| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
2,382 |
2,469 |
2,380 |
2,450 |
+2.51% |
19,300 |
| 2024/12/2 |
2,424 |
2,424 |
2,381 |
2,390 |
-1.40% |
24,800 |
| 2024/11/29 |
2,419 |
2,442 |
2,406 |
2,424 |
-0.74% |
11,700 |
| 2024/11/28 |
2,407 |
2,471 |
2,400 |
2,442 |
-10.15% |
50,700 |
| 2024/11/27 |
2,684 |
2,718 |
2,625 |
2,718 |
+2.60% |
24,700 |
| 2024/11/26 |
2,718 |
2,718 |
2,591 |
2,649 |
-1.60% |
19,300 |
| 2024/11/25 |
2,750 |
2,750 |
2,686 |
2,692 |
-1.03% |
17,700 |
| 2024/11/22 |
2,692 |
2,720 |
2,692 |
2,720 |
+0.74% |
8,400 |
| 2024/11/21 |
2,699 |
2,714 |
2,679 |
2,700 |
+0.07% |
6,700 |
| 2024/11/20 |
2,689 |
2,740 |
2,657 |
2,698 |
+0.71% |
12,100 |
| 2024/11/19 |
2,677 |
2,696 |
2,637 |
2,679 |
+0.07% |
8,400 |
| 2024/11/18 |
2,671 |
2,694 |
2,662 |
2,677 |
+0.19% |
8,700 |
| 2024/11/15 |
2,652 |
2,672 |
2,636 |
2,672 |
+0.64% |
5,600 |
| 2024/11/14 |
2,645 |
2,696 |
2,638 |
2,655 |
+0.61% |
5,500 |
| 2024/11/13 |
2,647 |
2,669 |
2,625 |
2,639 |
+1.27% |
10,500 |
| 2024/11/12 |
2,635 |
2,637 |
2,601 |
2,606 |
+0.62% |
7,300 |
| 2024/11/11 |
2,602 |
2,626 |
2,585 |
2,590 |
-0.77% |
9,000 |
| 2024/11/8 |
2,605 |
2,649 |
2,588 |
2,610 |
+0.38% |
10,300 |
| 2024/11/7 |
2,599 |
2,600 |
2,576 |
2,600 |
+0.04% |
13,300 |
| 2024/11/6 |
2,580 |
2,613 |
2,569 |
2,599 |
+1.13% |
10,900 |
| 2024/11/5 |
2,605 |
2,606 |
2,550 |
2,570 |
-1.00% |
13,600 |
| 2024/11/1 |
2,585 |
2,611 |
2,546 |
2,596 |
+0.00% |
8,600 |
| 2024/10/31 |
2,589 |
2,616 |
2,566 |
2,596 |
+0.50% |
7,500 |
| 2024/10/30 |
2,571 |
2,583 |
2,556 |
2,583 |
+1.89% |
4,800 |
| 2024/10/29 |
2,516 |
2,568 |
2,516 |
2,535 |
+0.56% |
3,500 |
| 2024/10/28 |
2,443 |
2,521 |
2,443 |
2,521 |
+3.11% |
5,300 |
| 2024/10/25 |
2,433 |
2,470 |
2,401 |
2,445 |
+0.37% |
9,500 |
| 2024/10/24 |
2,442 |
2,479 |
2,421 |
2,436 |
-0.25% |
7,400 |
| 2024/10/23 |
2,500 |
2,504 |
2,430 |
2,442 |
-2.32% |
8,300 |
| 2024/10/22 |
2,524 |
2,537 |
2,462 |
2,500 |
-0.95% |
8,700 |
| 2024/10/21 |
2,526 |
2,539 |
2,500 |
2,524 |
-0.04% |
4,300 |
| 2024/10/18 |
2,515 |
2,541 |
2,488 |
2,525 |
+0.44% |
11,900 |
| 2024/10/17 |
2,594 |
2,600 |
2,508 |
2,514 |
-2.93% |
12,400 |
| 2024/10/16 |
2,596 |
2,650 |
2,581 |
2,590 |
-0.27% |
12,200 |
| 2024/10/15 |
2,585 |
2,620 |
2,580 |
2,597 |
+1.52% |
9,600 |
| 2024/10/11 |
2,587 |
2,587 |
2,541 |
2,558 |
-0.08% |
3,000 |
| 2024/10/10 |
2,613 |
2,613 |
2,541 |
2,560 |
-1.73% |
10,600 |
| 2024/10/9 |
2,664 |
2,664 |
2,600 |
2,605 |
-1.21% |
6,700 |
| 2024/10/8 |
2,640 |
2,683 |
2,610 |
2,637 |
-1.46% |
4,100 |
| 2024/10/7 |
2,655 |
2,700 |
2,608 |
2,676 |
+2.73% |
9,200 |
| 2024/10/4 |
