日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
776 |
781 |
771 |
771 |
-0.64% |
7,400 |
2024/12/12 |
784 |
784 |
776 |
776 |
-0.77% |
26,600 |
2024/12/11 |
784 |
785 |
779 |
782 |
-0.13% |
13,200 |
2024/12/10 |
780 |
783 |
779 |
783 |
+0.00% |
6,900 |
2024/12/9 |
796 |
803 |
783 |
783 |
-2.12% |
4,500 |
2024/12/6 |
800 |
801 |
798 |
800 |
-0.12% |
3,200 |
2024/12/5 |
815 |
815 |
801 |
801 |
-1.11% |
2,700 |
2024/12/4 |
818 |
818 |
810 |
810 |
+0.00% |
2,300 |
2024/12/3 |
810 |
816 |
808 |
810 |
-0.12% |
3,600 |
2024/12/2 |
810 |
811 |
809 |
811 |
-0.61% |
2,200 |
2024/11/29 |
818 |
818 |
809 |
816 |
-0.37% |
2,700 |
2024/11/28 |
810 |
819 |
810 |
819 |
+1.11% |
2,500 |
2024/11/27 |
818 |
821 |
810 |
810 |
-1.10% |
1,900 |
2024/11/26 |
831 |
838 |
818 |
819 |
-1.44% |
4,200 |
2024/11/25 |
850 |
850 |
828 |
831 |
-1.19% |
4,500 |
2024/11/22 |
856 |
869 |
835 |
841 |
-3.33% |
11,800 |
2024/11/21 |
878 |
878 |
855 |
870 |
+0.81% |
2,400 |
2024/11/20 |
849 |
894 |
841 |
863 |
+1.65% |
5,100 |
2024/11/19 |
848 |
865 |
845 |
849 |
+0.00% |
2,400 |
2024/11/18 |
836 |
850 |
836 |
849 |
+1.56% |
2,700 |
2024/11/15 |
930 |
930 |
820 |
836 |
-12.92% |
33,100 |
2024/11/14 |
968 |
972 |
930 |
960 |
-0.93% |
6,800 |
2024/11/13 |
950 |
977 |
932 |
969 |
+0.94% |
8,900 |
2024/11/12 |
915 |
998 |
915 |
960 |
+3.23% |
8,700 |
2024/11/11 |
910 |
930 |
910 |
930 |
+2.09% |
3,100 |
2024/11/8 |
913 |
928 |
890 |
911 |
-0.22% |
8,400 |
2024/11/7 |
910 |
946 |
908 |
913 |
-0.87% |
7,200 |
2024/11/6 |
905 |
1,047 |
905 |
921 |
+2.22% |
61,700 |
2024/11/5 |
918 |
924 |
901 |
901 |
-1.85% |
3,600 |
2024/11/1 |
921 |
940 |
918 |
918 |
-1.92% |
7,600 |
2024/10/31 |
941 |
941 |
931 |
936 |
+0.21% |
900 |
2024/10/30 |
939 |
943 |
920 |
934 |
-0.43% |
10,900 |
2024/10/29 |
945 |
967 |
936 |
938 |
-0.74% |
3,700 |
2024/10/28 |
928 |
945 |
928 |
945 |
+1.83% |
4,200 |
2024/10/25 |
956 |
956 |
928 |
928 |
-2.83% |
7,000 |
2024/10/24 |
953 |
983 |
953 |
955 |
-0.73% |
4,000 |
2024/10/23 |
959 |
974 |
955 |
962 |
-0.72% |
3,700 |
2024/10/22 |
995 |
996 |
955 |
969 |
-2.52% |
11,700 |
2024/10/21 |
1,009 |
1,011 |
994 |
994 |
-1.49% |
4,900 |
2024/10/18 |
1,010 |
1,016 |
1,001 |
1,009 |
-0.69% |
3,300 |
2024/10/17 |
1,011 |
1,022 |
1,007 |
1,016 |
-0.59% |
5,400 |
2024/10/16 |
1,015 |
1,026 |
1,010 |
1,022 |
+0.59% |
6,000 |
2024/10/15 |
1,040 |
1,053 |
1,016 |
1,016 |
-2.40% |
2,900 |
