| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
975 |
990 |
940 |
940 |
-3.09% |
37,700 |
| 2024/12/12 |
986 |
986 |
961 |
970 |
-0.10% |
15,600 |
| 2024/12/11 |
988 |
988 |
960 |
971 |
-0.92% |
13,000 |
| 2024/12/10 |
996 |
996 |
980 |
980 |
-2.00% |
6,400 |
| 2024/12/9 |
1,009 |
1,010 |
993 |
1,000 |
+0.00% |
9,700 |
| 2024/12/6 |
1,000 |
1,009 |
991 |
1,000 |
+0.00% |
9,500 |
| 2024/12/5 |
1,002 |
1,005 |
984 |
1,000 |
+0.00% |
13,900 |
| 2024/12/4 |
1,005 |
1,007 |
1,000 |
1,000 |
-0.50% |
12,900 |
| 2024/12/3 |
1,007 |
1,014 |
1,000 |
1,005 |
+0.70% |
14,500 |
| 2024/12/2 |
1,009 |
1,009 |
993 |
998 |
+1.22% |
14,000 |
| 2024/11/29 |
1,009 |
1,009 |
984 |
986 |
-1.20% |
17,000 |
| 2024/11/28 |
1,009 |
1,009 |
986 |
998 |
-0.20% |
8,300 |
| 2024/11/27 |
1,010 |
1,019 |
988 |
1,000 |
+0.50% |
20,800 |
| 2024/11/26 |
998 |
1,020 |
982 |
995 |
+0.51% |
33,600 |
| 2024/11/25 |
980 |
992 |
980 |
990 |
+1.85% |
12,100 |
| 2024/11/22 |
983 |
998 |
960 |
972 |
-0.10% |
33,500 |
| 2024/11/21 |
938 |
979 |
938 |
973 |
+4.96% |
49,900 |
| 2024/11/20 |
943 |
943 |
915 |
927 |
-1.70% |
12,600 |
| 2024/11/19 |
927 |
944 |
914 |
943 |
+1.73% |
7,500 |
| 2024/11/18 |
940 |
940 |
910 |
927 |
-1.90% |
17,100 |
| 2024/11/15 |
950 |
951 |
916 |
945 |
-0.53% |
32,100 |
| 2024/11/14 |
900 |
959 |
885 |
950 |
+5.91% |
72,100 |
| 2024/11/13 |
920 |
938 |
866 |
897 |
-0.44% |
122,000 |
| 2024/11/12 |
912 |
912 |
893 |
901 |
+0.45% |
19,100 |
| 2024/11/11 |
893 |
920 |
892 |
897 |
+0.45% |
17,000 |
| 2024/11/8 |
881 |
899 |
881 |
893 |
+1.36% |
8,100 |
| 2024/11/7 |
881 |
883 |
872 |
881 |
+0.23% |
5,300 |
| 2024/11/6 |
882 |
892 |
866 |
879 |
-1.12% |
5,400 |
| 2024/11/5 |
885 |
899 |
882 |
889 |
+0.45% |
3,700 |
| 2024/11/1 |
881 |
890 |
861 |
885 |
-1.23% |
13,100 |
| 2024/10/31 |
894 |
897 |
886 |
896 |
+0.34% |
8,000 |
| 2024/10/30 |
906 |
906 |
891 |
893 |
-0.78% |
4,300 |
| 2024/10/29 |
905 |
909 |
893 |
900 |
-0.33% |
2,600 |
| 2024/10/28 |
860 |
917 |
852 |
903 |
+3.20% |
19,200 |
| 2024/10/25 |
898 |
898 |
862 |
875 |
-2.56% |
22,700 |
| 2024/10/24 |
901 |
905 |
886 |
898 |
+0.00% |
7,200 |
| 2024/10/23 |
915 |
918 |
895 |
898 |
-1.75% |
6,500 |
| 2024/10/22 |
927 |
939 |
905 |
914 |
+2.93% |
32,700 |
| 2024/10/21 |
903 |
903 |
888 |
888 |
-1.33% |
10,200 |
| 2024/10/18 |
898 |
903 |
897 |
900 |
