| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
350 |
362 |
347 |
353 |
+2.02% |
384,100 |
| 2024/12/12 |
348 |
349 |
340 |
346 |
-0.29% |
197,900 |
| 2024/12/11 |
328 |
352 |
324 |
347 |
+6.12% |
940,700 |
| 2024/12/10 |
335 |
335 |
327 |
327 |
-2.39% |
123,700 |
| 2024/12/9 |
324 |
340 |
324 |
335 |
+4.69% |
965,900 |
| 2024/12/6 |
324 |
324 |
316 |
320 |
-2.14% |
231,700 |
| 2024/12/5 |
319 |
329 |
319 |
327 |
+1.24% |
384,000 |
| 2024/12/4 |
345 |
345 |
322 |
323 |
-4.15% |
1,268,500 |
| 2024/12/3 |
337 |
341 |
331 |
337 |
+0.00% |
171,700 |
| 2024/12/2 |
336 |
344 |
327 |
337 |
-0.88% |
1,203,200 |
| 2024/11/29 |
321 |
355 |
321 |
340 |
+5.59% |
533,100 |
| 2024/11/28 |
344 |
351 |
322 |
322 |
-10.31% |
887,400 |
| 2024/11/27 |
374 |
374 |
353 |
359 |
-2.97% |
421,100 |
| 2024/11/26 |
372 |
375 |
352 |
370 |
+0.82% |
568,700 |
| 2024/11/25 |
340 |
372 |
336 |
367 |
+8.58% |
1,180,900 |
| 2024/11/22 |
316 |
340 |
312 |
338 |
+9.39% |
629,100 |
| 2024/11/21 |
314 |
323 |
309 |
309 |
-3.44% |
204,400 |
| 2024/11/20 |
318 |
326 |
310 |
320 |
+0.63% |
274,400 |
| 2024/11/19 |
295 |
328 |
295 |
318 |
+9.28% |
746,000 |
| 2024/11/18 |
288 |
308 |
282 |
291 |
+3.19% |
333,600 |
| 2024/11/15 |
294 |
294 |
263 |
282 |
-4.08% |
411,400 |
| 2024/11/14 |
303 |
303 |
288 |
294 |
-2.00% |
234,100 |
| 2024/11/13 |
297 |
303 |
297 |
300 |
+0.00% |
135,000 |
| 2024/11/12 |
303 |
312 |
299 |
300 |
-2.60% |
233,500 |
| 2024/11/11 |
281 |
312 |
281 |
308 |
+10.79% |
755,400 |
| 2024/11/8 |
285 |
287 |
278 |
278 |
-2.11% |
71,800 |
| 2024/11/7 |
278 |
289 |
277 |
284 |
+3.27% |
193,900 |
| 2024/11/6 |
275 |
278 |
267 |
275 |
-0.36% |
149,900 |
| 2024/11/5 |
283 |
283 |
275 |
276 |
-2.82% |
67,300 |
| 2024/11/1 |
278 |
286 |
277 |
284 |
+0.35% |
133,800 |
| 2024/10/31 |
275 |
284 |
275 |
283 |
+0.71% |
131,500 |
| 2024/10/30 |
267 |
289 |
267 |
281 |
+6.04% |
309,500 |
| 2024/10/29 |
251 |
267 |
251 |
265 |
+6.00% |
173,900 |
| 2024/10/28 |
246 |
254 |
245 |
250 |
-0.40% |
149,900 |
| 2024/10/25 |
255 |
257 |
251 |
251 |
-3.09% |
103,800 |
| 2024/10/24 |
259 |
260 |
249 |
259 |
+1.97% |
142,000 |
| 2024/10/23 |
260 |
260 |
254 |
254 |
-1.93% |
108,300 |
| 2024/10/22 |
269 |
273 |
259 |
259 |
-3.36% |
107,800 |
| 2024/10/21 |
263 |
272 |
263 |
268 |
+1.90% |
130,600 |
| 2024/10/18 |
266 |
267 |
262 |
263 |
-1.87% |
94,600 |
| 2024/10/17 |
270 |
