| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,008 |
1,008 |
996 |
1,002 |
-0.69% |
22,300 |
| 2024/12/2 |
1,036 |
1,036 |
1,002 |
1,009 |
-3.17% |
8,900 |
| 2024/11/29 |
1,036 |
1,048 |
1,009 |
1,042 |
+0.58% |
10,800 |
| 2024/11/28 |
999 |
1,039 |
995 |
1,036 |
+4.12% |
18,000 |
| 2024/11/27 |
1,013 |
1,016 |
995 |
995 |
-3.40% |
13,300 |
| 2024/11/26 |
1,016 |
1,039 |
1,016 |
1,030 |
+1.28% |
9,300 |
| 2024/11/25 |
1,010 |
1,065 |
1,009 |
1,017 |
-0.10% |
12,400 |
| 2024/11/22 |
984 |
1,024 |
984 |
1,018 |
+0.49% |
12,000 |
| 2024/11/21 |
1,027 |
1,027 |
1,010 |
1,013 |
+0.30% |
3,000 |
| 2024/11/20 |
1,037 |
1,047 |
1,010 |
1,010 |
-2.42% |
8,200 |
| 2024/11/19 |
1,048 |
1,054 |
1,020 |
1,035 |
-0.77% |
8,900 |
| 2024/11/18 |
1,016 |
1,055 |
1,013 |
1,043 |
+2.66% |
13,700 |
| 2024/11/15 |
996 |
1,021 |
993 |
1,016 |
+0.89% |
15,900 |
| 2024/11/14 |
1,020 |
1,028 |
997 |
1,007 |
-1.85% |
6,300 |
| 2024/11/13 |
1,010 |
1,050 |
1,010 |
1,026 |
-0.19% |
6,400 |
| 2024/11/12 |
1,022 |
1,036 |
1,014 |
1,028 |
+1.78% |
12,800 |
| 2024/11/11 |
1,010 |
1,022 |
1,010 |
1,010 |
-0.98% |
2,800 |
| 2024/11/8 |
1,020 |
1,040 |
1,010 |
1,020 |
+0.49% |
7,100 |
| 2024/11/7 |
1,004 |
1,018 |
998 |
1,015 |
+1.40% |
7,800 |
| 2024/11/6 |
1,007 |
1,013 |
1,000 |
1,001 |
-0.50% |
2,800 |
| 2024/11/5 |
1,012 |
1,017 |
995 |
1,006 |
+0.00% |
4,600 |
| 2024/11/1 |
1,011 |
1,059 |
999 |
1,006 |
-2.42% |
11,200 |
| 2024/10/31 |
1,050 |
1,050 |
1,010 |
1,031 |
-1.81% |
4,300 |
| 2024/10/30 |
1,036 |
1,050 |
1,002 |
1,050 |
+2.44% |
9,400 |
| 2024/10/29 |
985 |
1,038 |
985 |
1,025 |
+4.06% |
10,200 |
| 2024/10/28 |
953 |
996 |
953 |
985 |
+2.18% |
6,600 |
| 2024/10/25 |
970 |
992 |
955 |
964 |
-2.13% |
14,400 |
| 2024/10/24 |
980 |
1,009 |
969 |
985 |
-2.38% |
19,200 |
| 2024/10/23 |
1,030 |
1,050 |
999 |
1,009 |
-1.66% |
13,000 |
| 2024/10/22 |
1,072 |
1,097 |
1,000 |
1,026 |
-5.00% |
15,400 |
| 2024/10/21 |
1,016 |
1,084 |
1,011 |
1,080 |
+5.78% |
16,600 |
| 2024/10/18 |
998 |
1,025 |
998 |
1,021 |
+0.79% |
8,900 |
| 2024/10/17 |
1,028 |
1,030 |
1,008 |
1,013 |
-1.17% |
8,700 |
| 2024/10/16 |
1,059 |
1,064 |
1,025 |
1,025 |
-4.03% |
20,600 |
| 2024/10/15 |
1,079 |
1,090 |
1,060 |
1,068 |
-1.02% |
10,100 |
| 2024/10/11 |
1,060 |
1,180 |
1,060 |
1,079 |
-8.56% |
62,500 |
| 2024/10/10 |
1,212 |
1,226 |
1,153 |
1,180 |
-2.24% |
20,600 |
| 2024/10/9 |
1,229 |
1,229 |
1,204 |
1,207 |
-0.98% |
4,600 |
| 2024/10/8 |
1,231 |
1,231 |
1,200 |
1,219 |
-1.61% |
17,700 |
| 2024/10/7 |
1,228 |
1,247 |
1,216 |
1,239 |
+1.98% |
21,100 |
| 2024/10/4 |
1,211 |
1,227 |
1,200 |
1,215 |
+0.33% |
5,500 |
