| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/9 |
1,810 |
1,817 |
1,787 |
1,792 |
-0.17% |
9,600 |
| 2024/12/6 |
1,800 |
1,809 |
1,786 |
1,795 |
-0.28% |
7,200 |
| 2024/12/5 |
1,819 |
1,820 |
1,789 |
1,800 |
+0.56% |
12,200 |
| 2024/12/4 |
1,820 |
1,820 |
1,775 |
1,790 |
-1.65% |
11,700 |
| 2024/12/3 |
1,820 |
1,832 |
1,808 |
1,820 |
+0.00% |
20,300 |
| 2024/12/2 |
1,781 |
1,823 |
1,760 |
1,820 |
+2.82% |
18,800 |
| 2024/11/29 |
1,775 |
1,793 |
1,770 |
1,770 |
-0.28% |
6,800 |
| 2024/11/28 |
1,790 |
1,807 |
1,771 |
1,775 |
-1.00% |
4,100 |
| 2024/11/27 |
1,798 |
1,800 |
1,768 |
1,793 |
-0.39% |
7,200 |
| 2024/11/26 |
1,808 |
1,810 |
1,795 |
1,800 |
-0.44% |
5,500 |
| 2024/11/25 |
1,820 |
1,829 |
1,795 |
1,808 |
+1.06% |
13,600 |
| 2024/11/22 |
1,818 |
1,820 |
1,782 |
1,789 |
-0.45% |
11,000 |
| 2024/11/21 |
1,818 |
1,842 |
1,794 |
1,797 |
-1.26% |
14,200 |
| 2024/11/20 |
1,791 |
1,841 |
1,791 |
1,820 |
+2.25% |
19,000 |
| 2024/11/19 |
1,779 |
1,781 |
1,706 |
1,780 |
+0.06% |
59,100 |
| 2024/11/18 |
1,838 |
1,863 |
1,740 |
1,779 |
-4.61% |
57,000 |
| 2024/11/15 |
1,920 |
1,920 |
1,863 |
1,865 |
-2.81% |
25,400 |
| 2024/11/14 |
1,939 |
1,955 |
1,850 |
1,919 |
-5.42% |
79,000 |
| 2024/11/13 |
1,918 |
2,037 |
1,918 |
2,029 |
+5.90% |
48,800 |
| 2024/11/12 |
1,939 |
1,939 |
1,899 |
1,916 |
+0.68% |
8,700 |
| 2024/11/11 |
1,910 |
1,943 |
1,888 |
1,903 |
-0.37% |
13,300 |
| 2024/11/8 |
1,882 |
1,925 |
1,882 |
1,910 |
+0.53% |
8,600 |
| 2024/11/7 |
1,890 |
1,908 |
1,863 |
1,900 |
+0.90% |
6,700 |
| 2024/11/6 |
1,867 |
1,884 |
1,856 |
1,883 |
+0.97% |
5,100 |
| 2024/11/5 |
1,889 |
1,889 |
1,850 |
1,865 |
-0.75% |
6,400 |
| 2024/11/1 |
1,877 |
1,879 |
1,855 |
1,879 |
+0.05% |
3,200 |
| 2024/10/31 |
1,861 |
1,878 |
1,850 |
1,878 |
+0.37% |
2,100 |
| 2024/10/30 |
1,869 |
1,878 |
1,850 |
1,871 |
+1.14% |
2,400 |
| 2024/10/29 |
1,850 |
1,869 |
1,841 |
1,850 |
+0.76% |
2,500 |
| 2024/10/28 |
1,818 |
1,857 |
1,818 |
1,836 |
+0.93% |
6,200 |
| 2024/10/25 |
1,858 |
1,858 |
1,803 |
1,819 |
-1.20% |
11,800 |
| 2024/10/24 |
1,836 |
1,842 |
1,810 |
1,841 |
+0.27% |
5,700 |
| 2024/10/23 |
1,822 |
1,842 |
1,808 |
1,836 |
+0.77% |
7,700 |
| 2024/10/22 |
1,888 |
1,888 |
1,822 |
1,822 |
-3.34% |
19,300 |
| 2024/10/21 |
1,857 |
1,887 |
1,842 |
1,885 |
+1.73% |
4,300 |
| 2024/10/18 |
1,864 |
1,869 |
1,834 |
1,853 |
-1.91% |
17,900 |
| 2024/10/17 |
1,890 |
1,891 |
1,860 |
1,889 |
-0.32% |
2,400 |
| 2024/10/16 |
1,900 |
1,900 |
1,830 |
1,895 |
+0.91% |
7,500 |
| 2024/10/15 |
1,893 |
1,910 |
1,878 |
1,878 |
-0.11% |
6,600 |
| 2024/10/11 |
1,850 |
1,895 |
1,840 |
1,880 |
+1.18% |
17,800 |
| 2024/10/10 |
1,866 |
