日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
936 |
940 |
931 |
933 |
-0.21% |
9,100 |
2024/12/12 |
948 |
948 |
930 |
935 |
-0.95% |
19,400 |
2024/12/11 |
951 |
960 |
943 |
944 |
-1.87% |
16,100 |
2024/12/10 |
991 |
994 |
955 |
962 |
-3.22% |
38,900 |
2024/12/9 |
1,010 |
1,018 |
992 |
994 |
-1.49% |
12,300 |
2024/12/6 |
1,031 |
1,031 |
997 |
1,009 |
-1.37% |
19,100 |
2024/12/5 |
1,012 |
1,038 |
993 |
1,023 |
+2.30% |
47,600 |
2024/12/4 |
972 |
1,023 |
964 |
1,000 |
+4.17% |
100,400 |
2024/12/3 |
980 |
984 |
960 |
960 |
-1.23% |
15,500 |
2024/12/2 |
1,011 |
1,020 |
966 |
972 |
-2.70% |
34,500 |
2024/11/29 |
973 |
1,009 |
973 |
999 |
+2.88% |
41,100 |
2024/11/28 |
932 |
990 |
932 |
971 |
+3.19% |
39,000 |
2024/11/27 |
953 |
955 |
913 |
941 |
-1.16% |
22,800 |
2024/11/26 |
980 |
980 |
936 |
952 |
-2.36% |
24,700 |
2024/11/25 |
975 |
980 |
967 |
975 |
+1.46% |
23,500 |
2024/11/22 |
942 |
966 |
939 |
961 |
+2.78% |
29,300 |
2024/11/21 |
935 |
946 |
930 |
935 |
-0.53% |
6,600 |
2024/11/20 |
929 |
948 |
912 |
940 |
+1.18% |
20,100 |
2024/11/19 |
925 |
934 |
920 |
929 |
+0.76% |
10,800 |
2024/11/18 |
918 |
948 |
918 |
922 |
-1.18% |
23,000 |
2024/11/15 |
913 |
942 |
901 |
933 |
+2.19% |
46,300 |
2024/11/14 |
960 |
964 |
892 |
913 |
+0.33% |
112,600 |
2024/11/13 |
906 |
920 |
891 |
910 |
+0.33% |
13,700 |
2024/11/12 |
929 |
939 |
890 |
907 |
-0.77% |
41,400 |
2024/11/11 |
899 |
937 |
894 |
914 |
+2.24% |
36,900 |
2024/11/8 |
896 |
900 |
885 |
894 |
+0.00% |
5,000 |
2024/11/7 |
895 |
898 |
876 |
894 |
+1.59% |
6,100 |
2024/11/6 |
880 |
895 |
851 |
880 |
-0.79% |
26,000 |
2024/11/5 |
901 |
912 |
880 |
887 |
+0.68% |
14,700 |
2024/11/1 |
891 |
905 |
876 |
881 |
-2.33% |
13,100 |
2024/10/31 |
864 |
909 |
850 |
902 |
+4.40% |
15,800 |
2024/10/30 |
869 |
869 |
837 |
864 |
+0.58% |
10,400 |
2024/10/29 |
828 |
861 |
828 |
859 |
+3.74% |
10,600 |
2024/10/28 |
799 |
838 |
799 |
828 |
+2.22% |
12,800 |
2024/10/25 |
804 |
824 |
802 |
810 |
+0.75% |
11,800 |
2024/10/24 |
820 |
828 |
800 |
804 |
-1.95% |
28,900 |
2024/10/23 |
825 |
835 |
809 |
820 |
-1.32% |
26,600 |
2024/10/22 |
871 |
871 |
830 |
831 |
-3.71% |
26,800 |
2024/10/21 |
849 |
874 |
845 |
863 |
+1.65% |
10,400 |
2024/10/18 |
856 |
869 |
846 |
849 |
-0.93% |
10,300 |
2024/10/17 |
885 |
885 |
856 |
857 |
-1.95% |
14,500 |
2024/10/16 |
878 |
890 |
865 |
874 |
-1.13% |
16,800 |
2024/10/15 |
894 |
900 |
865 |
884 |
-1.01% |
25,600 |
2024/10/11 |
891 |
918 |
891 |
893 |
+0.45% |
13,100 |
2024/10/10 |
926 |
941 |
889 |
889 |
-4.00% |
45,600 |
2024/10/9 |
938 |
948 |
919 |
926 |
-0.86% |
