日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
500 |
505 |
485 |
491 |
-1.41% |
93,100 |
2024/12/12 |
505 |
505 |
498 |
498 |
-1.19% |
61,300 |
2024/12/11 |
493 |
504 |
492 |
504 |
+3.28% |
76,700 |
2024/12/10 |
494 |
495 |
487 |
488 |
-1.21% |
34,000 |
2024/12/9 |
491 |
494 |
490 |
494 |
+2.07% |
45,400 |
2024/12/6 |
485 |
489 |
482 |
484 |
-0.21% |
41,600 |
2024/12/5 |
487 |
492 |
484 |
485 |
+1.04% |
53,800 |
2024/12/4 |
491 |
491 |
478 |
480 |
-1.44% |
53,300 |
2024/12/3 |
482 |
492 |
481 |
487 |
+1.04% |
43,700 |
2024/12/2 |
496 |
497 |
481 |
482 |
-1.23% |
57,400 |
2024/11/29 |
490 |
495 |
487 |
488 |
-0.20% |
31,300 |
2024/11/28 |
496 |
498 |
488 |
489 |
-0.61% |
53,600 |
2024/11/27 |
504 |
506 |
492 |
492 |
-2.38% |
50,600 |
2024/11/26 |
505 |
505 |
494 |
504 |
+1.00% |
74,900 |
2024/11/25 |
496 |
503 |
491 |
499 |
+2.46% |
210,100 |
2024/11/22 |
474 |
487 |
474 |
487 |
+2.74% |
93,000 |
2024/11/21 |
473 |
476 |
470 |
474 |
+1.28% |
36,500 |
2024/11/20 |
465 |
474 |
465 |
468 |
+0.86% |
41,800 |
2024/11/19 |
460 |
469 |
459 |
464 |
+1.31% |
66,400 |
2024/11/18 |
464 |
467 |
457 |
458 |
-2.35% |
100,000 |
2024/11/15 |
467 |
473 |
463 |
469 |
+0.21% |
88,100 |
2024/11/14 |
473 |
476 |
465 |
468 |
-0.64% |
85,600 |
2024/11/13 |
479 |
485 |
470 |
471 |
-1.88% |
207,200 |
2024/11/12 |
482 |
487 |
479 |
480 |
-0.21% |
56,400 |
2024/11/11 |
486 |
486 |
478 |
481 |
-1.23% |
40,000 |
2024/11/8 |
485 |
490 |
482 |
487 |
+0.62% |
40,400 |
2024/11/7 |
499 |
499 |
483 |
484 |
-0.82% |
46,200 |
2024/11/6 |
491 |
506 |
482 |
488 |
-0.81% |
81,800 |
2024/11/5 |
498 |
498 |
490 |
492 |
-0.61% |
40,800 |
2024/11/1 |
496 |
500 |
492 |
495 |
-1.39% |
47,100 |
2024/10/31 |
498 |
505 |
498 |
502 |
-0.40% |
51,300 |
2024/10/30 |
509 |
509 |
500 |
504 |
+0.00% |
26,700 |
2024/10/29 |
499 |
507 |
498 |
504 |
-0.20% |
28,600 |
2024/10/28 |
489 |
505 |
489 |
505 |
+4.12% |
65,800 |
2024/10/25 |
498 |
498 |
480 |
485 |
-2.02% |
114,900 |
2024/10/24 |
497 |
501 |
486 |
495 |
-0.40% |
82,900 |
2024/10/23 |
509 |
511 |
496 |
497 |
-1.39% |
56,700 |
2024/10/22 |
518 |
522 |
500 |
504 |
-3.45% |
118,700 |
2024/10/21 |
511 |
527 |
506 |
522 |
+3.16% |
81,800 |
2024/10/18 |
511 |
517 |
494 |
506 |
-0.98% |
182,500 |
2024/10/17 |
