| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
800 |
805 |
774 |
798 |
-0.25% |
5,700 |
| 2024/12/12 |
808 |
808 |
800 |
800 |
+0.25% |
2,300 |
| 2024/12/11 |
803 |
810 |
798 |
798 |
-0.62% |
3,500 |
| 2024/12/10 |
805 |
806 |
803 |
803 |
-0.37% |
3,000 |
| 2024/12/9 |
817 |
819 |
806 |
806 |
-1.35% |
3,300 |
| 2024/12/6 |
835 |
835 |
807 |
817 |
-1.92% |
4,700 |
| 2024/12/5 |
830 |
838 |
821 |
833 |
-1.30% |
2,600 |
| 2024/12/4 |
846 |
846 |
820 |
844 |
-0.12% |
5,100 |
| 2024/12/3 |
834 |
845 |
820 |
845 |
-0.35% |
2,700 |
| 2024/12/2 |
845 |
848 |
835 |
848 |
-0.24% |
2,000 |
| 2024/11/29 |
850 |
850 |
832 |
850 |
+0.00% |
1,500 |
| 2024/11/28 |
853 |
853 |
827 |
850 |
+0.00% |
2,900 |
| 2024/11/27 |
849 |
850 |
841 |
850 |
+0.12% |
800 |
| 2024/11/26 |
841 |
849 |
841 |
849 |
+0.35% |
900 |
| 2024/11/25 |
845 |
851 |
841 |
846 |
+0.12% |
5,600 |
| 2024/11/22 |
850 |
852 |
841 |
845 |
-0.59% |
3,600 |
| 2024/11/21 |
854 |
854 |
841 |
850 |
-0.12% |
2,500 |
| 2024/11/20 |
854 |
854 |
827 |
851 |
+1.67% |
9,200 |
| 2024/11/19 |
837 |
837 |
837 |
837 |
+0.24% |
200 |
| 2024/11/18 |
820 |
837 |
820 |
835 |
+0.00% |
1,800 |
| 2024/11/15 |
819 |
838 |
803 |
835 |
+1.95% |
6,800 |
| 2024/11/14 |
835 |
850 |
814 |
819 |
-3.53% |
3,300 |
| 2024/11/13 |
848 |
852 |
834 |
849 |
+0.00% |
4,100 |
| 2024/11/12 |
845 |
849 |
830 |
849 |
+0.47% |
2,600 |
| 2024/11/11 |
848 |
848 |
830 |
845 |
+1.44% |
2,300 |
| 2024/11/8 |
845 |
849 |
830 |
833 |
-1.42% |
2,900 |
| 2024/11/7 |
844 |
845 |
839 |
845 |
+0.72% |
2,300 |
| 2024/11/6 |
845 |
845 |
819 |
839 |
+0.60% |
800 |
| 2024/11/5 |
837 |
840 |
832 |
834 |
+1.46% |
500 |
| 2024/11/1 |
825 |
830 |
822 |
822 |
-0.96% |
1,500 |
| 2024/10/31 |
818 |
830 |
807 |
830 |
+0.48% |
6,800 |
| 2024/10/30 |
800 |
830 |
800 |
826 |
+4.29% |
8,600 |
| 2024/10/29 |
781 |
806 |
781 |
792 |
+1.54% |
7,300 |
| 2024/10/28 |
776 |
801 |
776 |
780 |
+0.52% |
4,600 |
| 2024/10/25 |
795 |
800 |
772 |
776 |
-4.20% |
13,300 |
| 2024/10/24 |
822 |
825 |
797 |
810 |
-1.82% |
13,500 |
| 2024/10/23 |
846 |
846 |
820 |
825 |
-2.48% |
10,100 |
| 2024/10/22 |
846 |
859 |
836 |
846 |
+0.00% |
4,200 |
| 2024/10/21 |
848 |
859 |
830 |
846 |
-0.24% |
2,400 |
| 2024/10/18 |
841 |
848 |
826 |
848 |
-0.70% |
2,900 |
| 2024/10/17 |
855 |
855 |
824 |
854 |
+0.23% |
9,300 |
| 2024/10/16 |
839 |
869 |
