日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
768 |
768 |
750 |
750 |
-0.40% |
10,300 |
2024/12/12 |
757 |
767 |
745 |
753 |
-0.40% |
18,500 |
2024/12/11 |
767 |
777 |
756 |
756 |
-1.31% |
9,800 |
2024/12/10 |
753 |
779 |
742 |
766 |
+1.73% |
24,300 |
2024/12/9 |
755 |
755 |
738 |
753 |
-0.26% |
12,400 |
2024/12/6 |
765 |
765 |
752 |
755 |
-0.92% |
3,800 |
2024/12/5 |
763 |
766 |
742 |
762 |
-0.13% |
15,600 |
2024/12/4 |
748 |
769 |
740 |
763 |
+1.19% |
20,900 |
2024/12/3 |
747 |
758 |
747 |
754 |
+0.94% |
12,900 |
2024/12/2 |
760 |
769 |
745 |
747 |
-1.45% |
16,200 |
2024/11/29 |
760 |
767 |
753 |
758 |
+0.13% |
14,300 |
2024/11/28 |
765 |
780 |
740 |
757 |
-1.94% |
48,000 |
2024/11/27 |
784 |
784 |
762 |
772 |
-1.53% |
23,600 |
2024/11/26 |
796 |
803 |
778 |
784 |
-2.61% |
18,800 |
2024/11/25 |
800 |
809 |
794 |
805 |
+1.77% |
18,600 |
2024/11/22 |
803 |
803 |
780 |
791 |
-2.10% |
28,800 |
2024/11/21 |
809 |
812 |
795 |
808 |
-0.12% |
10,700 |
2024/11/20 |
800 |
809 |
788 |
809 |
+1.12% |
13,000 |
2024/11/19 |
786 |
809 |
780 |
800 |
+1.65% |
15,400 |
2024/11/18 |
766 |
794 |
763 |
787 |
+1.94% |
6,800 |
2024/11/15 |
760 |
783 |
758 |
772 |
-2.28% |
32,300 |
2024/11/14 |
828 |
828 |
790 |
790 |
-5.39% |
36,900 |
2024/11/13 |
843 |
843 |
815 |
835 |
-0.95% |
26,100 |
2024/11/12 |
858 |
868 |
841 |
843 |
-1.17% |
14,200 |
2024/11/11 |
870 |
870 |
853 |
853 |
-1.73% |
9,400 |
2024/11/8 |
856 |
880 |
840 |
868 |
+2.60% |
32,300 |
2024/11/7 |
875 |
878 |
836 |
846 |
-3.20% |
31,100 |
2024/11/6 |
854 |
874 |
836 |
874 |
+1.04% |
15,600 |
2024/11/5 |
852 |
865 |
840 |
865 |
+1.17% |
10,100 |
2024/11/1 |
881 |
885 |
855 |
855 |
-3.82% |
17,200 |
2024/10/31 |
890 |
901 |
882 |
889 |
-0.22% |
12,400 |
2024/10/30 |
893 |
916 |
891 |
891 |
+1.25% |
22,500 |
2024/10/29 |
866 |
900 |
851 |
880 |
+2.56% |
28,100 |
2024/10/28 |
841 |
866 |
835 |
858 |
+2.02% |
21,000 |
2024/10/25 |
821 |
850 |
820 |
841 |
+1.45% |
18,400 |
2024/10/24 |
830 |
839 |
822 |
829 |
-1.31% |
8,900 |
2024/10/23 |
835 |
854 |
831 |
840 |
-0.36% |
11,000 |
2024/10/22 |
871 |
871 |
831 |
843 |
-3.33% |
43,300 |
2024/10/21 |
884 |
897 |
870 |
872 |
-1.69% |
18,800 |
2024/10/18 |
907 |
907 |
884 |
887 |
-2.42% |
22,100 |
2024/10/17 |
904 |
918 |
900 |
909 |
+1.56% |
15,200 |
2024/10/16 |
880 |
