| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
740 |
749 |
740 |
747 |
+0.67% |
1,500 |
| 2024/12/10 |
737 |
742 |
733 |
742 |
+0.68% |
2,000 |
| 2024/12/9 |
739 |
743 |
733 |
737 |
-0.27% |
4,200 |
| 2024/12/6 |
760 |
760 |
739 |
739 |
-3.27% |
6,700 |
| 2024/12/5 |
775 |
777 |
763 |
764 |
-1.93% |
3,000 |
| 2024/12/4 |
780 |
780 |
764 |
779 |
-0.13% |
2,000 |
| 2024/12/3 |
785 |
785 |
775 |
780 |
-1.39% |
2,400 |
| 2024/12/2 |
794 |
794 |
778 |
791 |
+1.02% |
6,300 |
| 2024/11/29 |
798 |
798 |
782 |
783 |
-2.12% |
900 |
| 2024/11/28 |
782 |
800 |
782 |
800 |
+2.30% |
2,100 |
| 2024/11/27 |
793 |
813 |
774 |
782 |
-1.39% |
10,300 |
| 2024/11/26 |
813 |
815 |
790 |
793 |
-2.34% |
17,600 |
| 2024/11/25 |
900 |
903 |
762 |
812 |
-10.28% |
158,200 |
| 2024/11/22 |
927 |
927 |
882 |
905 |
-3.93% |
13,800 |
| 2024/11/21 |
940 |
942 |
940 |
942 |
+0.53% |
900 |
| 2024/11/20 |
931 |
937 |
912 |
937 |
-0.74% |
1,900 |
| 2024/11/19 |
943 |
944 |
928 |
944 |
+0.64% |
800 |
| 2024/11/18 |
940 |
940 |
938 |
938 |
-0.21% |
300 |
| 2024/11/15 |
926 |
947 |
911 |
940 |
+0.53% |
5,600 |
| 2024/11/14 |
960 |
960 |
935 |
935 |
-2.91% |
1,300 |
| 2024/11/13 |
953 |
963 |
934 |
963 |
-0.41% |
1,700 |
| 2024/11/12 |
970 |
977 |
938 |
967 |
-0.31% |
2,700 |
| 2024/11/11 |
948 |
970 |
935 |
970 |
+2.32% |
4,600 |
| 2024/11/8 |
948 |
948 |
948 |
948 |
+0.00% |
300 |
| 2024/11/7 |
952 |
952 |
938 |
948 |
-0.42% |
1,900 |
| 2024/11/6 |
948 |
954 |
937 |
952 |
-1.14% |
6,100 |
| 2024/11/5 |
955 |
967 |
939 |
963 |
+1.37% |
2,900 |
| 2024/11/1 |
954 |
955 |
910 |
950 |
-0.52% |
12,300 |
| 2024/10/31 |
957 |
957 |
943 |
955 |
-0.21% |
1,200 |
| 2024/10/30 |
949 |
957 |
949 |
957 |
+1.06% |
800 |
| 2024/10/29 |
943 |
947 |
933 |
947 |
+1.72% |
1,600 |
| 2024/10/28 |
929 |
942 |
916 |
931 |
+0.00% |
2,000 |
| 2024/10/25 |
917 |
932 |
911 |
931 |
+0.98% |
2,600 |
| 2024/10/24 |
930 |
944 |
922 |
922 |
-2.43% |
4,600 |
| 2024/10/23 |
932 |
947 |
921 |
945 |
+2.05% |
2,300 |
| 2024/10/22 |
926 |
944 |
922 |
926 |
-1.59% |
1,900 |
| 2024/10/21 |
940 |
942 |
928 |
941 |
+0.11% |
1,000 |
| 2024/10/18 |
915 |
946 |
913 |
940 |
+1.08% |
4,600 |
| 2024/10/17 |
939 |
949 |
904 |
930 |
-2.11% |
16,100 |
| 2024/10/16 |
936 |
964 |
936 |
950 |
+0.00% |
800 |
| 2024/10/15 |
949 |
961 |
930 |
950 |
-1.35% |
5,900 |
| 2024/10/11 |
967 |
967 |
949 |
963 |
-0.41% |
1,300 |
| 2024/10/10 |
968 |
