日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
1,470 |
1,478 |
1,450 |
1,470 |
-0.20% |
27,100 |
2024/12/2 |
1,470 |
1,480 |
1,466 |
1,473 |
+0.20% |
20,000 |
2024/11/29 |
1,460 |
1,479 |
1,460 |
1,470 |
+0.75% |
82,700 |
2024/11/28 |
1,460 |
1,463 |
1,452 |
1,459 |
-0.07% |
56,500 |
2024/11/27 |
1,453 |
1,460 |
1,449 |
1,460 |
+0.69% |
82,700 |
2024/11/26 |
1,449 |
1,455 |
1,449 |
1,450 |
+0.14% |
58,300 |
2024/11/25 |
1,449 |
1,449 |
1,445 |
1,448 |
+0.07% |
82,400 |
2024/11/22 |
1,447 |
1,450 |
1,443 |
1,447 |
+0.00% |
29,900 |
2024/11/21 |
1,451 |
1,458 |
1,447 |
1,447 |
-0.21% |
50,100 |
2024/11/20 |
1,452 |
1,454 |
1,448 |
1,450 |
-0.14% |
43,600 |
2024/11/19 |
1,465 |
1,467 |
1,452 |
1,452 |
-0.62% |
182,600 |
2024/11/18 |
1,474 |
1,477 |
1,459 |
1,461 |
-0.41% |
125,200 |
2024/11/15 |
1,500 |
1,510 |
1,466 |
1,467 |
+12.85% |
269,800 |
2024/11/14 |
1,300 |
1,300 |
1,300 |
1,300 |
+30.00% |
4,800 |
2024/11/13 |
1,015 |
1,017 |
1,000 |
1,000 |
-1.48% |
7,800 |
2024/11/12 |
1,014 |
1,015 |
999 |
1,015 |
+0.50% |
2,000 |
2024/11/11 |
1,000 |
1,010 |
988 |
1,010 |
-0.79% |
7,100 |
2024/11/8 |
1,000 |
1,018 |
996 |
1,018 |
+0.00% |
3,500 |
2024/11/7 |
989 |
1,018 |
981 |
1,018 |
+3.35% |
13,100 |
2024/11/6 |
989 |
989 |
978 |
985 |
-0.10% |
3,900 |
2024/11/5 |
991 |
991 |
980 |
986 |
-0.10% |
2,800 |
2024/11/1 |
988 |
992 |
979 |
987 |
-0.60% |
4,400 |
2024/10/31 |
988 |
999 |
988 |
993 |
-0.30% |
4,400 |
2024/10/30 |
998 |
1,000 |
981 |
996 |
+0.20% |
8,400 |
2024/10/29 |
978 |
999 |
977 |
994 |
+0.61% |
7,700 |
2024/10/28 |
981 |
990 |
979 |
988 |
+0.51% |
5,200 |
2024/10/25 |
975 |
987 |
975 |
983 |
-0.61% |
4,700 |
2024/10/24 |
979 |
989 |
978 |
989 |
+0.51% |
2,400 |
2024/10/23 |
992 |
992 |
975 |
984 |
-0.91% |
5,400 |
2024/10/22 |
1,000 |
1,000 |
989 |
993 |
-0.30% |
2,500 |
2024/10/21 |
990 |
996 |
981 |
996 |
+0.61% |
3,000 |
2024/10/18 |
997 |
997 |
973 |
990 |
+0.41% |
6,800 |
2024/10/17 |
988 |
998 |
979 |
986 |
-0.20% |
5,200 |
2024/10/16 |
1,001 |
1,001 |
985 |
988 |
-1.89% |
5,600 |
2024/10/15 |
1,004 |
1,010 |
1,000 |
1,007 |
+0.00% |
4,800 |
2024/10/11 |
1,002 |
1,007 |
1,000 |
1,007 |
+0.50% |
6,200 |
2024/10/10 |
1,005 |
1,020 |
1,002 |
1,002 |
-0.60% |
39,400 |
2024/10/9 |
1,000 |
1,008 |
1,000 |
1,008 |
+0.80% |
8,300 |
2024/10/8 |
1,000 |
1,008 |
1,000 |
1,000 |
+0.00% |
4,000 |
2024/10/7 |
1,000 |
1,004 |
1,000 |
1,000 |
+0.00% |
3,600 |
2024/10/4 |
1,001 |
1,002 |
998 |
1,000 |