2024/10/11 |
1,009 |
1,056 |
1,009 |
1,041 |
+0.68% |
3,200 |
2024/10/10 |
1,037 |
1,037 |
1,018 |
1,034 |
-0.48% |
3,900 |
2024/10/9 |
1,058 |
1,058 |
1,018 |
1,039 |
+0.87% |
5,400 |
2024/10/8 |
1,045 |
1,053 |
1,010 |
1,030 |
-1.15% |
9,500 |
2024/10/7 |
1,080 |
1,088 |
1,042 |
1,042 |
-4.40% |
9,300 |
2024/10/4 |
1,070 |
1,090 |
1,050 |
1,090 |
+2.35% |
6,600 |
2024/10/3 |
1,068 |
1,081 |
1,033 |
1,065 |
+1.14% |
13,200 |
2024/10/2 |
1,060 |
1,155 |
1,031 |
1,053 |
+0.10% |
33,700 |
2024/10/1 |
1,050 |
1,239 |
1,050 |
1,052 |
+3.65% |
222,200 |
2024/9/30 |
993 |
1,022 |
990 |
1,015 |
-1.84% |
8,500 |
2024/9/27 |
1,008 |
1,035 |
1,007 |
1,034 |
+3.09% |
7,400 |
2024/9/26 |
1,001 |
1,013 |
990 |
1,003 |
+0.30% |
7,800 |
2024/9/25 |
1,035 |
1,035 |
988 |
1,000 |
-2.15% |
5,700 |
2024/9/24 |
1,028 |
1,028 |
998 |
1,022 |
-0.29% |
3,600 |
2024/9/20 |
1,060 |
1,060 |
1,025 |
1,025 |
-2.38% |
3,500 |
2024/9/19 |
1,016 |
1,050 |
1,015 |
1,050 |
+1.84% |
3,700 |
2024/9/18 |
992 |
1,035 |
991 |
1,031 |
+3.93% |
4,800 |
2024/9/17 |
1,027 |
1,027 |
947 |
992 |
-2.27% |
7,500 |
2024/9/13 |
1,014 |
1,025 |
1,003 |
1,015 |
+0.10% |
3,700 |
2024/9/12 |
1,019 |
1,033 |
995 |
1,014 |
+2.32% |
5,000 |
2024/9/11 |
1,059 |
1,059 |
985 |
991 |
-6.51% |
11,300 |
2024/9/10 |
1,024 |
1,063 |
1,024 |
1,060 |
+2.91% |
2,900 |
2024/9/9 |
990 |
1,058 |
975 |
1,030 |
-1.62% |
12,900 |
2024/9/6 |
1,100 |
1,117 |
1,047 |
1,047 |
-2.24% |
19,300 |
2024/9/5 |
1,116 |
1,118 |
1,068 |
1,071 |
-1.38% |
9,200 |
2024/9/4 |
1,120 |
1,146 |
1,086 |
1,086 |
-6.94% |
28,000 |
2024/9/3 |
1,177 |
1,186 |
1,157 |
1,167 |
-0.77% |
14,500 |
2024/9/2 |
1,186 |
1,240 |
1,175 |
1,176 |
-2.16% |
31,000 |
2024/8/30 |
1,180 |
1,210 |
1,157 |
1,202 |
+1.43% |
30,500 |
2024/8/29 |
1,179 |
1,210 |
1,157 |
1,185 |
-2.63% |
22,300 |
2024/8/28 |
1,261 |
1,300 |
1,174 |
1,217 |
-3.26% |
97,400 |
2024/8/27 |
1,340 |
1,370 |
1,253 |
1,258 |
-10.14% |
161,900 |
2024/8/26 |
1,450 |
1,500 |
1,323 |
1,400 |
-12.50% |
495,500 |
2024/8/23 |
1,420 |
1,600 |
1,375 |
1,600 |
+23.08% |
924,100 |
2024/8/22 |
1,030 |
1,300 |
1,030 |
1,300 |
+30.00% |
284,300 |
2024/8/21 |
1,037 |
1,038 |
986 |
1,000 |
-0.70% |
3,800 |
2024/8/20 |
1,009 |
1,035 |
1,006 |
1,007 |
+0.70% |
4,500 |
2024/8/19 |
990 |
1,000 |
975 |
1,000 |
+2.56% |
9,900 |
2024/8/16 |
992 |
992 |
975 |
975 |
+0.41% |
800 |
2024/8/15 |
984 |
1,010 |
956 |
971 |
-1.32% |
