| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
280 |
290 |
280 |
281 |
+0.72% |
119,100 |
| 2024/12/12 |
293 |
293 |
279 |
279 |
-5.42% |
160,900 |
| 2024/12/11 |
289 |
298 |
276 |
295 |
-0.67% |
565,900 |
| 2024/12/10 |
253 |
320 |
253 |
297 |
+21.22% |
3,314,900 |
| 2024/12/9 |
249 |
250 |
244 |
245 |
+0.00% |
58,500 |
| 2024/12/6 |
251 |
253 |
245 |
245 |
-2.39% |
74,000 |
| 2024/12/5 |
254 |
258 |
250 |
251 |
-1.57% |
61,400 |
| 2024/12/4 |
264 |
267 |
254 |
255 |
-3.04% |
91,200 |
| 2024/12/3 |
267 |
272 |
263 |
263 |
-2.23% |
132,300 |
| 2024/12/2 |
271 |
278 |
265 |
269 |
-5.28% |
308,400 |
| 2024/11/29 |
257 |
305 |
257 |
284 |
+14.06% |
2,233,000 |
| 2024/11/28 |
240 |
254 |
240 |
249 |
+0.40% |
138,800 |
| 2024/11/27 |
243 |
309 |
243 |
248 |
+5.08% |
1,329,100 |
| 2024/11/26 |
265 |
266 |
234 |
236 |
-10.94% |
186,200 |
| 2024/11/25 |
253 |
268 |
252 |
265 |
+5.58% |
78,800 |
| 2024/11/22 |
249 |
252 |
249 |
251 |
+0.80% |
17,600 |
| 2024/11/21 |
250 |
254 |
249 |
249 |
+0.00% |
20,400 |
| 2024/11/20 |
243 |
252 |
243 |
249 |
+2.05% |
44,400 |
| 2024/11/19 |
241 |
246 |
239 |
244 |
+1.24% |
24,400 |
| 2024/11/18 |
244 |
245 |
239 |
241 |
-1.63% |
60,700 |
| 2024/11/15 |
237 |
246 |
237 |
245 |
+2.08% |
24,000 |
| 2024/11/14 |
240 |
242 |
237 |
240 |
+0.00% |
38,200 |
| 2024/11/13 |
241 |
245 |
239 |
240 |
-0.83% |
22,500 |
| 2024/11/12 |
243 |
259 |
242 |
242 |
+0.83% |
63,700 |
| 2024/11/11 |
239 |
241 |
238 |
240 |
+0.42% |
48,300 |
| 2024/11/8 |
252 |
253 |
237 |
239 |
-4.78% |
103,400 |
| 2024/11/7 |
272 |
272 |
250 |
251 |
-7.04% |
155,100 |
| 2024/11/6 |
293 |
293 |
263 |
270 |
-5.92% |
165,800 |
| 2024/11/5 |
265 |
302 |
262 |
287 |
+11.67% |
361,300 |
| 2024/11/1 |
247 |
272 |
246 |
257 |
+4.47% |
139,800 |
| 2024/10/31 |
248 |
249 |
245 |
246 |
-0.81% |
12,900 |
| 2024/10/30 |
246 |
249 |
244 |
248 |
+0.81% |
17,000 |
| 2024/10/29 |
245 |
249 |
243 |
246 |
+0.41% |
25,800 |
| 2024/10/28 |
234 |
246 |
233 |
245 |
+1.24% |
39,400 |
| 2024/10/25 |
239 |
244 |
238 |
242 |
-0.82% |
45,800 |
| 2024/10/24 |
243 |
246 |
241 |
244 |
-1.21% |
17,900 |
| 2024/10/23 |
247 |
278 |
242 |
247 |
+0.00% |
182,800 |
| 2024/10/22 |
249 |
251 |
240 |
247 |
-1.59% |
62,500 |
| 2024/10/21 |
251 |
254 |
248 |
251 |
-0.79% |
74,000 |
| 2024/10/18 |
252 |
255 |
252 |
253 |
+0.80% |
9,900 |