2,653 |
2,678 |
2,600 |
2,605 |
-1.81% |
8,300 |
| 2024/10/3 |
2,699 |
2,718 |
2,650 |
2,653 |
-0.90% |
4,700 |
| 2024/10/2 |
2,690 |
2,777 |
2,641 |
2,677 |
-0.67% |
9,100 |
| 2024/10/1 |
2,643 |
2,721 |
2,643 |
2,695 |
+3.45% |
5,700 |
| 2024/9/30 |
2,610 |
2,680 |
2,601 |
2,605 |
-3.09% |
8,500 |
| 2024/9/27 |
2,599 |
2,688 |
2,599 |
2,688 |
+3.42% |
6,800 |
| 2024/9/26 |
2,653 |
2,700 |
2,588 |
2,599 |
-0.38% |
7,900 |
| 2024/9/25 |
2,513 |
2,630 |
2,486 |
2,609 |
+4.95% |
12,000 |
| 2024/9/24 |
2,485 |
2,533 |
2,470 |
2,486 |
+3.07% |
7,000 |
| 2024/9/20 |
2,509 |
2,539 |
2,412 |
2,412 |
-3.40% |
8,300 |
| 2024/9/19 |
2,490 |
2,523 |
2,460 |
2,497 |
+2.34% |
10,000 |
| 2024/9/18 |
2,448 |
2,465 |
2,440 |
2,440 |
+0.00% |
2,300 |
| 2024/9/17 |
2,440 |
2,460 |
2,415 |
2,440 |
+1.04% |
6,500 |
| 2024/9/13 |
2,396 |
2,419 |
2,396 |
2,415 |
+0.21% |
1,700 |
| 2024/9/12 |
2,373 |
2,410 |
2,373 |
2,410 |
+1.60% |
1,700 |
| 2024/9/11 |
2,412 |
2,412 |
2,350 |
2,372 |
-2.39% |
2,700 |
| 2024/9/10 |
2,400 |
2,448 |
2,400 |
2,430 |
+1.33% |
3,400 |
| 2024/9/9 |
2,300 |
2,398 |
2,288 |
2,398 |
+2.70% |
11,500 |
| 2024/9/6 |
2,360 |
2,377 |
2,308 |
2,335 |
-1.89% |
12,800 |
| 2024/9/5 |
2,408 |
2,437 |
2,380 |
2,380 |
-0.29% |
7,500 |
| 2024/9/4 |
2,475 |
2,475 |
2,382 |
2,387 |
-4.90% |
13,800 |
| 2024/9/3 |
2,494 |
2,510 |
2,471 |
2,510 |
+0.60% |
7,500 |
| 2024/9/2 |
2,452 |
2,500 |
2,452 |
2,495 |
+1.75% |
5,200 |
| 2024/8/30 |
2,434 |
2,470 |
2,419 |
2,452 |
+0.08% |
6,500 |
| 2024/8/29 |
2,374 |
2,450 |
2,349 |
2,450 |
+3.16% |
16,900 |
| 2024/8/28 |
2,384 |
2,403 |
2,375 |
2,375 |
-0.46% |
5,800 |
| 2024/8/27 |
2,439 |
2,439 |
2,381 |
2,386 |
-1.61% |
7,200 |
| 2024/8/26 |
2,468 |
2,489 |
2,423 |
2,425 |
-1.74% |
13,200 |
| 2024/8/23 |
2,461 |
2,472 |
2,430 |
2,468 |
+1.48% |
13,100 |
| 2024/8/22 |
2,365 |
2,501 |
2,365 |
2,432 |
+2.83% |
27,700 |
| 2024/8/21 |
2,337 |
2,370 |
2,324 |
2,365 |
+1.37% |
29,300 |
| 2024/8/20 |
2,416 |
2,417 |
2,316 |
2,333 |
-1.39% |
124,300 |
| 2024/8/19 |
2,366 |
2,366 |
2,366 |
2,366 |
+20.35% |
3,800 |
| 2024/8/16 |
2,061 |
2,090 |
1,950 |
1,966 |
-2.91% |
10,400 |
| 2024/8/15 |
1,986 |
2,040 |
1,948 |
2,025 |
+1.30% |
11,200 |
| 2024/8/14 |
1,884 |
1,999 |
1,884 |
1,999 |
+6.10% |
15,800 |
| 2024/8/13 |
1,810 |
1,895 |
1,801 |
1,884 |
+4.90% |
10,400 |
| 2024/8/9 |
1,830 |
1,849 |
1,770 |
1,796 |
-1.59% |
14,100 |
| 2024/8/8 |
1,701 |
1,850 |
1,687 |
1,825 |
+5.55% |
19,900 |
| 2024/8/7 |
1,667 |
1,729 |
1,648 |
1,729 |
+6.27% |
20,500 |
| 2024/8/6 |
1,652 |
1,694 |
1,575 |
1,627 |
+3.24% |
42,700 |
| 2024/8/5 |
1,790 |
1,800 |
1,433 |