24,700 |
2024/10/8 |
932 |
943 |
912 |
934 |
+0.43% |
32,800 |
2024/10/7 |
933 |
940 |
922 |
930 |
-0.32% |
33,700 |
2024/10/4 |
888 |
985 |
888 |
933 |
+5.78% |
154,800 |
2024/10/3 |
895 |
918 |
874 |
882 |
+0.57% |
55,700 |
2024/10/2 |
888 |
918 |
874 |
877 |
-2.56% |
56,300 |
2024/10/1 |
888 |
912 |
872 |
900 |
+1.24% |
37,200 |
2024/9/30 |
930 |
944 |
882 |
889 |
-7.40% |
91,000 |
2024/9/27 |
918 |
969 |
918 |
960 |
+6.31% |
143,600 |
2024/9/26 |
870 |
923 |
855 |
903 |
+4.15% |
169,000 |
2024/9/25 |
842 |
869 |
840 |
867 |
+4.84% |
55,100 |
2024/9/24 |
834 |
863 |
826 |
827 |
-0.72% |
41,000 |
2024/9/20 |
834 |
852 |
824 |
833 |
-0.83% |
26,500 |
2024/9/19 |
820 |
845 |
819 |
840 |
+2.56% |
35,300 |
2024/9/18 |
804 |
823 |
799 |
819 |
+3.02% |
28,500 |
2024/9/17 |
839 |
839 |
780 |
795 |
-3.99% |
45,500 |
2024/9/13 |
775 |
840 |
775 |
828 |
+6.84% |
86,100 |
2024/9/12 |
763 |
776 |
750 |
775 |
+3.47% |
22,200 |
2024/9/11 |
777 |
789 |
749 |
749 |
-3.60% |
37,100 |
2024/9/10 |
780 |
793 |
769 |
777 |
+0.65% |
15,600 |
2024/9/9 |
752 |
786 |
742 |
772 |
-0.39% |
33,700 |
2024/9/6 |
803 |
803 |
766 |
775 |
-3.49% |
33,700 |
2024/9/5 |
770 |
803 |
763 |
803 |
+3.35% |
29,800 |
2024/9/4 |
800 |
807 |
776 |
777 |
-6.72% |
75,200 |
2024/9/3 |
815 |
833 |
805 |
833 |
+2.21% |
37,800 |
2024/9/2 |
850 |
850 |
814 |
815 |
-2.40% |
41,500 |
2024/8/30 |
835 |
852 |
830 |
835 |
+0.36% |
57,000 |
2024/8/29 |
849 |
867 |
831 |
832 |
-2.35% |
68,100 |
2024/8/28 |
906 |
915 |
851 |
852 |
-5.75% |
129,600 |
2024/8/27 |
902 |
927 |
892 |
904 |
+0.56% |
162,500 |
2024/8/26 |
911 |
952 |
887 |
899 |
-1.32% |
235,100 |
2024/8/23 |
880 |
948 |
841 |
911 |
+5.32% |
491,900 |
2024/8/22 |
860 |
926 |
824 |
865 |
-0.57% |
407,000 |
2024/8/21 |
763 |
916 |
759 |
870 |
+13.58% |
539,600 |
2024/8/20 |
751 |
766 |
738 |
766 |
+3.23% |
62,300 |
2024/8/19 |
766 |
776 |
742 |
742 |
-3.13% |
72,200 |
2024/8/16 |
799 |
799 |
749 |
766 |
-2.30% |
121,600 |
2024/8/15 |
777 |
834 |
773 |
784 |
-0.38% |
204,800 |
2024/8/14 |
800 |
807 |
760 |
787 |
+1.94% |
126,100 |
2024/8/13 |
743 |
777 |
730 |
772 |
+7.97% |
130,300 |
2024/8/9 |
720 |
745 |
709 |
715 |
+0.56% |
81,200 |
2024/8/8 |
706 |
727 |
703 |
711 |
-0.97% |
57,100 |
2024/8/7 |
688 |
745 |
688 |
718 |
+2.13% |
97,200 |
2024/8/6 |
751 |
759 |
684 |
703 |
-0.99% |
230,800 |
2024/8/5 |
785 |
829 |
710 |
710 |
-17.44% |
363,500 |
2024/8/2 |
924 |
940 |
860 |
860 |
-13.91% |
906,600 |
2024/8/1 |
1,222 |
1,332 |
970 |
999 |
-14.03% |
3,981,100 |
2024/7/31 |
1,190 |
1,388 |
1,082 |
1,162 |
--- |
8,184,800 |
|