
2024/8/20 |
295 |
303 |
295 |
301 |
+2.73% |
13,100 |
2024/8/19 |
295 |
298 |
293 |
293 |
-2.33% |
39,600 |
2024/8/16 |
314 |
314 |
300 |
300 |
-4.46% |
84,500 |
2024/8/15 |
313 |
319 |
310 |
314 |
-0.63% |
13,500 |
2024/8/14 |
322 |
323 |
316 |
316 |
-1.25% |
31,500 |
2024/8/13 |
317 |
334 |
306 |
320 |
+0.31% |
147,700 |
2024/8/9 |
356 |
403 |
314 |
319 |
-6.18% |
1,714,000 |
2024/8/8 |
263 |
340 |
263 |
340 |
+30.77% |
329,400 |
2024/8/7 |
242 |
281 |
242 |
260 |
-2.26% |
111,300 |
2024/8/6 |
255 |
281 |
255 |
266 |
+3.50% |
55,100 |
2024/8/5 |
312 |
313 |
254 |
257 |
-21.17% |
63,000 |
2024/8/2 |
352 |
352 |
322 |
326 |
-6.86% |
42,600 |
2024/8/1 |
370 |
370 |
343 |
350 |
-5.66% |
52,100 |
2024/7/31 |
367 |
371 |
361 |
371 |
+0.27% |
22,000 |
2024/7/30 |
370 |
375 |
365 |
370 |
+0.00% |
5,100 |
2024/7/29 |
370 |
370 |
366 |
370 |
+0.82% |
15,600 |
2024/7/26 |
368 |
377 |
366 |
367 |
-2.39% |
30,500 |
2024/7/25 |
386 |
386 |
372 |
376 |
-2.59% |
13,500 |
2024/7/24 |
385 |
390 |
385 |
386 |
+0.26% |
3,200 |
2024/7/23 |
382 |
396 |
382 |
385 |
-1.03% |
15,400 |
2024/7/22 |
392 |
392 |
382 |
389 |
-1.27% |
21,500 |
2024/7/19 |
400 |
401 |
394 |
394 |
-1.50% |
5,700 |
2024/7/18 |
397 |
402 |
397 |
400 |
+0.76% |
4,800 |
2024/7/17 |
402 |
402 |
395 |
397 |
-1.00% |
13,300 |
2024/7/16 |
410 |
410 |
399 |
401 |
-2.43% |
24,400 |
2024/7/12 |
413 |
415 |
410 |
411 |
-1.20% |
4,100 |
2024/7/11 |
415 |
417 |
410 |
416 |
+1.46% |
6,100 |
2024/7/10 |
412 |
416 |
408 |
410 |
-0.49% |
10,200 |
2024/7/9 |
420 |
425 |
410 |
412 |
-1.44% |
3,900 |
2024/7/8 |
411 |
425 |
408 |
418 |
+0.72% |
7,000 |
2024/7/5 |
413 |
421 |
411 |
415 |
-1.19% |
10,100 |
2024/7/4 |
438 |
438 |
418 |
420 |
-2.55% |
16,600 |
2024/7/3 |
427 |
437 |
419 |
431 |
+0.94% |
13,200 |
2024/7/2 |
420 |
428 |
420 |
427 |
+1.18% |
4,200 |
2024/7/1 |
425 |
429 |
418 |
422 |
-0.94% |
2,800 |
2024/6/28 |
436 |
437 |
426 |
426 |
-3.18% |
8,200 |
2024/6/27 |
418 |
440 |
416 |
440 |
+3.53% |
14,200 |
2024/6/26 |
443 |
443 |
425 |
425 |
-3.63% |
25,300 |
2024/6/25 |
451 |
451 |
441 |
441 |
-2.22% |
15,600 |
2024/6/24 |
454 |
457 |
446 |
451 |
+0.22% |
10,900 |
2024/6/21 |
461 |
461 |
447 |
450 |
-0.66% |
5,400 |
2024/6/20 |
461 |
461 |
437 |
453 |
-1.74% |
39,200 |
2024/6/19 |
467 |
467 |
455 |
461 |
+0.22% |
15,200 |
2024/6/18 |
460 |
460 |
453 |
460 |
+0.66% |
7,400 |
|