4,400 |
2024/8/14 |
950 |
995 |
950 |
984 |
+3.58% |
2,300 |
2024/8/13 |
970 |
978 |
946 |
950 |
-3.06% |
9,400 |
2024/8/9 |
1,068 |
1,068 |
980 |
980 |
+0.20% |
5,400 |
2024/8/8 |
950 |
999 |
930 |
978 |
-1.51% |
3,300 |
2024/8/7 |
945 |
993 |
885 |
993 |
+10.33% |
5,900 |
2024/8/6 |
867 |
928 |
860 |
900 |
+9.49% |
8,000 |
2024/8/5 |
866 |
940 |
813 |
822 |
-24.59% |
36,500 |
2024/8/2 |
1,137 |
1,137 |
1,034 |
1,090 |
-7.78% |
15,700 |
2024/8/1 |
1,225 |
1,227 |
1,182 |
1,182 |
-3.67% |
11,500 |
2024/7/31 |
1,251 |
1,251 |
1,225 |
1,227 |
-0.65% |
2,900 |
2024/7/30 |
1,238 |
1,255 |
1,218 |
1,235 |
-0.24% |
3,400 |
2024/7/29 |
1,240 |
1,240 |
1,214 |
1,238 |
+1.48% |
3,400 |
2024/7/26 |
1,248 |
1,273 |
1,205 |
1,220 |
-4.54% |
27,800 |
2024/7/25 |
1,263 |
1,347 |
1,248 |
1,278 |
+2.49% |
21,700 |
2024/7/24 |
1,270 |
1,284 |
1,240 |
1,247 |
-3.03% |
14,500 |
2024/7/23 |
1,317 |
1,330 |
1,274 |
1,286 |
-1.46% |
8,100 |
2024/7/22 |
1,323 |
1,323 |
1,263 |
1,305 |
-2.61% |
11,700 |
2024/7/19 |
1,350 |
1,376 |
1,316 |
1,340 |
-0.74% |
24,400 |
2024/7/18 |
1,279 |
1,367 |
1,258 |
1,350 |
+6.30% |
32,400 |
2024/7/17 |
1,265 |
1,270 |
1,254 |
1,270 |
+0.71% |
5,800 |
2024/7/16 |
1,291 |
1,295 |
1,261 |
1,261 |
-1.48% |
2,300 |
2024/7/12 |
1,264 |
1,280 |
1,252 |
1,280 |
+1.27% |
7,800 |
2024/7/11 |
1,243 |
1,295 |
1,243 |
1,264 |
+0.08% |
5,600 |
2024/7/10 |
1,263 |
1,264 |
1,263 |
1,263 |
-0.08% |
1,400 |
2024/7/9 |
1,243 |
1,265 |
1,240 |
1,264 |
+1.36% |
4,600 |
2024/7/8 |
1,262 |
1,266 |
1,244 |
1,247 |
-0.80% |
3,800 |
2024/7/5 |
1,279 |
1,298 |
1,257 |
1,257 |
-1.72% |
4,300 |
2024/7/4 |
1,284 |
1,333 |
1,255 |
1,279 |
-0.85% |
11,900 |
2024/7/3 |
1,289 |
1,290 |
1,249 |
1,290 |
+0.39% |
3,800 |
2024/7/2 |
1,279 |
1,285 |
1,238 |
1,285 |
+2.31% |
8,400 |
2024/7/1 |
1,320 |
1,320 |
1,241 |
1,256 |
-4.99% |
9,000 |
2024/6/28 |
1,301 |
1,337 |
1,301 |
1,322 |
-0.23% |
5,600 |
2024/6/27 |
1,299 |
1,347 |
1,294 |
1,325 |
+2.00% |
13,900 |
2024/6/26 |
1,305 |
1,313 |
1,271 |
1,299 |
-1.14% |
9,500 |
2024/6/25 |
1,294 |
1,314 |
1,280 |
1,314 |
+2.42% |
8,400 |
2024/6/24 |
1,241 |
1,283 |
1,240 |
1,283 |
+2.64% |
3,800 |
2024/6/21 |
1,236 |
1,257 |
1,235 |
1,250 |
+0.08% |
7,600 |
2024/6/20 |
1,245 |
1,249 |
1,236 |
1,249 |
+0.32% |
4,100 |
2024/6/19 |
1,274 |
1,283 |
1,245 |
1,245 |
-2.81% |
18,200 |
2024/6/18 |
1,285 |
1,285 |
1,270 |
1,281 |
+0.55% |
4,400 |
|