-0.10% |
2,600 |
2024/10/3 |
1,000 |
1,008 |
998 |
1,001 |
+0.10% |
4,000 |
2024/10/2 |
1,021 |
1,021 |
999 |
1,000 |
-0.79% |
6,300 |
2024/10/1 |
998 |
1,008 |
997 |
1,008 |
+1.00% |
3,200 |
2024/9/30 |
1,000 |
1,011 |
998 |
998 |
-0.20% |
4,300 |
2024/9/27 |
1,003 |
1,010 |
1,000 |
1,000 |
-0.20% |
24,500 |
2024/9/26 |
1,008 |
1,010 |
998 |
1,002 |
+0.20% |
24,700 |
2024/9/25 |
1,000 |
1,008 |
999 |
1,000 |
-0.20% |
5,600 |
2024/9/24 |
1,010 |
1,010 |
1,002 |
1,002 |
-0.10% |
2,900 |
2024/9/20 |
1,002 |
1,008 |
1,001 |
1,003 |
+0.40% |
3,300 |
2024/9/19 |
1,000 |
1,014 |
998 |
999 |
+0.20% |
1,400 |
2024/9/18 |
1,017 |
1,017 |
996 |
997 |
-0.30% |
1,800 |
2024/9/17 |
1,004 |
1,004 |
996 |
1,000 |
+0.10% |
3,000 |
2024/9/13 |
1,003 |
1,004 |
997 |
999 |
-0.30% |
3,200 |
2024/9/12 |
996 |
1,016 |
996 |
1,002 |
+0.60% |
2,400 |
2024/9/11 |
1,018 |
1,018 |
996 |
996 |
-1.09% |
6,800 |
2024/9/10 |
1,002 |
1,007 |
1,000 |
1,007 |
+0.30% |
1,900 |
2024/9/9 |
1,000 |
1,004 |
1,000 |
1,004 |
+0.40% |
1,200 |
2024/9/6 |
1,011 |
1,011 |
1,000 |
1,000 |
+0.00% |
2,400 |
2024/9/5 |
1,003 |
1,020 |
1,000 |
1,000 |
-0.40% |
4,000 |
2024/9/4 |
1,017 |
1,017 |
1,004 |
1,004 |
-1.38% |
11,600 |
2024/9/3 |
1,015 |
1,037 |
1,013 |
1,018 |
+1.60% |
5,900 |
2024/9/2 |
1,001 |
1,014 |
1,001 |
1,002 |
+0.40% |
12,200 |
2024/8/30 |
990 |
1,005 |
990 |
998 |
+0.91% |
5,300 |
2024/8/29 |
988 |
1,001 |
987 |
989 |
-0.20% |
4,000 |
2024/8/28 |
989 |
1,000 |
981 |
991 |
-0.30% |
10,300 |
2024/8/27 |
992 |
1,015 |
986 |
994 |
+0.20% |
9,600 |
2024/8/26 |
1,006 |
1,006 |
991 |
992 |
+0.40% |
13,300 |
2024/8/23 |
983 |
990 |
978 |
988 |
-0.10% |
9,400 |
2024/8/22 |
995 |
996 |
987 |
989 |
-0.60% |
5,800 |
2024/8/21 |
985 |
995 |
983 |
995 |
+0.61% |
10,900 |
2024/8/20 |
989 |
998 |
982 |
989 |
+1.33% |
14,600 |
2024/8/19 |
987 |
990 |
962 |
976 |
-1.01% |
23,500 |
2024/8/16 |
1,007 |
1,007 |
981 |
986 |
-2.18% |
62,000 |
2024/8/15 |
980 |
1,030 |
976 |
1,008 |
-8.36% |
33,500 |
2024/8/14 |
1,084 |
1,110 |
1,084 |
1,100 |
+1.85% |
4,300 |
2024/8/13 |
1,055 |
1,099 |
1,052 |
1,080 |
+3.85% |
3,600 |
2024/8/9 |
1,030 |
1,075 |
1,030 |
1,040 |
+0.97% |
5,700 |
2024/8/8 |
991 |
1,030 |
991 |
1,030 |
+1.88% |
3,900 |
2024/8/7 |
961 |
1,044 |
961 |
1,011 |
+2.02% |
7,100 |
2024/8/6 |
930 |
1,041 |
930 |
991 |
+4.21% |
115,500 |
2024/8/5 |
981 |
1,001 |
935 |
951 |
-9.17% |
32,900 |
2024/8/2 |
1,101 |
1,101 |
1,030 |
1,047 |
-6.52% |
20,500 |