1,887 |
1,826 |
1,858 |
-1.17% |
11,000 |
| 2024/10/9 |
1,871 |
1,910 |
1,863 |
1,880 |
+1.29% |
4,000 |
| 2024/10/8 |
1,893 |
1,910 |
1,851 |
1,856 |
-2.78% |
22,200 |
| 2024/10/7 |
1,918 |
1,943 |
1,884 |
1,909 |
-1.24% |
38,500 |
| 2024/10/4 |
1,947 |
1,955 |
1,915 |
1,933 |
-0.41% |
9,200 |
| 2024/10/3 |
1,940 |
1,949 |
1,918 |
1,941 |
+1.52% |
5,800 |
| 2024/10/2 |
1,947 |
1,948 |
1,894 |
1,912 |
-2.10% |
12,900 |
| 2024/10/1 |
1,950 |
1,959 |
1,923 |
1,953 |
+2.09% |
5,700 |
| 2024/9/30 |
1,929 |
1,957 |
1,906 |
1,913 |
-2.84% |
10,300 |
| 2024/9/27 |
1,997 |
1,997 |
1,960 |
1,969 |
-0.56% |
4,300 |
| 2024/9/26 |
2,007 |
2,007 |
1,955 |
1,980 |
-0.35% |
6,400 |
| 2024/9/25 |
2,009 |
2,009 |
1,952 |
1,987 |
-0.05% |
7,600 |
| 2024/9/24 |
1,998 |
1,998 |
1,954 |
1,988 |
+0.81% |
5,800 |
| 2024/9/20 |
1,975 |
1,995 |
1,939 |
1,972 |
+1.91% |
15,200 |
| 2024/9/19 |
1,879 |
1,961 |
1,879 |
1,935 |
+4.31% |
16,100 |
| 2024/9/18 |
1,870 |
1,895 |
1,845 |
1,855 |
-0.48% |
10,700 |
| 2024/9/17 |
1,893 |
1,893 |
1,855 |
1,864 |
-1.11% |
5,000 |
| 2024/9/13 |
1,859 |
1,900 |
1,859 |
1,885 |
+1.40% |
6,000 |
| 2024/9/12 |
1,870 |
1,881 |
1,843 |
1,859 |
+1.70% |
12,600 |
| 2024/9/11 |
1,888 |
1,910 |
1,816 |
1,828 |
-4.04% |
26,800 |
| 2024/9/10 |
1,904 |
1,921 |
1,885 |
1,905 |
+0.79% |
1,600 |
| 2024/9/9 |
1,871 |
1,908 |
1,851 |
1,890 |
-2.07% |
8,600 |
| 2024/9/6 |
1,920 |
1,940 |
1,891 |
1,930 |
+0.00% |
8,900 |
| 2024/9/5 |
1,914 |
1,983 |
1,880 |
1,930 |
+2.99% |
15,000 |
| 2024/9/4 |
1,901 |
1,931 |
1,873 |
1,874 |
-3.45% |
22,000 |
| 2024/9/3 |
1,894 |
1,950 |
1,894 |
1,941 |
+1.36% |
10,200 |
| 2024/9/2 |
1,979 |
1,979 |
1,902 |
1,915 |
-2.25% |
11,300 |
| 2024/8/30 |
1,990 |
1,990 |
1,936 |
1,959 |
-0.96% |
10,300 |
| 2024/8/29 |
1,995 |
1,995 |
1,940 |
1,978 |
-0.85% |
4,600 |
| 2024/8/28 |
1,996 |
2,043 |
1,970 |
1,995 |
+1.12% |
6,900 |
| 2024/8/27 |
1,906 |
1,995 |
1,906 |
1,973 |
+4.39% |
16,500 |
| 2024/8/26 |
1,890 |
1,905 |
1,856 |
1,890 |
+0.16% |
26,800 |
| 2024/8/23 |
1,900 |
1,904 |
1,872 |
1,887 |
+1.18% |
10,800 |
| 2024/8/22 |
1,900 |
1,910 |
1,857 |
1,865 |
-1.84% |
26,100 |
| 2024/8/21 |
1,910 |
1,943 |
1,889 |
1,900 |
-2.46% |
13,000 |
| 2024/8/20 |
1,948 |
1,973 |
1,947 |
1,948 |
+1.62% |
4,200 |
| 2024/8/19 |
1,947 |
1,985 |
1,907 |
1,917 |
-3.08% |
18,400 |
| 2024/8/16 |
2,026 |
2,034 |
1,960 |
1,978 |
-3.04% |
26,900 |
| 2024/8/15 |
1,882 |
2,044 |
1,882 |
2,040 |
+6.14% |
57,900 |
| 2024/8/14 |
1,911 |
1,940 |
1,873 |
1,922 |
+0.05% |
42,400 |
| 2024/8/13 |
1,948 |
1,999 |
1,875 |
1,921 |
-0.36% |
25,700 |
| 2024/8/9 |
1,916 |
1,930 |
1,840 |
1,928 |