968 |
967 |
967 |
-0.10% |
200 |
| 2024/10/9 |
935 |
970 |
935 |
968 |
+3.09% |
3,500 |
| 2024/10/8 |
948 |
968 |
936 |
939 |
-1.26% |
3,800 |
| 2024/10/7 |
969 |
977 |
945 |
951 |
-0.94% |
8,300 |
| 2024/10/4 |
944 |
977 |
930 |
960 |
+0.73% |
12,200 |
| 2024/10/3 |
955 |
979 |
924 |
953 |
+0.11% |
15,000 |
| 2024/10/2 |
977 |
977 |
952 |
952 |
-2.16% |
1,800 |
| 2024/10/1 |
933 |
1,031 |
933 |
973 |
+4.51% |
8,600 |
| 2024/9/30 |
963 |
976 |
931 |
931 |
-4.81% |
2,700 |
| 2024/9/27 |
963 |
979 |
956 |
978 |
+1.56% |
1,800 |
| 2024/9/26 |
980 |
980 |
963 |
963 |
-1.83% |
600 |
| 2024/9/25 |
972 |
984 |
955 |
981 |
-0.61% |
51,200 |
| 2024/9/24 |
970 |
987 |
970 |
987 |
+1.75% |
2,000 |
| 2024/9/20 |
976 |
979 |
969 |
970 |
+0.00% |
1,000 |
| 2024/9/19 |
960 |
978 |
956 |
970 |
+0.21% |
2,400 |
| 2024/9/18 |
984 |
984 |
968 |
968 |
-1.63% |
700 |
| 2024/9/17 |
992 |
992 |
980 |
984 |
-1.11% |
400 |
| 2024/9/13 |
984 |
995 |
984 |
995 |
+1.12% |
200 |
| 2024/9/12 |
1,004 |
1,004 |
961 |
984 |
-0.81% |
2,600 |
| 2024/9/11 |
986 |
992 |
966 |
992 |
+0.30% |
2,200 |
| 2024/9/10 |
970 |
989 |
962 |
989 |
+1.96% |
6,300 |
| 2024/9/9 |
930 |
979 |
917 |
970 |
+2.00% |
8,500 |
| 2024/9/6 |
1,058 |
1,058 |
941 |
951 |
-7.85% |
20,200 |
| 2024/9/5 |
1,026 |
1,050 |
1,026 |
1,032 |
-1.62% |
700 |
| 2024/9/4 |
1,038 |
1,058 |
1,030 |
1,049 |
+1.06% |
3,400 |
| 2024/9/3 |
1,036 |
1,061 |
1,035 |
1,038 |
-1.05% |
1,700 |
| 2024/9/2 |
1,035 |
1,054 |
1,035 |
1,049 |
+1.35% |
400 |
| 2024/8/30 |
1,066 |
1,066 |
1,035 |
1,035 |
-1.24% |
1,800 |
| 2024/8/29 |
1,045 |
1,048 |
1,045 |
1,048 |
-1.60% |
400 |
| 2024/8/28 |
1,055 |
1,065 |
1,042 |
1,065 |
-0.56% |
800 |
| 2024/8/27 |
1,061 |
1,076 |
1,030 |
1,071 |
+1.42% |
12,300 |
| 2024/8/26 |
1,011 |
1,060 |
1,011 |
1,056 |
+1.64% |
13,700 |
| 2024/8/23 |
1,044 |
1,046 |
1,021 |
1,039 |
+1.56% |
2,200 |
| 2024/8/22 |
1,041 |
1,044 |
1,023 |
1,023 |
+0.49% |
8,500 |
| 2024/8/21 |
1,037 |
1,044 |
1,015 |
1,018 |
-1.83% |
8,500 |
| 2024/8/20 |
1,034 |
1,045 |
1,006 |
1,037 |
+1.17% |
6,800 |
| 2024/8/19 |
1,032 |
1,035 |
989 |
1,025 |
+1.18% |
6,200 |
| 2024/8/16 |
1,044 |
1,064 |
999 |
1,013 |
-0.69% |
16,000 |
| 2024/8/15 |
1,017 |
1,049 |
997 |
1,020 |
+0.20% |
5,400 |
| 2024/8/14 |
968 |
1,025 |
947 |
1,018 |
+8.53% |
12,200 |
| 2024/8/13 |
931 |
964 |
916 |
938 |
+2.40% |
10,600 |
| 2024/8/9 |
942 |
949 |
916 |
916 |