903 |
875 |
895 |
-1.65% |
56,300 |
2024/10/15 |
910 |
923 |
904 |
910 |
+0.89% |
26,100 |
2024/10/11 |
935 |
935 |
900 |
902 |
-2.17% |
28,300 |
2024/10/10 |
974 |
974 |
922 |
922 |
-5.24% |
61,500 |
2024/10/9 |
937 |
982 |
898 |
973 |
+4.96% |
147,700 |
2024/10/8 |
933 |
939 |
915 |
927 |
-2.22% |
40,900 |
2024/10/7 |
965 |
965 |
936 |
948 |
-0.84% |
39,400 |
2024/10/4 |
960 |
968 |
938 |
956 |
+0.42% |
80,500 |
2024/10/3 |
960 |
973 |
935 |
952 |
+0.21% |
66,800 |
2024/10/2 |
971 |
991 |
950 |
950 |
-3.94% |
98,500 |
2024/10/1 |
998 |
998 |
975 |
989 |
+0.92% |
52,200 |
2024/9/30 |
1,025 |
1,038 |
980 |
980 |
-7.63% |
172,000 |
2024/9/27 |
1,084 |
1,100 |
1,059 |
1,061 |
-1.30% |
45,200 |
2024/9/26 |
1,094 |
1,094 |
1,044 |
1,075 |
-1.01% |
113,600 |
2024/9/25 |
1,160 |
1,161 |
1,085 |
1,086 |
-6.94% |
82,100 |
2024/9/24 |
1,219 |
1,219 |
1,147 |
1,167 |
-1.85% |
125,300 |
2024/9/20 |
1,154 |
1,209 |
1,140 |
1,189 |
+5.04% |
237,200 |
2024/9/19 |
1,029 |
1,154 |
1,021 |
1,132 |
+11.53% |
242,700 |
2024/9/18 |
1,047 |
1,083 |
1,012 |
1,015 |
-1.17% |
72,900 |
2024/9/17 |
1,041 |
1,041 |
988 |
1,027 |
+1.58% |
74,100 |
2024/9/13 |
1,038 |
1,041 |
1,000 |
1,011 |
-2.60% |
35,100 |
2024/9/12 |
1,075 |
1,088 |
1,024 |
1,038 |
+2.27% |
59,800 |
2024/9/11 |
1,087 |
1,089 |
995 |
1,015 |
-7.22% |
146,800 |
2024/9/10 |
1,149 |
1,160 |
1,068 |
1,094 |
-2.76% |
246,700 |
2024/9/9 |
980 |
1,146 |
980 |
1,125 |
+8.17% |
171,300 |
2024/9/6 |
1,046 |
1,115 |
1,013 |
1,040 |
+1.96% |
269,300 |
2024/9/5 |
950 |
1,048 |
950 |
1,020 |
+6.92% |
187,000 |
2024/9/4 |
980 |
1,013 |
954 |
954 |
-6.65% |
94,300 |
2024/9/3 |
958 |
1,035 |
957 |
1,022 |
+7.13% |
166,200 |
2024/9/2 |
974 |
993 |
917 |
954 |
-1.85% |
123,000 |
2024/8/30 |
950 |
978 |
935 |
972 |
+2.32% |
81,200 |
2024/8/29 |
963 |
974 |
941 |
950 |
-1.45% |
42,500 |
2024/8/28 |
1,041 |
1,041 |
960 |
964 |
-5.49% |
89,700 |
2024/8/27 |
930 |
1,037 |
930 |
1,020 |
+8.05% |
242,700 |
2024/8/26 |
876 |
960 |
861 |
944 |
+9.64% |
166,600 |
2024/8/23 |
854 |
861 |
840 |
861 |
+1.29% |
20,700 |
2024/8/22 |
895 |
895 |
849 |
850 |
-4.17% |
40,900 |
2024/8/21 |
881 |
905 |
876 |
887 |
-0.78% |
31,500 |
2024/8/20 |
880 |
916 |
865 |
894 |
+4.20% |
81,600 |
2024/8/19 |
884 |
891 |
858 |
858 |
-2.94% |
43,600 |
2024/8/16 |
904 |