839 |
852 |
-1.96% |
4,800 |
| 2024/10/15 |
879 |
880 |
840 |
869 |
-1.81% |
15,000 |
| 2024/10/11 |
861 |
933 |
845 |
885 |
+2.79% |
12,800 |
| 2024/10/10 |
858 |
861 |
844 |
861 |
+1.06% |
1,600 |
| 2024/10/9 |
833 |
856 |
825 |
852 |
+1.19% |
6,200 |
| 2024/10/8 |
830 |
846 |
829 |
842 |
+0.72% |
5,000 |
| 2024/10/7 |
847 |
847 |
832 |
836 |
-0.36% |
5,400 |
| 2024/10/4 |
832 |
839 |
823 |
839 |
-0.71% |
4,000 |
| 2024/10/3 |
821 |
845 |
820 |
845 |
+2.67% |
8,900 |
| 2024/10/2 |
843 |
843 |
821 |
823 |
-1.67% |
1,400 |
| 2024/10/1 |
842 |
842 |
825 |
837 |
-0.24% |
4,700 |
| 2024/9/30 |
827 |
840 |
815 |
839 |
-0.36% |
8,400 |
| 2024/9/27 |
843 |
849 |
836 |
842 |
+0.36% |
3,100 |
| 2024/9/26 |
845 |
849 |
835 |
839 |
-0.36% |
4,900 |
| 2024/9/25 |
849 |
849 |
840 |
842 |
+0.12% |
2,000 |
| 2024/9/24 |
850 |
855 |
840 |
841 |
-1.18% |
4,900 |
| 2024/9/20 |
830 |
857 |
830 |
851 |
+0.71% |
4,000 |
| 2024/9/19 |
843 |
859 |
825 |
845 |
+0.24% |
5,500 |
| 2024/9/18 |
833 |
855 |
833 |
843 |
+1.57% |
5,100 |
| 2024/9/17 |
835 |
840 |
826 |
830 |
-1.43% |
2,600 |
| 2024/9/13 |
833 |
854 |
824 |
842 |
+0.12% |
6,000 |
| 2024/9/12 |
843 |
845 |
826 |
841 |
-0.12% |
3,600 |
| 2024/9/11 |
856 |
860 |
829 |
842 |
-1.98% |
4,600 |
| 2024/9/10 |
860 |
869 |
850 |
859 |
-0.58% |
2,700 |
| 2024/9/9 |
849 |
867 |
838 |
864 |
-1.03% |
5,000 |
| 2024/9/6 |
861 |
876 |
850 |
873 |
-0.34% |
2,700 |
| 2024/9/5 |
875 |
888 |
875 |
876 |
+0.57% |
2,300 |
| 2024/9/4 |
889 |
895 |
852 |
871 |
-4.50% |
11,800 |
| 2024/9/3 |
910 |
923 |
900 |
912 |
+0.00% |
5,700 |
| 2024/9/2 |
949 |
949 |
892 |
912 |
-2.77% |
16,100 |
| 2024/8/30 |
953 |
960 |
937 |
938 |
-1.57% |
9,000 |
| 2024/8/29 |
931 |
953 |
931 |
953 |
+1.28% |
5,000 |
| 2024/8/28 |
964 |
970 |
909 |
941 |
-2.08% |
19,100 |
| 2024/8/27 |
915 |
964 |
914 |
961 |
+3.67% |
16,100 |
| 2024/8/26 |
870 |
930 |
870 |
927 |
+6.55% |
22,100 |
| 2024/8/23 |
851 |
879 |
851 |
870 |
+1.05% |
3,900 |
| 2024/8/22 |
851 |
862 |
830 |
861 |
+0.47% |
9,100 |
| 2024/8/21 |
865 |
866 |
853 |
857 |
-2.61% |
4,800 |
| 2024/8/20 |
865 |
882 |
851 |
880 |
+2.44% |
8,100 |
| 2024/8/19 |
859 |
870 |
833 |
859 |
-0.23% |
10,800 |
| 2024/8/16 |
845 |
861 |
843 |
861 |
+3.61% |
12,800 |
| 2024/8/15 |
816 |
848 |
810 |
831 |
+1.59% |
16,200 |
| 2024/8/14 |
793 |
818 |
790 |
818 |
+2.89% |
6,700 |