| 2024/10/17 |
254 |
255 |
251 |
251 |
-1.18% |
20,500 |
| 2024/10/16 |
259 |
259 |
252 |
254 |
-1.93% |
22,200 |
| 2024/10/15 |
265 |
265 |
252 |
259 |
-2.26% |
66,400 |
| 2024/10/11 |
268 |
272 |
256 |
265 |
-1.49% |
84,300 |
| 2024/10/10 |
273 |
274 |
269 |
269 |
-1.47% |
26,500 |
| 2024/10/9 |
272 |
274 |
272 |
273 |
+0.37% |
21,600 |
| 2024/10/8 |
271 |
278 |
271 |
272 |
-0.73% |
29,600 |
| 2024/10/7 |
278 |
278 |
274 |
274 |
-2.14% |
50,900 |
| 2024/10/4 |
282 |
285 |
280 |
280 |
-0.36% |
28,900 |
| 2024/10/3 |
288 |
292 |
281 |
281 |
-0.71% |
26,200 |
| 2024/10/2 |
280 |
289 |
280 |
283 |
-1.39% |
33,800 |
| 2024/10/1 |
285 |
288 |
283 |
287 |
+0.35% |
35,900 |
| 2024/9/30 |
289 |
291 |
284 |
286 |
-3.70% |
27,300 |
| 2024/9/27 |
292 |
297 |
291 |
297 |
+1.37% |
13,600 |
| 2024/9/26 |
291 |
295 |
291 |
293 |
+0.00% |
25,100 |
| 2024/9/25 |
295 |
295 |
289 |
293 |
-0.68% |
14,500 |
| 2024/9/24 |
298 |
298 |
291 |
295 |
-0.34% |
18,200 |
| 2024/9/20 |
298 |
300 |
296 |
296 |
+0.34% |
18,000 |
| 2024/9/19 |
288 |
302 |
288 |
295 |
+3.15% |
71,300 |
| 2024/9/18 |
286 |
295 |
284 |
286 |
-1.38% |
25,000 |
| 2024/9/17 |
289 |
297 |
285 |
290 |
+0.35% |
34,900 |
| 2024/9/13 |
290 |
291 |
285 |
289 |
-0.34% |
44,600 |
| 2024/9/12 |
281 |
294 |
281 |
290 |
+5.45% |
52,700 |
| 2024/9/11 |
289 |
289 |
274 |
275 |
-5.82% |
92,700 |
| 2024/9/10 |
295 |
296 |
290 |
292 |
+1.04% |
26,100 |
| 2024/9/9 |
276 |
295 |
276 |
289 |
-1.03% |
85,900 |
| 2024/9/6 |
296 |
296 |
285 |
292 |
-1.02% |
51,400 |
| 2024/9/5 |
296 |
302 |
294 |
295 |
-1.34% |
72,700 |
| 2024/9/4 |
301 |
305 |
298 |
299 |
-3.24% |
106,900 |
| 2024/9/3 |
296 |
314 |
294 |
309 |
+4.39% |
109,100 |
| 2024/9/2 |
305 |
306 |
293 |
296 |
-2.95% |
118,200 |
| 2024/8/30 |
302 |
318 |
302 |
305 |
+0.33% |
80,100 |
| 2024/8/29 |
306 |
313 |
303 |
304 |
-1.62% |
41,600 |
| 2024/8/28 |
313 |
315 |
307 |
309 |
-1.90% |
111,700 |
| 2024/8/27 |
308 |
320 |
308 |
315 |
+1.94% |
32,000 |
| 2024/8/26 |
305 |
310 |
305 |
309 |
+1.31% |
24,300 |
| 2024/8/23 |
305 |
309 |
301 |
305 |
+0.00% |
43,800 |
| 2024/8/22 |
316 |
317 |
304 |
305 |
-3.48% |
143,800 |
| 2024/8/21 |
322 |
327 |
316 |
316 |
-0.63% |
60,000 |
| 2024/8/20 |
317 |
327 |
317 |
318 |
+0.32% |
196,900 |
| 2024/8/19 |
333 |
333 |
313 |
317 |
-5.09% |
64,800 |
| 2024/8/16 |
326 |
343 |
321 |