+0.56% |
700 |
| 2024/10/17 |
905 |
906 |
894 |
895 |
-1.65% |
7,800 |
| 2024/10/16 |
908 |
915 |
903 |
910 |
-0.98% |
4,600 |
| 2024/10/15 |
940 |
940 |
913 |
919 |
-2.34% |
7,800 |
| 2024/10/11 |
952 |
957 |
931 |
941 |
-1.98% |
21,700 |
| 2024/10/10 |
950 |
963 |
925 |
960 |
+1.05% |
29,000 |
| 2024/10/9 |
941 |
955 |
935 |
950 |
+1.60% |
17,100 |
| 2024/10/8 |
930 |
955 |
920 |
935 |
+1.19% |
26,500 |
| 2024/10/7 |
910 |
937 |
908 |
924 |
+5.00% |
33,100 |
| 2024/10/4 |
888 |
889 |
880 |
880 |
-0.90% |
7,100 |
| 2024/10/3 |
888 |
904 |
879 |
888 |
+1.25% |
6,700 |
| 2024/10/2 |
904 |
904 |
873 |
877 |
-4.26% |
19,300 |
| 2024/10/1 |
910 |
923 |
900 |
916 |
+2.35% |
10,700 |
| 2024/9/30 |
928 |
928 |
886 |
895 |
-4.89% |
33,100 |
| 2024/9/27 |
944 |
955 |
928 |
941 |
-1.98% |
27,400 |
| 2024/9/26 |
928 |
960 |
928 |
960 |
+2.56% |
25,000 |
| 2024/9/25 |
927 |
938 |
918 |
936 |
+1.08% |
13,900 |
| 2024/9/24 |
941 |
941 |
913 |
926 |
-1.70% |
26,300 |
| 2024/9/20 |
953 |
968 |
932 |
942 |
+0.32% |
40,900 |
| 2024/9/19 |
981 |
997 |
936 |
939 |
-3.99% |
63,500 |
| 2024/9/18 |
976 |
1,014 |
967 |
978 |
-1.11% |
39,100 |
| 2024/9/17 |
1,010 |
1,010 |
970 |
989 |
-2.27% |
17,900 |
| 2024/9/13 |
988 |
1,020 |
980 |
1,012 |
+2.53% |
16,700 |
| 2024/9/12 |
985 |
998 |
985 |
987 |
+2.49% |
10,100 |
| 2024/9/11 |
974 |
987 |
950 |
963 |
-1.03% |
23,300 |
| 2024/9/10 |
1,011 |
1,027 |
973 |
973 |
-3.76% |
42,400 |
| 2024/9/9 |
1,015 |
1,037 |
972 |
1,011 |
-0.88% |
118,300 |
| 2024/9/6 |
1,016 |
1,041 |
1,000 |
1,020 |
+0.69% |
48,000 |
| 2024/9/5 |
969 |
1,024 |
956 |
1,013 |
+5.96% |
44,900 |
| 2024/9/4 |
952 |
995 |
931 |
956 |
-0.21% |
86,400 |
| 2024/9/3 |
935 |
989 |
930 |
958 |
+4.13% |
52,400 |
| 2024/9/2 |
950 |
955 |
910 |
920 |
-2.95% |
43,300 |
| 2024/8/30 |
922 |
948 |
920 |
948 |
+3.61% |
37,800 |
| 2024/8/29 |
905 |
930 |
900 |
915 |
+0.55% |
14,000 |
| 2024/8/28 |
896 |
944 |
894 |
910 |
+5.08% |
79,400 |
| 2024/8/27 |
887 |
889 |
865 |
866 |
-2.26% |
14,200 |
| 2024/8/26 |
905 |
906 |
886 |
886 |
-1.56% |
19,900 |
| 2024/8/23 |
857 |
947 |
854 |
900 |
+8.83% |
68,100 |
| 2024/8/22 |
861 |
864 |
826 |
827 |
-3.73% |
29,600 |
| 2024/8/21 |
900 |
900 |
853 |
859 |
-4.77% |
33,800 |
| 2024/8/20 |
900 |
903 |
888 |
902 |
+0.78% |
11,000 |
| 2024/8/19 |
898 |
910 |
873 |
895 |
-0.56% |
37,700 |