| 2024/8/13 |
763 |
795 |
748 |
795 |
+6.28% |
22,300 |
| 2024/8/9 |
765 |
779 |
740 |
748 |
-0.27% |
7,700 |
| 2024/8/8 |
735 |
770 |
727 |
750 |
+2.18% |
16,500 |
| 2024/8/7 |
721 |
773 |
720 |
734 |
-0.27% |
33,000 |
| 2024/8/6 |
670 |
739 |
657 |
736 |
+15.18% |
38,300 |
| 2024/8/5 |
710 |
725 |
639 |
639 |
-19.01% |
198,200 |
| 2024/8/2 |
881 |
881 |
760 |
789 |
-12.91% |
160,200 |
| 2024/8/1 |
920 |
934 |
901 |
906 |
-1.09% |
20,800 |
| 2024/7/31 |
925 |
937 |
905 |
916 |
-3.07% |
18,600 |
| 2024/7/30 |
910 |
947 |
893 |
945 |
+4.54% |
28,300 |
| 2024/7/29 |
896 |
931 |
896 |
904 |
+0.89% |
14,400 |
| 2024/7/26 |
904 |
921 |
896 |
896 |
-1.10% |
30,500 |
| 2024/7/25 |
940 |
941 |
888 |
906 |
-5.43% |
153,800 |
| 2024/7/24 |
999 |
1,008 |
948 |
958 |
-4.30% |
59,000 |
| 2024/7/23 |
1,016 |
1,043 |
1,000 |
1,001 |
+0.10% |
38,400 |
| 2024/7/22 |
1,008 |
1,025 |
979 |
1,000 |
-1.38% |
56,800 |
| 2024/7/19 |
1,008 |
1,037 |
1,004 |
1,014 |
-0.39% |
28,600 |
| 2024/7/18 |
1,023 |
1,023 |
1,002 |
1,018 |
-1.55% |
39,000 |
| 2024/7/17 |
1,038 |
1,047 |
1,004 |
1,034 |
-0.10% |
46,000 |
| 2024/7/16 |
1,023 |
1,118 |
1,002 |
1,035 |
-4.43% |
142,700 |
| 2024/7/12 |
996 |
1,108 |
990 |
1,083 |
+8.84% |
131,200 |
| 2024/7/11 |
992 |
999 |
967 |
995 |
+1.12% |
27,800 |
| 2024/7/10 |
984 |
1,005 |
963 |
984 |
+1.13% |
36,400 |
| 2024/7/9 |
1,007 |
1,015 |
967 |
973 |
-3.09% |
76,900 |
| 2024/7/8 |
1,048 |
1,048 |
1,002 |
1,004 |
-3.46% |
48,300 |
| 2024/7/5 |
1,011 |
1,060 |
1,003 |
1,040 |
+2.16% |
75,000 |
| 2024/7/4 |
1,064 |
1,070 |
1,017 |
1,018 |
-4.41% |
81,800 |
| 2024/7/3 |
1,084 |
1,120 |
1,057 |
1,065 |
-3.71% |
91,100 |
| 2024/7/2 |
1,096 |
1,228 |
1,073 |
1,106 |
+3.36% |
546,800 |
| 2024/7/1 |
1,035 |
1,144 |
1,000 |
1,070 |
+2.39% |
358,300 |
| 2024/6/28 |
1,105 |
1,126 |
1,033 |
1,045 |
-4.13% |
185,600 |
| 2024/6/27 |
1,171 |
1,240 |
1,071 |
1,090 |
-7.00% |
592,200 |
| 2024/6/26 |
1,070 |
1,340 |
1,065 |
1,172 |
+12.15% |
3,073,600 |
| 2024/6/25 |
1,065 |
1,110 |
1,013 |
1,045 |
-1.42% |
604,100 |
| 2024/6/24 |
950 |
1,064 |
950 |
1,060 |
+10.65% |
504,100 |
| 2024/6/21 |
952 |
976 |
928 |
958 |
+0.00% |
110,100 |
| 2024/6/20 |
950 |
998 |
938 |
958 |
-0.52% |
207,500 |
| 2024/6/19 |
956 |
966 |
931 |
963 |
-0.82% |
147,200 |
| 2024/6/18 |
1,010 |
1,047 |
970 |
971 |
-2.80% |
161,700 |
|