274 |
267 |
268 |
-2.55% |
111,700 |
| 2024/10/16 |
271 |
276 |
269 |
275 |
+1.10% |
130,500 |
| 2024/10/15 |
275 |
277 |
271 |
272 |
-1.81% |
123,900 |
| 2024/10/11 |
278 |
282 |
276 |
277 |
-1.07% |
120,600 |
| 2024/10/10 |
288 |
289 |
278 |
280 |
-2.10% |
182,200 |
| 2024/10/9 |
278 |
286 |
275 |
286 |
+2.88% |
149,800 |
| 2024/10/8 |
279 |
282 |
275 |
278 |
-1.77% |
149,600 |
| 2024/10/7 |
284 |
303 |
282 |
283 |
+2.54% |
1,592,000 |
| 2024/10/4 |
256 |
293 |
256 |
276 |
+6.15% |
1,380,900 |
| 2024/10/3 |
251 |
261 |
248 |
260 |
+5.26% |
304,000 |
| 2024/10/2 |
260 |
260 |
247 |
247 |
-5.73% |
419,800 |
| 2024/10/1 |
257 |
266 |
256 |
262 |
+1.95% |
174,400 |
| 2024/9/30 |
251 |
263 |
251 |
257 |
-0.39% |
235,900 |
| 2024/9/27 |
252 |
261 |
250 |
258 |
+1.98% |
297,100 |
| 2024/9/26 |
258 |
261 |
252 |
253 |
-2.69% |
284,700 |
| 2024/9/25 |
261 |
266 |
258 |
260 |
+0.00% |
251,700 |
| 2024/9/24 |
267 |
268 |
258 |
260 |
-2.26% |
231,900 |
| 2024/9/20 |
261 |
266 |
259 |
266 |
+3.50% |
232,500 |
| 2024/9/19 |
251 |
265 |
251 |
257 |
+2.80% |
365,500 |
| 2024/9/18 |
257 |
263 |
248 |
250 |
-2.34% |
312,400 |
| 2024/9/17 |
274 |
274 |
256 |
256 |
-10.18% |
656,900 |
| 2024/9/13 |
285 |
288 |
279 |
285 |
-1.38% |
185,700 |
| 2024/9/12 |
283 |
289 |
281 |
289 |
+2.12% |
151,400 |
| 2024/9/11 |
292 |
296 |
276 |
283 |
-3.08% |
323,800 |
| 2024/9/10 |
300 |
303 |
291 |
292 |
-1.68% |
321,600 |
| 2024/9/9 |
274 |
298 |
270 |
297 |
+2.41% |
425,300 |
| 2024/9/6 |
294 |
298 |
285 |
290 |
-2.68% |
328,500 |
| 2024/9/5 |
283 |
298 |
283 |
298 |
+3.83% |
353,500 |
| 2024/9/4 |
284 |
298 |
282 |
287 |
-4.33% |
750,200 |
| 2024/9/3 |
339 |
350 |
295 |
300 |
+5.26% |
3,134,000 |
| 2024/9/2 |
277 |
288 |
277 |
285 |
+4.01% |
325,000 |
| 2024/8/30 |
269 |
274 |
263 |
274 |
+1.86% |
173,900 |
| 2024/8/29 |
270 |
273 |
268 |
269 |
-2.89% |
176,700 |
| 2024/8/28 |
284 |
284 |
270 |
277 |
-3.15% |
302,400 |
| 2024/8/27 |
279 |
287 |
278 |
286 |
+1.42% |
219,300 |
| 2024/8/26 |
265 |
289 |
265 |
282 |
+4.83% |
386,700 |
| 2024/8/23 |
270 |
272 |
264 |
269 |
-1.82% |
211,100 |
| 2024/8/22 |
272 |
283 |
268 |
274 |
-0.36% |
325,500 |
| 2024/8/21 |
274 |
280 |
271 |
275 |
+1.10% |
152,000 |
| 2024/8/20 |
271 |
281 |
268 |
272 |
+2.26% |
432,200 |
| 2024/8/19 |
268 |
271 |
259 |
266 |
-4.32% |
496,300 |
| 2024/8/16 |
256 |
284 |
248 |
278 |
+10.32% |
1,000,100 |