| 2024/10/3 |
1,206 |
1,227 |
1,202 |
1,211 |
+0.92% |
7,700 |
| 2024/10/2 |
1,189 |
1,220 |
1,159 |
1,200 |
-1.15% |
12,800 |
| 2024/10/1 |
1,166 |
1,214 |
1,161 |
1,214 |
+3.76% |
11,700 |
| 2024/9/30 |
1,157 |
1,179 |
1,153 |
1,170 |
-1.02% |
9,300 |
| 2024/9/27 |
1,156 |
1,193 |
1,156 |
1,182 |
+2.34% |
10,300 |
| 2024/9/26 |
1,150 |
1,161 |
1,113 |
1,155 |
+0.52% |
16,200 |
| 2024/9/25 |
1,148 |
1,162 |
1,135 |
1,149 |
-0.35% |
6,000 |
| 2024/9/24 |
1,176 |
1,176 |
1,141 |
1,153 |
-1.03% |
7,400 |
| 2024/9/20 |
1,160 |
1,195 |
1,146 |
1,165 |
+0.95% |
12,500 |
| 2024/9/19 |
1,137 |
1,163 |
1,095 |
1,154 |
+3.96% |
8,400 |
| 2024/9/18 |
1,144 |
1,161 |
1,104 |
1,110 |
-2.80% |
9,300 |
| 2024/9/17 |
1,216 |
1,217 |
1,108 |
1,142 |
-6.09% |
24,700 |
| 2024/9/13 |
1,258 |
1,268 |
1,216 |
1,216 |
-3.87% |
14,100 |
| 2024/9/12 |
1,223 |
1,274 |
1,223 |
1,265 |
+3.94% |
10,900 |
| 2024/9/11 |
1,205 |
1,273 |
1,205 |
1,217 |
+1.25% |
23,300 |
| 2024/9/10 |
1,224 |
1,244 |
1,202 |
1,202 |
+0.17% |
14,900 |
| 2024/9/9 |
1,120 |
1,226 |
1,120 |
1,200 |
+1.69% |
21,700 |
| 2024/9/6 |
1,195 |
1,201 |
1,168 |
1,180 |
-1.01% |
14,500 |
| 2024/9/5 |
1,170 |
1,222 |
1,170 |
1,192 |
+0.51% |
13,200 |
| 2024/9/4 |
1,190 |
1,224 |
1,176 |
1,186 |
-4.74% |
28,000 |
| 2024/9/3 |
1,167 |
1,245 |
1,167 |
1,245 |
+7.24% |
26,900 |
| 2024/9/2 |
1,180 |
1,181 |
1,158 |
1,161 |
-1.02% |
8,200 |
| 2024/8/30 |
1,126 |
1,173 |
1,124 |
1,173 |
+4.17% |
12,100 |
| 2024/8/29 |
1,151 |
1,151 |
1,126 |
1,126 |
-2.43% |
13,400 |
| 2024/8/28 |
1,132 |
1,161 |
1,115 |
1,154 |
+1.94% |
20,500 |
| 2024/8/27 |
1,114 |
1,142 |
1,111 |
1,132 |
+1.07% |
11,600 |
| 2024/8/26 |
1,100 |
1,145 |
1,100 |
1,120 |
+0.72% |
24,600 |
| 2024/8/23 |
1,138 |
1,138 |
1,099 |
1,112 |
-2.03% |
21,000 |
| 2024/8/22 |
1,164 |
1,164 |
1,125 |
1,135 |
-2.99% |
23,300 |
| 2024/8/21 |
1,206 |
1,207 |
1,167 |
1,170 |
-3.62% |
10,100 |
| 2024/8/20 |
1,188 |
1,233 |
1,188 |
1,214 |
+2.62% |
9,400 |
| 2024/8/19 |
1,132 |
1,220 |
1,132 |
1,183 |
+2.87% |
39,300 |
| 2024/8/16 |
1,128 |
1,180 |
1,123 |
1,150 |
+2.31% |
26,200 |
| 2024/8/15 |
1,101 |
1,132 |
1,079 |
1,124 |
+0.81% |
17,100 |
| 2024/8/14 |
1,075 |
1,124 |
1,075 |
1,115 |
+3.24% |
18,700 |
| 2024/8/13 |
1,027 |
1,080 |
1,021 |
1,080 |
+5.16% |
26,500 |
| 2024/8/9 |
1,057 |
1,071 |
1,015 |
1,027 |
-0.58% |
24,600 |
| 2024/8/8 |
1,015 |
1,066 |
1,011 |
1,033 |
-1.15% |
22,800 |
| 2024/8/7 |
990 |
1,075 |
990 |
1,045 |
+0.48% |
46,200 |
| 2024/8/6 |
1,000 |
1,040 |
1,000 |
1,040 |
+16.85% |
52,300 |
| 2024/8/5 |
1,061 |
1,083 |
867 |
890 |
-22.68% |
156,100 |
| 2024/8/2 |