539 |
539 |
507 |
511 |
-2.67% |
190,700 |
2024/10/16 |
525 |
533 |
520 |
525 |
-1.87% |
80,400 |
2024/10/15 |
532 |
538 |
518 |
535 |
-0.93% |
181,600 |
2024/10/11 |
547 |
565 |
535 |
540 |
-3.05% |
352,200 |
2024/10/10 |
541 |
586 |
536 |
557 |
+11.18% |
1,802,200 |
2024/10/9 |
519 |
524 |
501 |
501 |
-1.96% |
122,400 |
2024/10/8 |
497 |
511 |
497 |
511 |
+2.82% |
48,900 |
2024/10/7 |
503 |
511 |
495 |
497 |
+0.40% |
88,700 |
2024/10/4 |
493 |
502 |
491 |
495 |
+0.41% |
66,800 |
2024/10/3 |
503 |
503 |
493 |
493 |
-0.60% |
50,500 |
2024/10/2 |
509 |
514 |
487 |
496 |
-1.59% |
65,100 |
2024/10/1 |
503 |
507 |
497 |
504 |
+1.00% |
22,800 |
2024/9/30 |
494 |
508 |
491 |
499 |
-2.92% |
65,000 |
2024/9/27 |
500 |
520 |
493 |
514 |
+4.90% |
93,900 |
2024/9/26 |
493 |
496 |
490 |
490 |
+0.20% |
16,200 |
2024/9/25 |
495 |
495 |
489 |
489 |
-0.41% |
25,700 |
2024/9/24 |
503 |
503 |
491 |
491 |
-1.60% |
19,700 |
2024/9/20 |
501 |
503 |
496 |
499 |
+1.22% |
37,400 |
2024/9/19 |
488 |
497 |
485 |
493 |
+2.71% |
31,300 |
2024/9/18 |
494 |
494 |
476 |
480 |
-1.03% |
42,500 |
2024/9/17 |
500 |
500 |
481 |
485 |
-1.22% |
27,600 |
2024/9/13 |
492 |
496 |
488 |
491 |
-1.01% |
21,400 |
2024/9/12 |
499 |
502 |
494 |
496 |
+2.06% |
26,600 |
2024/9/11 |
495 |
500 |
480 |
486 |
-2.41% |
55,900 |
2024/9/10 |
500 |
504 |
497 |
498 |
-0.99% |
18,700 |
2024/9/9 |
487 |
506 |
480 |
503 |
+2.86% |
47,800 |
2024/9/6 |
498 |
500 |
488 |
489 |
-2.59% |
85,200 |
2024/9/5 |
501 |
515 |
496 |
502 |
+0.00% |
51,300 |
2024/9/4 |
510 |
513 |
501 |
502 |
-3.28% |
67,800 |
2024/9/3 |
512 |
525 |
512 |
519 |
+1.17% |
51,400 |
2024/9/2 |
526 |
526 |
510 |
513 |
-1.35% |
35,800 |
2024/8/30 |
518 |
525 |
516 |
520 |
+0.00% |
23,800 |
2024/8/29 |
519 |
527 |
517 |
520 |
-0.95% |
18,900 |
2024/8/28 |
527 |
527 |
518 |
525 |
-0.94% |
25,100 |
2024/8/27 |
528 |
535 |
525 |
530 |
-1.12% |
40,100 |
2024/8/26 |
517 |
536 |
510 |
536 |
+5.51% |
92,100 |
2024/8/23 |
515 |
515 |
502 |
508 |
-1.17% |
30,200 |
2024/8/22 |
518 |
523 |
509 |
514 |
-0.58% |
46,600 |
2024/8/21 |
525 |
534 |
515 |
517 |
-2.27% |
39,500 |
2024/8/20 |
513 |
533 |
510 |
529 |
+4.34% |
101,200 |
2024/8/19 |
516 |
521 |
507 |
507 |
-1.74% |
62,900 |
2024/8/16 |
513 |
521 |
510 |
516 |