904 |
881 |
884 |
-3.28% |
72,300 |
2024/8/15 |
907 |
929 |
883 |
914 |
+0.44% |
75,100 |
2024/8/14 |
835 |
934 |
830 |
910 |
+11.25% |
190,400 |
2024/8/13 |
891 |
891 |
812 |
818 |
-6.62% |
136,600 |
2024/8/9 |
876 |
918 |
855 |
876 |
+3.55% |
119,300 |
2024/8/8 |
810 |
880 |
789 |
846 |
+3.80% |
100,600 |
2024/8/7 |
733 |
826 |
733 |
815 |
+8.96% |
129,700 |
2024/8/6 |
730 |
784 |
706 |
748 |
+6.55% |
168,200 |
2024/8/5 |
726 |
799 |
670 |
702 |
-10.34% |
332,300 |
2024/8/2 |
820 |
840 |
783 |
783 |
-11.72% |
171,300 |
2024/8/1 |
921 |
921 |
856 |
887 |
-4.83% |
197,400 |
2024/7/31 |
960 |
962 |
912 |
932 |
-4.70% |
139,100 |
2024/7/30 |
1,003 |
1,014 |
946 |
978 |
-2.40% |
180,000 |
2024/7/29 |
1,015 |
1,034 |
992 |
1,002 |
+0.40% |
286,800 |
2024/7/26 |
999 |
1,162 |
970 |
998 |
-0.80% |
1,667,400 |
2024/7/25 |
1,017 |
1,093 |
982 |
1,006 |
-2.24% |
549,100 |
2024/7/24 |
1,140 |
1,278 |
1,014 |
1,029 |
-7.30% |
2,697,700 |
2024/7/23 |
952 |
1,110 |
926 |
1,110 |
+15.62% |
1,994,600 |
2024/7/22 |
1,089 |
1,121 |
955 |
960 |
-16.45% |
979,900 |
2024/7/19 |
1,093 |
1,149 |
1,065 |
1,149 |
+15.02% |
586,600 |
2024/7/18 |
980 |
1,044 |
965 |
999 |
-0.20% |
254,700 |
2024/7/17 |
1,011 |
1,097 |
987 |
1,001 |
-0.99% |
974,100 |
2024/7/16 |
1,052 |
1,117 |
1,002 |
1,011 |
+4.55% |
1,863,000 |
2024/7/12 |
817 |
967 |
817 |
967 |
+18.36% |
162,100 |
2024/7/11 |
835 |
858 |
811 |
817 |
-2.51% |
95,000 |
2024/7/10 |
855 |
859 |
827 |
838 |
-1.99% |
113,000 |
2024/7/9 |
872 |
888 |
850 |
855 |
-1.50% |
123,000 |
2024/7/8 |
875 |
907 |
868 |
868 |
-0.80% |
166,700 |
2024/7/5 |
880 |
921 |
863 |
875 |
-1.35% |
332,100 |
2024/7/4 |
938 |
942 |
882 |
887 |
-4.62% |
359,400 |
2024/7/3 |
1,019 |
1,080 |
930 |
930 |
-7.83% |
1,054,100 |
2024/7/2 |
971 |
1,119 |
971 |
1,009 |
+4.02% |
2,392,400 |
2024/7/1 |
995 |
1,083 |
924 |
970 |
-5.37% |
1,589,400 |
2024/6/28 |
1,091 |
1,170 |
998 |
1,025 |
-7.66% |
1,637,600 |
2024/6/27 |
1,410 |
1,641 |
1,088 |
1,110 |
-17.78% |
3,930,600 |
2024/6/26 |
1,070 |
1,350 |
1,070 |
1,350 |
+28.57% |
3,624,600 |
2024/6/25 |
880 |
1,075 |
855 |
1,050 |
+13.51% |
5,379,100 |
2024/6/24 |
835 |
925 |
806 |
925 |
+19.35% |
3,199,900 |
2024/6/21 |
787 |
840 |
755 |
775 |
-5.14% |
1,295,400 |
2024/6/20 |
875 |
994 |
795 |
817 |
--- |
5,011,600 |
|