| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
522 |
529 |
508 |
508 |
-3.61% |
482,400 |
| 2024/12/2 |
573 |
578 |
525 |
527 |
-2.95% |
1,227,200 |
| 2024/11/29 |
504 |
546 |
499 |
543 |
+7.74% |
884,200 |
| 2024/11/28 |
495 |
511 |
495 |
504 |
+1.41% |
300,000 |
| 2024/11/27 |
491 |
498 |
478 |
497 |
+1.43% |
315,100 |
| 2024/11/26 |
512 |
512 |
482 |
490 |
-4.11% |
686,900 |
| 2024/11/25 |
531 |
537 |
511 |
511 |
-1.92% |
467,700 |
| 2024/11/22 |
512 |
540 |
496 |
521 |
+3.17% |
838,900 |
| 2024/11/21 |
519 |
521 |
505 |
505 |
-2.51% |
230,300 |
| 2024/11/20 |
509 |
518 |
504 |
518 |
+1.37% |
172,100 |
| 2024/11/19 |
505 |
516 |
505 |
511 |
+2.20% |
148,300 |
| 2024/11/18 |
498 |
515 |
498 |
500 |
-0.99% |
139,900 |
| 2024/11/15 |
499 |
518 |
490 |
505 |
+1.00% |
337,000 |
| 2024/11/14 |
513 |
518 |
500 |
500 |
-2.53% |
197,100 |
| 2024/11/13 |
511 |
523 |
509 |
513 |
+1.58% |
189,500 |
| 2024/11/12 |
518 |
521 |
505 |
505 |
-1.94% |
193,400 |
| 2024/11/11 |
521 |
525 |
512 |
515 |
-0.58% |
202,900 |
| 2024/11/8 |
509 |
522 |
505 |
518 |
+2.17% |
330,000 |
| 2024/11/7 |
510 |
520 |
504 |
507 |
-0.20% |
185,000 |
| 2024/11/6 |
495 |
518 |
495 |
508 |
+2.42% |
271,400 |
| 2024/11/5 |
496 |
508 |
488 |
496 |
+0.00% |
367,400 |
| 2024/11/1 |
506 |
514 |
496 |
496 |
-4.80% |
387,000 |
| 2024/10/31 |
512 |
525 |
503 |
521 |
+2.96% |
345,500 |
| 2024/10/30 |
512 |
520 |
499 |
506 |
-1.17% |
320,100 |
| 2024/10/29 |
513 |
518 |
506 |
512 |
-0.58% |
259,000 |
| 2024/10/28 |
504 |
529 |
504 |
515 |
+0.39% |
347,400 |
| 2024/10/25 |
520 |
524 |
505 |
513 |
-0.58% |
295,500 |
| 2024/10/24 |
525 |
531 |
513 |
516 |
-3.37% |
386,600 |
| 2024/10/23 |
534 |
545 |
527 |
534 |
-1.84% |
394,300 |
| 2024/10/22 |
560 |
564 |
541 |
544 |
-2.51% |
412,900 |
| 2024/10/21 |
571 |
580 |
554 |
558 |
-2.96% |
450,900 |
| 2024/10/18 |
565 |
576 |
552 |
575 |
+1.05% |
790,200 |
| 2024/10/17 |
590 |
599 |
557 |
569 |
-4.21% |
979,000 |
| 2024/10/16 |
663 |
663 |
583 |
594 |
-13.03% |
2,897,900 |
| 2024/10/15 |
594 |
694 |
591 |
683 |
+8.93% |
3,766,600 |
| 2024/10/11 |
649 |
657 |
621 |
627 |
-0.32% |
1,585,700 |
| 2024/10/10 |
629 |
649 |
611 |
629 |
+0.00% |
1,131,400 |
| 2024/10/9 |
630 |
639 |
623 |
629 |
+0.00% |
289,400 |
| 2024/10/8 |
660 |
660 |
628 |
629 |
-5.27% |
522,800 |
| 2024/10/7 |
658 |
674 |
655 |
664 |
+2.47% |
370,500 |
| 2024/10/4 |
672 |
672 |
648 |
648 |
-2.70% |
430,300 |
| 2024/10/3 |
686 |
687 |
665 |
666 |
-1.33% |
398,100 |