+2.77% |
15,000 |
| 2024/8/8 |
1,865 |
1,988 |
1,860 |
1,876 |
+0.59% |
10,800 |
| 2024/8/7 |
1,806 |
1,941 |
1,806 |
1,865 |
+1.03% |
16,000 |
| 2024/8/6 |
1,780 |
1,985 |
1,657 |
1,846 |
+15.23% |
40,700 |
| 2024/8/5 |
1,800 |
1,869 |
1,601 |
1,602 |
-18.27% |
78,600 |
| 2024/8/2 |
2,071 |
2,086 |
1,960 |
1,960 |
-9.26% |
67,300 |
| 2024/8/1 |
2,267 |
2,269 |
2,132 |
2,160 |
-3.01% |
19,900 |
| 2024/7/31 |
2,228 |
2,250 |
2,172 |
2,227 |
+1.88% |
9,700 |
| 2024/7/30 |
2,240 |
2,250 |
2,177 |
2,186 |
-2.24% |
10,300 |
| 2024/7/29 |
2,215 |
2,282 |
2,215 |
2,236 |
+1.82% |
11,400 |
| 2024/7/26 |
2,200 |
2,239 |
2,170 |
2,196 |
+1.57% |
14,000 |
| 2024/7/25 |
2,200 |
2,205 |
2,157 |
2,162 |
-1.86% |
27,500 |
| 2024/7/24 |
2,227 |
2,272 |
2,203 |
2,203 |
-1.43% |
21,500 |
| 2024/7/23 |
2,255 |
2,298 |
2,222 |
2,235 |
-0.89% |
24,000 |
| 2024/7/22 |
2,354 |
2,354 |
2,255 |
2,255 |
-3.63% |
35,300 |
| 2024/7/19 |
2,333 |
2,374 |
2,306 |
2,340 |
+0.39% |
15,400 |
| 2024/7/18 |
2,350 |
2,395 |
2,320 |
2,331 |
-0.81% |
14,100 |
| 2024/7/17 |
2,362 |
2,400 |
2,313 |
2,350 |
-0.38% |
17,800 |
| 2024/7/16 |
2,470 |
2,470 |
2,359 |
2,359 |
-0.88% |
24,900 |
| 2024/7/12 |
2,319 |
2,418 |
2,308 |
2,380 |
+1.32% |
40,900 |
| 2024/7/11 |
2,293 |
2,350 |
2,289 |
2,349 |
+2.58% |
20,400 |
| 2024/7/10 |
2,280 |
2,317 |
2,276 |
2,290 |
+0.97% |
19,900 |
| 2024/7/9 |
2,282 |
2,317 |
2,268 |
2,268 |
-0.79% |
28,800 |
| 2024/7/8 |
2,359 |
2,396 |
2,286 |
2,286 |
-1.68% |
26,000 |
| 2024/7/5 |
2,350 |
2,356 |
2,315 |
2,325 |
-1.48% |
38,800 |
| 2024/7/4 |
2,450 |
2,450 |
2,356 |
2,360 |
-3.67% |
62,700 |
| 2024/7/3 |
2,418 |
2,489 |
2,375 |
2,450 |
+2.30% |
38,700 |
| 2024/7/2 |
2,408 |
2,450 |
2,367 |
2,395 |
+1.18% |
58,600 |
| 2024/7/1 |
2,406 |
2,450 |
2,367 |
2,367 |
-1.62% |
46,300 |
| 2024/6/28 |
2,451 |
2,494 |
2,406 |
2,406 |
-3.64% |
68,200 |
| 2024/6/27 |
2,511 |
2,605 |
2,460 |
2,497 |
-2.50% |
74,100 |
| 2024/6/26 |
2,688 |
2,697 |
2,557 |
2,561 |
-3.21% |
136,400 |
| 2024/6/25 |
2,555 |
2,680 |
2,515 |
2,646 |
+4.88% |
249,100 |
| 2024/6/24 |
2,350 |
2,548 |
2,325 |
2,523 |
+12.94% |
406,400 |
| 2024/6/21 |
2,205 |
2,266 |
2,165 |
2,234 |
+1.78% |
62,800 |
| 2024/6/20 |
2,109 |
2,195 |
2,101 |
2,195 |
+4.52% |
43,500 |
| 2024/6/19 |
2,112 |
2,119 |
2,022 |
2,100 |
+0.14% |
20,100 |
| 2024/6/18 |
2,172 |
2,172 |
2,068 |
2,097 |
-0.62% |
37,000 |
| 2024/6/17 |
2,056 |
2,110 |
2,032 |
2,110 |
+6.51% |
67,100 |
| 2024/6/14 |
2,010 |
2,014 |
1,980 |
1,981 |
-1.44% |
8,500 |
| 2024/6/13 |
2,021 |
2,021 |
1,981 |
2,010 |
+0.30% |
4,800 |
| 2024/6/12 |
1,954 |
2,024 |
1,941 |
2,004 |
+2.72% |
22,000 |
|