| 2024/8/15 |
252 |
257 |
248 |
252 |
-0.40% |
308,900 |
| 2024/8/14 |
251 |
255 |
247 |
253 |
-0.39% |
330,200 |
| 2024/8/13 |
240 |
255 |
240 |
254 |
+2.42% |
379,500 |
| 2024/8/9 |
257 |
258 |
238 |
248 |
-1.98% |
372,800 |
| 2024/8/8 |
254 |
263 |
246 |
253 |
-0.78% |
388,300 |
| 2024/8/7 |
244 |
264 |
244 |
255 |
+4.94% |
724,500 |
| 2024/8/6 |
223 |
255 |
223 |
243 |
+13.02% |
777,100 |
| 2024/8/5 |
237 |
255 |
212 |
215 |
-22.38% |
1,253,600 |
| 2024/8/2 |
290 |
290 |
270 |
277 |
-7.05% |
912,800 |
| 2024/8/1 |
304 |
316 |
295 |
298 |
-3.25% |
641,900 |
| 2024/7/31 |
293 |
321 |
293 |
308 |
+2.67% |
836,700 |
| 2024/7/30 |
330 |
330 |
292 |
300 |
-1.32% |
1,116,100 |
| 2024/7/29 |
303 |
313 |
296 |
304 |
+0.33% |
483,500 |
| 2024/7/26 |
314 |
323 |
303 |
303 |
-0.98% |
737,800 |
| 2024/7/25 |
310 |
320 |
305 |
306 |
-4.38% |
764,500 |
| 2024/7/24 |
332 |
340 |
317 |
320 |
-5.88% |
1,226,400 |
| 2024/7/23 |
354 |
365 |
333 |
340 |
-4.49% |
1,279,800 |
| 2024/7/22 |
363 |
372 |
332 |
356 |
-10.10% |
1,818,700 |
| 2024/7/19 |
451 |
452 |
380 |
396 |
-10.81% |
2,407,000 |
| 2024/7/18 |
486 |
496 |
434 |
444 |
-7.11% |
3,293,500 |
| 2024/7/17 |
475 |
478 |
458 |
478 |
+20.10% |
1,512,000 |
| 2024/7/16 |
368 |
418 |
360 |
398 |
+10.56% |
4,937,100 |
| 2024/7/12 |
383 |
400 |
346 |
360 |
-2.17% |
7,902,400 |
| 2024/7/11 |
352 |
368 |
351 |
368 |
+27.78% |
3,553,600 |
| 2024/7/10 |
288 |
288 |
288 |
288 |
+38.46% |
883,900 |
| 2024/7/9 |
246 |
248 |
204 |
208 |
-12.61% |
8,975,500 |
| 2024/7/8 |
214 |
267 |
206 |
238 |
+19.00% |
21,652,000 |
| 2024/7/5 |
175 |
207 |
175 |
200 |
+11.11% |
8,250,300 |
| 2024/7/4 |
204 |
205 |
179 |
180 |
-14.29% |
6,510,600 |
| 2024/7/3 |
214 |
238 |
202 |
210 |
+3.45% |
12,540,700 |
| 2024/7/2 |
214 |
238 |
199 |
203 |
-40.64% |
20,355,100 |
| 2024/7/1 |
342 |
342 |
342 |
342 |
-18.96% |
59,100 |
| 2024/6/28 |
422 |
422 |
422 |
422 |
-19.16% |
49,400 |
| 2024/6/27 |
539 |
547 |
518 |
522 |
-4.57% |
675,900 |
| 2024/6/26 |
558 |
567 |
538 |
547 |
+1.67% |
519,400 |
| 2024/6/25 |
525 |
544 |
523 |
538 |
+1.70% |
356,200 |
| 2024/6/24 |
516 |
536 |
516 |
529 |
+3.32% |
570,400 |
| 2024/6/21 |
505 |
520 |
505 |
512 |
+1.19% |
256,800 |
| 2024/6/20 |
505 |
515 |
503 |
506 |
-0.78% |
193,400 |
| 2024/6/19 |
523 |
528 |
510 |
510 |
-2.49% |
284,400 |
| 2024/6/18 |
521 |
528 |
519 |
523 |
+0.00% |
236,900 |
|