2024/8/1 |
1,164 |
1,164 |
1,103 |
1,120 |
-3.78% |
13,600 |
2024/7/31 |
1,141 |
1,167 |
1,128 |
1,164 |
+1.66% |
4,000 |
2024/7/30 |
1,160 |
1,169 |
1,120 |
1,145 |
-1.97% |
11,700 |
2024/7/29 |
1,178 |
1,179 |
1,152 |
1,168 |
+0.09% |
5,800 |
2024/7/26 |
1,176 |
1,179 |
1,149 |
1,167 |
+0.78% |
3,300 |
2024/7/25 |
1,167 |
1,179 |
1,136 |
1,158 |
-0.69% |
4,700 |
2024/7/24 |
1,196 |
1,196 |
1,161 |
1,166 |
-3.00% |
14,500 |
2024/7/23 |
1,194 |
1,202 |
1,174 |
1,202 |
+0.17% |
19,100 |
2024/7/22 |
1,230 |
1,240 |
1,197 |
1,200 |
-2.36% |
12,000 |
2024/7/19 |
1,252 |
1,252 |
1,211 |
1,229 |
-2.38% |
13,800 |
2024/7/18 |
1,262 |
1,279 |
1,220 |
1,259 |
-0.87% |
8,800 |
2024/7/17 |
1,259 |
1,280 |
1,250 |
1,270 |
+2.42% |
17,600 |
2024/7/16 |
1,214 |
1,240 |
1,214 |
1,240 |
+2.99% |
11,600 |
2024/7/12 |
1,175 |
1,216 |
1,170 |
1,204 |
+2.29% |
13,300 |
2024/7/11 |
1,210 |
1,210 |
1,174 |
1,177 |
-1.59% |
11,100 |
2024/7/10 |
1,220 |
1,220 |
1,190 |
1,196 |
-1.97% |
7,000 |
2024/7/9 |
1,207 |
1,235 |
1,207 |
1,220 |
+0.25% |
3,000 |
2024/7/8 |
1,212 |
1,234 |
1,200 |
1,217 |
+0.08% |
4,300 |
2024/7/5 |
1,210 |
1,222 |
1,210 |
1,216 |
+0.50% |
1,800 |
2024/7/4 |
1,215 |
1,222 |
1,195 |
1,210 |
-1.06% |
16,300 |
2024/7/3 |
1,220 |
1,232 |
1,213 |
1,223 |
+0.91% |
4,800 |
2024/7/2 |
1,205 |
1,224 |
1,205 |
1,212 |
+0.66% |
4,400 |
2024/7/1 |
1,242 |
1,242 |
1,200 |
1,204 |
-0.66% |
13,100 |
2024/6/28 |
1,232 |
1,249 |
1,208 |
1,212 |
-0.90% |
11,900 |
2024/6/27 |
1,240 |
1,260 |
1,221 |
1,223 |
-1.21% |
64,700 |
2024/6/26 |
1,255 |
1,255 |
1,204 |
1,238 |
-0.80% |
59,800 |
2024/6/25 |
1,205 |
1,249 |
1,203 |
1,248 |
+3.74% |
7,600 |
2024/6/24 |
1,201 |
1,219 |
1,201 |
1,203 |
+0.25% |
9,700 |
2024/6/21 |
1,220 |
1,230 |
1,200 |
1,200 |
-1.80% |
11,100 |
2024/6/20 |
1,200 |
1,231 |
1,200 |
1,222 |
+0.49% |
6,300 |
2024/6/19 |
1,225 |
1,229 |
1,212 |
1,216 |
-0.65% |
6,200 |
2024/6/18 |
1,244 |
1,244 |
1,223 |
1,224 |
-0.57% |
6,200 |
2024/6/17 |
1,267 |
1,280 |
1,227 |
1,231 |
-2.84% |
13,200 |
2024/6/14 |
1,265 |
1,280 |
1,258 |
1,267 |
-2.61% |
11,300 |
2024/6/13 |
1,277 |
1,301 |
1,266 |
1,301 |
+1.64% |
7,600 |
2024/6/12 |
1,285 |
1,293 |
1,260 |
1,280 |
-1.46% |
11,200 |
2024/6/11 |
1,300 |
1,305 |
1,281 |
1,299 |
+0.31% |
3,500 |
2024/6/10 |
1,310 |
1,317 |
1,281 |
1,295 |
-0.92% |
7,900 |
2024/6/7 |
1,284 |
1,315 |
1,267 |
1,307 |
+1.79% |
26,200 |
2024/6/6 |
1,250 |
1,284 |
1,235 |
1,284 |
+4.82% |
55,800 |
|