1,576 |
-13.88% |
59,600 |
| 2024/8/2 |
1,980 |
1,980 |
1,786 |
1,830 |
-12.02% |
71,600 |
| 2024/8/1 |
2,169 |
2,169 |
1,998 |
2,080 |
-4.37% |
39,700 |
| 2024/7/31 |
2,150 |
2,199 |
2,150 |
2,175 |
-1.14% |
2,500 |
| 2024/7/30 |
2,169 |
2,200 |
2,169 |
2,200 |
+0.18% |
4,300 |
| 2024/7/29 |
2,204 |
2,220 |
2,155 |
2,196 |
+0.55% |
5,800 |
| 2024/7/26 |
2,192 |
2,192 |
2,130 |
2,184 |
-0.36% |
14,200 |
| 2024/7/25 |
2,153 |
2,192 |
2,105 |
2,192 |
-1.31% |
21,500 |
| 2024/7/24 |
2,254 |
2,261 |
2,211 |
2,221 |
-2.59% |
7,500 |
| 2024/7/23 |
2,291 |
2,291 |
2,249 |
2,280 |
-0.87% |
15,000 |
| 2024/7/22 |
2,325 |
2,325 |
2,265 |
2,300 |
-1.41% |
14,800 |
| 2024/7/19 |
2,320 |
2,372 |
2,310 |
2,333 |
-0.72% |
9,900 |
| 2024/7/18 |
2,316 |
2,405 |
2,313 |
2,350 |
+0.64% |
44,800 |
| 2024/7/17 |
2,367 |
2,387 |
2,308 |
2,335 |
-9.32% |
72,200 |
| 2024/7/16 |
2,452 |
2,600 |
2,452 |
2,575 |
+5.66% |
49,300 |
| 2024/7/12 |
2,404 |
2,439 |
2,388 |
2,437 |
+1.54% |
9,700 |
| 2024/7/11 |
2,401 |
2,410 |
2,381 |
2,400 |
+0.33% |
4,600 |
| 2024/7/10 |
2,391 |
2,400 |
2,370 |
2,392 |
+0.21% |
6,800 |
| 2024/7/9 |
2,437 |
2,437 |
2,378 |
2,387 |
-1.89% |
11,700 |
| 2024/7/8 |
2,470 |
2,476 |
2,428 |
2,433 |
-1.42% |
4,900 |
| 2024/7/5 |
2,478 |
2,496 |
2,437 |
2,468 |
+0.33% |
8,000 |
| 2024/7/4 |
2,500 |
2,500 |
2,429 |
2,460 |
-0.69% |
15,700 |
| 2024/7/3 |
2,350 |
2,510 |
2,350 |
2,477 |
+5.00% |
51,400 |
| 2024/7/2 |
2,351 |
2,368 |
2,339 |
2,359 |
+0.21% |
3,600 |
| 2024/7/1 |
2,385 |
2,385 |
2,331 |
2,354 |
+0.17% |
6,200 |
| 2024/6/28 |
2,358 |
2,384 |
2,330 |
2,350 |
-0.30% |
8,400 |
| 2024/6/27 |
2,390 |
2,390 |
2,356 |
2,357 |
-1.75% |
3,700 |
| 2024/6/26 |
2,313 |
2,400 |
2,302 |
2,399 |
+3.81% |
3,900 |
| 2024/6/25 |
2,300 |
2,324 |
2,300 |
2,311 |
+0.39% |
3,400 |
| 2024/6/24 |
2,312 |
2,335 |
2,302 |
2,302 |
-0.43% |
4,100 |
| 2024/6/21 |
2,287 |
2,338 |
2,272 |
2,312 |
+1.09% |
7,900 |
| 2024/6/20 |
2,238 |
2,287 |
2,238 |
2,287 |
+2.83% |
6,600 |
| 2024/6/19 |
2,223 |
2,240 |
2,211 |
2,224 |
+0.04% |
4,100 |
| 2024/6/18 |
2,211 |
2,230 |
2,211 |
2,223 |
+0.77% |
2,300 |
| 2024/6/17 |
2,202 |
2,230 |
2,186 |
2,206 |
-0.41% |
6,100 |
| 2024/6/14 |
2,168 |
2,229 |
2,165 |
2,215 |
+1.19% |
7,400 |
| 2024/6/13 |
2,288 |
2,288 |
2,177 |
2,189 |
-4.41% |
16,300 |
| 2024/6/12 |
2,314 |
2,314 |
2,268 |
2,290 |
-0.95% |
2,200 |
| 2024/6/11 |
2,280 |
2,312 |
2,279 |
2,312 |
+1.40% |
3,400 |
| 2024/6/10 |
2,267 |
2,288 |
2,250 |
2,280 |
+1.33% |
4,300 |
| 2024/6/7 |
2,251 |
2,260 |
2,170 |
2,250 |
-1.79% |
20,900 |
| 2024/6/6 |
2,392 |
2,418 |
2,279 |
2,291 |
-4.10% |
17,000 |
|