+1.18% |
85,800 |
2024/8/15 |
509 |
515 |
500 |
510 |
-1.16% |
100,500 |
2024/8/14 |
506 |
523 |
500 |
516 |
+2.58% |
132,600 |
2024/8/13 |
471 |
503 |
467 |
503 |
+10.07% |
131,600 |
2024/8/9 |
472 |
473 |
440 |
457 |
-2.77% |
214,000 |
2024/8/8 |
458 |
477 |
442 |
470 |
+4.44% |
210,800 |
2024/8/7 |
446 |
470 |
424 |
450 |
+2.74% |
379,800 |
2024/8/6 |
462 |
468 |
420 |
438 |
+5.29% |
292,600 |
2024/8/5 |
472 |
484 |
415 |
416 |
-19.22% |
303,500 |
2024/8/2 |
545 |
550 |
514 |
515 |
-9.65% |
216,000 |
2024/8/1 |
595 |
595 |
567 |
570 |
-3.72% |
102,700 |
2024/7/31 |
586 |
594 |
584 |
592 |
-1.33% |
30,300 |
2024/7/30 |
593 |
600 |
583 |
600 |
+1.35% |
55,200 |
2024/7/29 |
604 |
605 |
587 |
592 |
-1.33% |
68,000 |
2024/7/26 |
604 |
614 |
599 |
600 |
-0.66% |
67,500 |
2024/7/25 |
606 |
611 |
597 |
604 |
-1.31% |
106,600 |
2024/7/24 |
637 |
657 |
609 |
612 |
-5.26% |
114,000 |
2024/7/23 |
634 |
647 |
631 |
646 |
+3.03% |
38,600 |
2024/7/22 |
646 |
646 |
620 |
627 |
-2.03% |
68,200 |
2024/7/19 |
660 |
660 |
637 |
640 |
-2.44% |
73,700 |
2024/7/18 |
645 |
670 |
643 |
656 |
+0.92% |
78,400 |
2024/7/17 |
638 |
658 |
638 |
650 |
+1.25% |
100,900 |
2024/7/16 |
667 |
670 |
635 |
642 |
-3.31% |
204,600 |
2024/7/12 |
657 |
679 |
638 |
664 |
-0.45% |
254,300 |
2024/7/11 |
701 |
710 |
656 |
667 |
-4.17% |
451,000 |
2024/7/10 |
695 |
696 |
678 |
696 |
+0.00% |
168,700 |
2024/7/9 |
718 |
720 |
688 |
696 |
-1.56% |
145,800 |
2024/7/8 |
700 |
720 |
700 |
707 |
+1.43% |
76,900 |
2024/7/5 |
697 |
710 |
693 |
697 |
-0.43% |
59,500 |
2024/7/4 |
701 |
710 |
692 |
700 |
+0.29% |
103,700 |
2024/7/3 |
709 |
710 |
680 |
698 |
-2.10% |
159,100 |
2024/7/2 |
723 |
738 |
713 |
713 |
-0.70% |
164,700 |
2024/7/1 |
720 |
724 |
702 |
718 |
+1.56% |
106,300 |
2024/6/28 |
706 |
719 |
700 |
707 |
+0.86% |
157,000 |
2024/6/27 |
691 |
710 |
691 |
701 |
+1.30% |
214,800 |
2024/6/26 |
655 |
692 |
653 |
692 |
+5.01% |
180,500 |
2024/6/25 |
640 |
663 |
640 |
659 |
+1.85% |
63,500 |
2024/6/24 |
641 |
655 |
631 |
647 |
+1.25% |
61,500 |
2024/6/21 |
640 |
651 |
636 |
639 |
+0.79% |
65,500 |
2024/6/20 |
625 |
640 |
625 |
634 |
+0.48% |
49,300 |
2024/6/19 |
640 |
647 |
631 |
631 |
-0.94% |
50,100 |
2024/6/18 |
646 |
651 |
637 |
637 |
-2.15% |
73,900 |
|