334 |
+2.14% |
115,900 |
| 2024/8/15 |
304 |
330 |
304 |
327 |
+7.57% |
111,100 |
| 2024/8/14 |
302 |
312 |
296 |
304 |
+0.33% |
68,700 |
| 2024/8/13 |
288 |
303 |
288 |
303 |
+5.57% |
83,700 |
| 2024/8/9 |
305 |
305 |
282 |
287 |
-1.71% |
83,300 |
| 2024/8/8 |
287 |
299 |
282 |
292 |
-1.02% |
140,200 |
| 2024/8/7 |
243 |
308 |
243 |
295 |
+22.41% |
461,800 |
| 2024/8/6 |
266 |
296 |
228 |
241 |
-6.59% |
616,800 |
| 2024/8/5 |
307 |
309 |
258 |
258 |
-23.67% |
244,400 |
| 2024/8/2 |
339 |
339 |
319 |
338 |
-1.46% |
149,900 |
| 2024/8/1 |
356 |
356 |
340 |
343 |
-3.92% |
73,500 |
| 2024/7/31 |
363 |
363 |
349 |
357 |
+2.88% |
113,100 |
| 2024/7/30 |
357 |
357 |
343 |
347 |
-3.07% |
143,100 |
| 2024/7/29 |
362 |
374 |
357 |
358 |
-1.92% |
114,100 |
| 2024/7/26 |
363 |
373 |
363 |
365 |
+1.11% |
69,300 |
| 2024/7/25 |
365 |
367 |
360 |
361 |
-2.96% |
143,200 |
| 2024/7/24 |
380 |
387 |
372 |
372 |
-3.63% |
83,600 |
| 2024/7/23 |
374 |
396 |
374 |
386 |
+4.04% |
213,200 |
| 2024/7/22 |
375 |
378 |
366 |
371 |
+0.27% |
99,900 |
| 2024/7/19 |
378 |
378 |
370 |
370 |
-2.37% |
90,200 |
| 2024/7/18 |
380 |
384 |
373 |
379 |
-0.26% |
85,500 |
| 2024/7/17 |
383 |
388 |
379 |
380 |
-1.04% |
112,800 |
| 2024/7/16 |
387 |
387 |
381 |
384 |
-1.29% |
53,900 |
| 2024/7/12 |
375 |
389 |
375 |
389 |
+2.64% |
127,700 |
| 2024/7/11 |
389 |
389 |
371 |
379 |
-0.79% |
216,600 |
| 2024/7/10 |
409 |
409 |
379 |
382 |
-4.50% |
221,600 |
| 2024/7/9 |
390 |
414 |
390 |
400 |
+2.30% |
289,100 |
| 2024/7/8 |
387 |
397 |
377 |
391 |
+1.03% |
583,400 |
| 2024/7/5 |
387 |
400 |
387 |
387 |
-17.13% |
1,831,800 |
| 2024/7/4 |
472 |
476 |
466 |
467 |
-1.06% |
42,400 |
| 2024/7/3 |
484 |
484 |
472 |
472 |
-2.48% |
53,200 |
| 2024/7/2 |
487 |
489 |
479 |
484 |
-0.62% |
21,700 |
| 2024/7/1 |
488 |
491 |
483 |
487 |
-0.20% |
23,600 |
| 2024/6/28 |
487 |
488 |
478 |
488 |
+0.41% |
45,700 |
| 2024/6/27 |
492 |
495 |
485 |
486 |
-1.22% |
45,700 |
| 2024/6/26 |
481 |
500 |
480 |
492 |
+2.50% |
39,500 |
| 2024/6/25 |
473 |
481 |
472 |
480 |
+1.27% |
22,800 |
| 2024/6/24 |
478 |
481 |
474 |
474 |
-0.84% |
25,100 |
| 2024/6/21 |
472 |
478 |
471 |
478 |
+1.92% |
17,700 |
| 2024/6/20 |
480 |
484 |
469 |
469 |
-2.29% |
30,900 |
| 2024/6/19 |
471 |
483 |
469 |
480 |
+1.91% |
29,000 |
| 2024/6/18 |
477 |
477 |
466 |
471 |
-0.84% |
34,300 |
|