| 2024/8/16 |
919 |
925 |
899 |
900 |
-0.44% |
32,500 |
| 2024/8/15 |
894 |
905 |
879 |
904 |
+0.56% |
24,400 |
| 2024/8/14 |
873 |
923 |
873 |
899 |
+2.98% |
53,200 |
| 2024/8/13 |
858 |
878 |
837 |
873 |
+2.95% |
31,700 |
| 2024/8/9 |
834 |
880 |
815 |
848 |
+3.54% |
35,100 |
| 2024/8/8 |
788 |
844 |
788 |
819 |
+5.95% |
21,100 |
| 2024/8/7 |
730 |
790 |
730 |
773 |
+4.04% |
21,700 |
| 2024/8/6 |
732 |
796 |
725 |
743 |
+6.14% |
47,400 |
| 2024/8/5 |
770 |
777 |
660 |
700 |
-13.58% |
88,200 |
| 2024/8/2 |
846 |
846 |
801 |
810 |
-7.53% |
27,100 |
| 2024/8/1 |
900 |
913 |
856 |
876 |
-1.35% |
38,600 |
| 2024/7/31 |
910 |
910 |
877 |
888 |
-1.22% |
10,300 |
| 2024/7/30 |
878 |
899 |
875 |
899 |
+2.51% |
28,800 |
| 2024/7/29 |
875 |
880 |
870 |
877 |
+1.74% |
11,100 |
| 2024/7/26 |
862 |
862 |
850 |
862 |
+0.58% |
4,700 |
| 2024/7/25 |
850 |
857 |
835 |
857 |
+0.82% |
28,000 |
| 2024/7/24 |
840 |
868 |
823 |
850 |
+4.55% |
69,000 |
| 2024/7/23 |
816 |
827 |
800 |
813 |
-0.85% |
8,000 |
| 2024/7/22 |
843 |
843 |
811 |
820 |
-2.03% |
11,300 |
| 2024/7/19 |
852 |
854 |
834 |
837 |
-0.59% |
6,500 |
| 2024/7/18 |
847 |
847 |
828 |
842 |
+0.48% |
4,700 |
| 2024/7/17 |
835 |
860 |
825 |
838 |
+2.20% |
18,800 |
| 2024/7/16 |
818 |
828 |
810 |
820 |
+2.37% |
13,500 |
| 2024/7/12 |
802 |
812 |
798 |
801 |
-0.25% |
7,500 |
| 2024/7/11 |
808 |
815 |
802 |
803 |
-0.62% |
3,400 |
| 2024/7/10 |
802 |
818 |
800 |
808 |
+0.00% |
13,300 |
| 2024/7/9 |
795 |
817 |
794 |
808 |
+0.87% |
16,300 |
| 2024/7/8 |
814 |
823 |
798 |
801 |
+0.38% |
14,400 |
| 2024/7/5 |
814 |
820 |
790 |
798 |
+0.25% |
20,300 |
| 2024/7/4 |
805 |
835 |
788 |
796 |
-0.75% |
24,300 |
| 2024/7/3 |
811 |
825 |
796 |
802 |
+0.00% |
32,300 |
| 2024/7/2 |
776 |
803 |
774 |
802 |
+4.16% |
24,300 |
| 2024/7/1 |
767 |
770 |
765 |
770 |
+0.79% |
5,600 |
| 2024/6/28 |
767 |
769 |
762 |
764 |
-0.39% |
11,300 |
| 2024/6/27 |
773 |
775 |
765 |
767 |
-1.16% |
7,300 |
| 2024/6/26 |
775 |
777 |
769 |
776 |
-0.13% |
8,600 |
| 2024/6/25 |
766 |
780 |
765 |
777 |
+1.44% |
9,700 |
| 2024/6/24 |
750 |
771 |
750 |
766 |
+1.73% |
16,000 |
| 2024/6/21 |
748 |
760 |
745 |
753 |
-0.92% |
7,800 |
| 2024/6/20 |
757 |
760 |
745 |
760 |
+0.40% |
13,500 |
| 2024/6/19 |
758 |
760 |
748 |
757 |
+0.40% |
8,300 |
| 2024/6/18 |
762 |
764 |
748 |
754 |
-0.79% |
11,200 |
|