-1.19% |
11,200 |
| 2024/8/8 |
923 |
948 |
914 |
927 |
-1.17% |
9,800 |
| 2024/8/7 |
846 |
948 |
846 |
938 |
+8.94% |
26,600 |
| 2024/8/6 |
832 |
897 |
832 |
861 |
+4.74% |
27,200 |
| 2024/8/5 |
852 |
958 |
822 |
822 |
-15.43% |
74,000 |
| 2024/8/2 |
1,065 |
1,065 |
970 |
972 |
-9.92% |
90,800 |
| 2024/8/1 |
1,090 |
1,131 |
1,055 |
1,079 |
-1.01% |
39,800 |
| 2024/7/31 |
1,064 |
1,118 |
1,064 |
1,090 |
-0.37% |
67,700 |
| 2024/7/30 |
1,073 |
1,144 |
1,045 |
1,094 |
+3.21% |
142,000 |
| 2024/7/29 |
1,048 |
1,094 |
1,025 |
1,060 |
+1.53% |
87,500 |
| 2024/7/26 |
1,015 |
1,085 |
1,015 |
1,044 |
+2.86% |
54,600 |
| 2024/7/25 |
1,062 |
1,075 |
1,015 |
1,015 |
-7.05% |
42,200 |
| 2024/7/24 |
1,173 |
1,230 |
1,071 |
1,092 |
-7.46% |
117,800 |
| 2024/7/23 |
1,121 |
1,255 |
1,121 |
1,180 |
+5.36% |
207,900 |
| 2024/7/22 |
1,147 |
1,151 |
1,110 |
1,120 |
+0.27% |
55,000 |
| 2024/7/19 |
1,086 |
1,174 |
1,086 |
1,117 |
+3.43% |
191,600 |
| 2024/7/18 |
1,177 |
1,198 |
1,077 |
1,080 |
-5.84% |
154,100 |
| 2024/7/17 |
1,055 |
1,283 |
1,051 |
1,147 |
+8.72% |
576,400 |
| 2024/7/16 |
1,085 |
1,226 |
1,043 |
1,055 |
-2.59% |
380,200 |
| 2024/7/12 |
1,066 |
1,188 |
1,064 |
1,083 |
-16.69% |
764,300 |
| 2024/7/11 |
1,017 |
1,300 |
1,017 |
1,300 |
+30.00% |
794,800 |
| 2024/7/10 |
1,006 |
1,202 |
997 |
1,000 |
-1.19% |
224,600 |
| 2024/7/9 |
1,001 |
1,013 |
1,001 |
1,012 |
+0.00% |
2,700 |
| 2024/7/8 |
1,010 |
1,013 |
1,001 |
1,012 |
+0.60% |
1,500 |
| 2024/7/5 |
1,010 |
1,013 |
1,000 |
1,006 |
-0.40% |
3,500 |
| 2024/7/4 |
1,006 |
1,015 |
1,004 |
1,010 |
+0.40% |
2,700 |
| 2024/7/3 |
1,010 |
1,016 |
1,002 |
1,006 |
-0.10% |
5,000 |
| 2024/7/2 |
1,037 |
1,037 |
1,007 |
1,007 |
-2.04% |
5,900 |
| 2024/7/1 |
1,040 |
1,045 |
1,005 |
1,028 |
+3.32% |
34,200 |
| 2024/6/28 |
996 |
1,003 |
955 |
995 |
-0.30% |
11,900 |
| 2024/6/27 |
996 |
998 |
993 |
998 |
+0.20% |
3,200 |
| 2024/6/26 |
993 |
999 |
993 |
996 |
+0.30% |
55,400 |
| 2024/6/25 |
997 |
1,000 |
992 |
993 |
-0.20% |
2,800 |
| 2024/6/24 |
993 |
999 |
993 |
995 |
-0.30% |
2,300 |
| 2024/6/21 |
996 |
1,003 |
992 |
998 |
+0.20% |
3,200 |
| 2024/6/20 |
995 |
1,000 |
989 |
996 |
+0.50% |
3,900 |
| 2024/6/19 |
1,006 |
1,006 |
991 |
991 |
-1.39% |
5,100 |
| 2024/6/18 |
1,005 |
1,012 |
997 |
1,005 |
+0.00% |
1,700 |
| 2024/6/17 |
998 |
1,034 |
990 |
1,005 |
+0.80% |
19,900 |
| 2024/6/14 |
996 |
999 |
994 |
997 |
+0.10% |
2,100 |
|