| 2024/10/2 |
693 |
701 |
675 |
675 |
-4.66% |
545,400 |
| 2024/10/1 |
683 |
727 |
673 |
708 |
+3.51% |
547,000 |
| 2024/9/30 |
687 |
710 |
680 |
684 |
-3.93% |
485,300 |
| 2024/9/27 |
710 |
730 |
695 |
712 |
+0.99% |
404,200 |
| 2024/9/26 |
690 |
723 |
683 |
705 |
+1.29% |
527,300 |
| 2024/9/25 |
676 |
711 |
672 |
696 |
+3.73% |
425,100 |
| 2024/9/24 |
694 |
695 |
671 |
671 |
-1.18% |
252,500 |
| 2024/9/20 |
683 |
685 |
670 |
679 |
+0.89% |
242,500 |
| 2024/9/19 |
673 |
689 |
670 |
673 |
+2.75% |
332,900 |
| 2024/9/18 |
665 |
677 |
651 |
655 |
+0.00% |
331,400 |
| 2024/9/17 |
691 |
691 |
641 |
655 |
-5.62% |
761,300 |
| 2024/9/13 |
714 |
723 |
692 |
694 |
-4.67% |
400,700 |
| 2024/9/12 |
705 |
728 |
699 |
728 |
+6.12% |
489,700 |
| 2024/9/11 |
704 |
711 |
679 |
686 |
-3.38% |
528,800 |
| 2024/9/10 |
711 |
730 |
692 |
710 |
+0.71% |
503,200 |
| 2024/9/9 |
689 |
714 |
679 |
705 |
-1.26% |
416,200 |
| 2024/9/6 |
745 |
745 |
706 |
714 |
-2.19% |
517,300 |
| 2024/9/5 |
716 |
738 |
705 |
730 |
+1.96% |
404,800 |
| 2024/9/4 |
726 |
731 |
706 |
716 |
-5.29% |
926,600 |
| 2024/9/3 |
799 |
808 |
734 |
756 |
-4.79% |
1,473,800 |
| 2024/9/2 |
811 |
825 |
793 |
794 |
-1.24% |
850,300 |
| 2024/8/30 |
786 |
807 |
786 |
804 |
+2.42% |
541,600 |
| 2024/8/29 |
782 |
790 |
768 |
785 |
-1.13% |
473,200 |
| 2024/8/28 |
813 |
815 |
785 |
794 |
-1.98% |
841,600 |
| 2024/8/27 |
811 |
832 |
792 |
810 |
-0.12% |
1,166,100 |
| 2024/8/26 |
824 |
845 |
804 |
811 |
-0.49% |
724,100 |
| 2024/8/23 |
837 |
851 |
815 |
815 |
-2.63% |
783,000 |
| 2024/8/22 |
852 |
881 |
817 |
837 |
-1.53% |
1,506,600 |
| 2024/8/21 |
846 |
904 |
838 |
850 |
-0.82% |
1,669,000 |
| 2024/8/20 |
885 |
885 |
857 |
857 |
-0.70% |
703,300 |
| 2024/8/19 |
939 |
939 |
855 |
863 |
-6.30% |
1,458,800 |
| 2024/8/16 |
911 |
954 |
875 |
921 |
+4.54% |
2,601,500 |
| 2024/8/15 |
820 |
903 |
797 |
881 |
+9.44% |
2,651,100 |
| 2024/8/14 |
810 |
862 |
776 |
805 |
-1.35% |
1,658,300 |
| 2024/8/13 |
832 |
882 |
815 |
816 |
-1.45% |
1,956,300 |
| 2024/8/9 |
821 |
850 |
788 |
828 |
+2.73% |
1,472,500 |
| 2024/8/8 |
800 |
854 |
781 |
806 |
-1.10% |
1,427,800 |
| 2024/8/7 |
723 |
865 |
722 |
815 |
+8.23% |
2,221,300 |
| 2024/8/6 |
743 |
788 |
727 |
753 |
+6.36% |
1,549,200 |
| 2024/8/5 |
758 |
798 |
708 |
708 |
-17.48% |
1,965,700 |
| 2024/8/2 |
900 |
926 |
841 |
858 |
-14.63% |
2,578,700 |
| 2024/8/1 |
1,043 |
1,051 |
996 |
1,005 |
-5.63% |
1,106,400 |
| 2024/7/31 |
1,034 |
1,082 |
1,025 |
1,065 |
+1.43% |