1,203 |
1,214 |
1,151 |
1,151 |
-6.65% |
97,100 |
| 2024/8/1 |
1,300 |
1,300 |
1,206 |
1,233 |
-5.73% |
56,900 |
| 2024/7/31 |
1,294 |
1,309 |
1,256 |
1,308 |
+0.31% |
43,700 |
| 2024/7/30 |
1,380 |
1,380 |
1,294 |
1,304 |
-4.54% |
55,500 |
| 2024/7/29 |
1,382 |
1,390 |
1,347 |
1,366 |
+0.66% |
20,700 |
| 2024/7/26 |
1,332 |
1,375 |
1,332 |
1,357 |
+1.95% |
20,100 |
| 2024/7/25 |
1,321 |
1,364 |
1,311 |
1,331 |
-1.11% |
67,900 |
| 2024/7/24 |
1,397 |
1,407 |
1,346 |
1,346 |
-2.46% |
59,200 |
| 2024/7/23 |
1,373 |
1,393 |
1,349 |
1,380 |
+0.73% |
46,900 |
| 2024/7/22 |
1,431 |
1,431 |
1,370 |
1,370 |
-4.26% |
77,200 |
| 2024/7/19 |
1,498 |
1,498 |
1,430 |
1,431 |
-3.64% |
35,500 |
| 2024/7/18 |
1,464 |
1,522 |
1,457 |
1,485 |
+1.37% |
61,400 |
| 2024/7/17 |
1,415 |
1,465 |
1,408 |
1,465 |
+4.27% |
114,700 |
| 2024/7/16 |
1,450 |
1,485 |
1,402 |
1,405 |
-1.61% |
148,600 |
| 2024/7/12 |
1,365 |
1,524 |
1,361 |
1,428 |
-15.25% |
546,900 |
| 2024/7/11 |
1,668 |
1,690 |
1,623 |
1,685 |
+2.12% |
149,900 |
| 2024/7/10 |
1,702 |
1,720 |
1,601 |
1,650 |
-2.48% |
149,800 |
| 2024/7/9 |
1,700 |
1,700 |
1,671 |
1,692 |
-0.06% |
27,900 |
| 2024/7/8 |
1,693 |
1,718 |
1,668 |
1,693 |
+0.83% |
31,200 |
| 2024/7/5 |
1,662 |
1,697 |
1,660 |
1,679 |
+1.08% |
30,700 |
| 2024/7/4 |
1,670 |
1,687 |
1,634 |
1,661 |
-0.54% |
36,200 |
| 2024/7/3 |
1,659 |
1,699 |
1,659 |
1,670 |
+2.02% |
22,700 |
| 2024/7/2 |
1,639 |
1,661 |
1,622 |
1,637 |
-0.18% |
28,100 |
| 2024/7/1 |
1,689 |
1,689 |
1,640 |
1,640 |
-0.91% |
18,500 |
| 2024/6/28 |
1,659 |
1,677 |
1,644 |
1,655 |
+0.00% |
24,000 |
| 2024/6/27 |
1,670 |
1,694 |
1,651 |
1,655 |
-1.08% |
25,000 |
| 2024/6/26 |
1,687 |
1,699 |
1,655 |
1,673 |
-1.01% |
33,400 |
| 2024/6/25 |
1,686 |
1,709 |
1,670 |
1,690 |
+0.96% |
37,100 |
| 2024/6/24 |
1,659 |
1,692 |
1,641 |
1,674 |
+1.76% |
27,500 |
| 2024/6/21 |
1,625 |
1,661 |
1,625 |
1,645 |
+0.61% |
20,000 |
| 2024/6/20 |
1,600 |
1,644 |
1,591 |
1,635 |
+2.19% |
29,400 |
| 2024/6/19 |
1,629 |
1,629 |
1,595 |
1,600 |
-1.66% |
32,300 |
| 2024/6/18 |
1,649 |
1,663 |
1,614 |
1,627 |
-1.33% |
26,300 |
| 2024/6/17 |
1,649 |
1,649 |
1,595 |
1,649 |
+0.00% |
27,700 |
| 2024/6/14 |
1,605 |
1,655 |
1,590 |
1,649 |
+1.79% |
30,200 |
| 2024/6/13 |
1,616 |
1,644 |
1,614 |
1,620 |
+0.00% |
25,700 |
| 2024/6/12 |
1,622 |
1,635 |
1,601 |
1,620 |
-0.12% |
14,500 |
| 2024/6/11 |
1,594 |
1,632 |
1,585 |
1,622 |
+2.66% |
24,100 |
| 2024/6/10 |
1,537 |
1,592 |
1,522 |
1,580 |
+3.47% |
26,600 |
| 2024/6/7 |
1,525 |
1,534 |
1,507 |
1,527 |
-0.07% |
15,200 |
| 2024/6/6 |
1,567 |
1,568 |
1,520 |
1,528 |
-2.49% |
45,800 |
|