1,381,800 |
| 2024/7/30 |
1,098 |
1,098 |
1,015 |
1,050 |
-6.33% |
3,026,700 |
| 2024/7/29 |
1,140 |
1,160 |
1,064 |
1,121 |
-0.88% |
2,747,000 |
| 2024/7/26 |
1,270 |
1,300 |
1,119 |
1,131 |
-9.45% |
2,988,000 |
| 2024/7/25 |
1,278 |
1,303 |
1,170 |
1,249 |
-5.24% |
2,072,000 |
| 2024/7/24 |
1,324 |
1,343 |
1,220 |
1,318 |
-2.66% |
2,113,200 |
| 2024/7/23 |
1,401 |
1,466 |
1,320 |
1,354 |
-2.38% |
3,233,600 |
| 2024/7/22 |
1,236 |
1,408 |
1,188 |
1,387 |
-9.11% |
5,620,200 |
| 2024/7/19 |
1,925 |
1,936 |
1,526 |
1,526 |
-20.77% |
3,325,500 |
| 2024/7/18 |
2,029 |
2,115 |
1,926 |
1,926 |
-3.84% |
2,056,200 |
| 2024/7/17 |
2,081 |
2,161 |
1,975 |
2,003 |
-3.79% |
1,875,400 |
| 2024/7/16 |
2,210 |
2,313 |
2,039 |
2,082 |
+3.58% |
4,466,800 |
| 2024/7/12 |
1,850 |
2,084 |
1,800 |
2,010 |
+6.41% |
2,940,500 |
| 2024/7/11 |
1,926 |
1,996 |
1,866 |
1,889 |
-1.77% |
2,603,400 |
| 2024/7/10 |
1,941 |
1,974 |
1,835 |
1,923 |
+0.94% |
2,019,700 |
| 2024/7/9 |
1,650 |
1,944 |
1,622 |
1,905 |
+10.69% |
3,247,000 |
| 2024/7/8 |
1,800 |
1,815 |
1,721 |
1,721 |
-6.21% |
1,711,100 |
| 2024/7/5 |
1,795 |
1,949 |
1,726 |
1,835 |
+2.23% |
4,657,100 |
| 2024/7/4 |
1,876 |
1,915 |
1,702 |
1,795 |
+1.13% |
4,976,700 |
| 2024/7/3 |
1,545 |
1,775 |
1,523 |
1,775 |
+20.34% |
5,042,600 |
| 2024/7/2 |
1,499 |
1,665 |
1,421 |
1,475 |
-15.18% |
7,012,400 |
| 2024/7/1 |
1,645 |
1,808 |
1,597 |
1,739 |
+14.71% |
8,657,200 |
| 2024/6/28 |
1,565 |
1,575 |
1,487 |
1,516 |
-5.07% |
3,763,300 |
| 2024/6/27 |
1,465 |
1,627 |
1,450 |
1,597 |
+8.79% |
6,262,600 |
| 2024/6/26 |
1,410 |
1,507 |
1,387 |
1,468 |
+8.74% |
9,300,200 |
| 2024/6/25 |
1,270 |
1,365 |
1,226 |
1,350 |
+9.93% |
5,744,600 |
| 2024/6/24 |
1,247 |
1,310 |
1,201 |
1,228 |
-5.47% |
3,315,800 |
| 2024/6/21 |
1,220 |
1,390 |
1,187 |
1,299 |
+6.91% |
7,291,300 |
| 2024/6/20 |
1,150 |
1,268 |
1,103 |
1,215 |
+12.60% |
8,031,700 |
| 2024/6/19 |
1,070 |
1,079 |
1,044 |
1,079 |
+16.15% |
1,386,900 |
| 2024/6/18 |
947 |
999 |
912 |
929 |
-1.90% |
749,700 |
| 2024/6/17 |
949 |
980 |
945 |
947 |
-1.15% |
211,700 |
| 2024/6/14 |
923 |
962 |
916 |
958 |
+2.13% |
236,900 |
| 2024/6/13 |
948 |
953 |
926 |
938 |
-0.53% |
145,300 |
| 2024/6/12 |
943 |
975 |
934 |
943 |
+0.11% |
304,400 |
| 2024/6/11 |
980 |
980 |
942 |
942 |
-2.99% |
205,600 |
| 2024/6/10 |
970 |
983 |
955 |
971 |
-2.22% |
366,400 |
| 2024/6/7 |
970 |
1,033 |
970 |
993 |
+2.90% |
941,400 |
| 2024/6/6 |
954 |
965 |
918 |
965 |
+1.15% |
455,900 |
|
