| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
1,079 |
1,095 |
1,068 |
1,095 |
+1.48% |
7,200 |
| 2024/11/29 |
1,066 |
1,082 |
1,062 |
1,079 |
-0.64% |
5,700 |
| 2024/11/28 |
1,030 |
1,088 |
1,011 |
1,086 |
+4.73% |
6,700 |
| 2024/11/27 |
1,087 |
1,095 |
1,035 |
1,037 |
-4.60% |
16,000 |
| 2024/11/26 |
1,130 |
1,130 |
1,070 |
1,087 |
-1.18% |
8,000 |
| 2024/11/25 |
1,127 |
1,149 |
1,084 |
1,100 |
-2.40% |
14,100 |
| 2024/11/22 |
1,061 |
1,127 |
1,045 |
1,127 |
+6.42% |
91,400 |
| 2024/11/21 |
1,051 |
1,060 |
1,030 |
1,059 |
+0.19% |
9,100 |
| 2024/11/20 |
1,060 |
1,060 |
1,037 |
1,057 |
+0.86% |
8,700 |
| 2024/11/19 |
1,006 |
1,070 |
1,006 |
1,048 |
+3.25% |
19,800 |
| 2024/11/18 |
1,101 |
1,101 |
997 |
1,015 |
-10.02% |
114,600 |
| 2024/11/15 |
1,172 |
1,188 |
1,066 |
1,128 |
-5.21% |
58,600 |
| 2024/11/14 |
1,160 |
1,209 |
1,160 |
1,190 |
+3.48% |
38,000 |
| 2024/11/13 |
1,365 |
1,421 |
1,087 |
1,150 |
-15.69% |
113,500 |
| 2024/11/12 |
1,368 |
1,368 |
1,328 |
1,364 |
+0.96% |
3,500 |
| 2024/11/11 |
1,376 |
1,376 |
1,331 |
1,351 |
-1.82% |
26,000 |
| 2024/11/8 |
1,356 |
1,376 |
1,328 |
1,376 |
+2.23% |
5,600 |
| 2024/11/7 |
1,365 |
1,387 |
1,334 |
1,346 |
-1.68% |
9,000 |
| 2024/11/6 |
1,381 |
1,394 |
1,358 |
1,369 |
-0.87% |
2,600 |
| 2024/11/5 |
1,340 |
1,390 |
1,327 |
1,381 |
+3.91% |
11,800 |
| 2024/11/1 |
1,345 |
1,364 |
1,312 |
1,329 |
-0.97% |
4,400 |
| 2024/10/31 |
1,350 |
1,350 |
1,322 |
1,342 |
-1.03% |
5,400 |
| 2024/10/30 |
1,327 |
1,359 |
1,327 |
1,356 |
+1.19% |
3,300 |
| 2024/10/29 |
1,329 |
1,365 |
1,318 |
1,340 |
+2.45% |
6,200 |
| 2024/10/28 |
1,293 |
1,316 |
1,290 |
1,308 |
+2.75% |
8,700 |
| 2024/10/25 |
1,309 |
1,309 |
1,272 |
1,273 |
-2.75% |
7,500 |
| 2024/10/24 |
1,313 |
1,320 |
1,282 |
1,309 |
-1.58% |
14,100 |
| 2024/10/23 |
1,367 |
1,367 |
1,314 |
1,330 |
-4.18% |
9,000 |
| 2024/10/22 |
1,400 |
1,400 |
1,352 |
1,388 |
-1.00% |
3,100 |
| 2024/10/21 |
1,390 |
1,423 |
1,353 |
1,402 |
+0.86% |
8,200 |
| 2024/10/18 |
1,414 |
1,436 |
1,383 |
1,390 |
-2.39% |
8,600 |
| 2024/10/17 |
1,459 |
1,461 |
1,411 |
1,424 |
-2.53% |
9,400 |
| 2024/10/16 |
1,420 |
1,482 |
1,415 |
1,461 |
+0.76% |
6,900 |
| 2024/10/15 |
1,572 |
1,572 |
1,421 |
1,450 |
-4.98% |
51,800 |
| 2024/10/11 |
1,506 |
1,573 |
1,500 |
1,526 |
+1.33% |
45,800 |
| 2024/10/10 |
1,462 |
1,510 |
1,455 |
1,506 |
+4.37% |
22,700 |
| 2024/10/9 |
1,450 |
1,460 |
1,405 |
1,443 |
-0.48% |
13,600 |
| 2024/10/8 |
1,435 |
1,479 |
1,421 |
1,450 |
+0.28% |
15,400 |
| 2024/10/7 |
1,380 |
1,499 |
1,380 |
1,446 |
+6.95% |
49,700 |
| 2024/10/4 |
1,303 |
1,375 |
1,300 |
1,352 |
+4.00% |
5,700 |
| 2024/10/3 |
1,334 |
1,344 |
1,293 |
1,300 |
-1.59% |
5,200 |
| 2024/10/2 |
1,372 |
1,374 |
1,321 |
1,321 |
-3.72% |
4,200 |
| 2024/10/1 |
1,354 |
1,396 |
1,352 |
1,372 |
+2.39% |
7,600 |
| 2024/9/30 |
1,273 |
1,345 |
1,273 |
1,340 |
-0.30% |
16,600 |
| 2024/9/27 |
1,410 |
1,434 |
1,290 |
1,344 |
-4.75% |
45,400 |
| 2024/9/26 |
1,469 |
1,469 |
1,411 |
1,411 |
-3.95% |
16,000 |
| 2024/9/25 |
1,445 |
1,486 |
1,445 |
1,469 |
+1.45% |
5,400 |
| 2024/9/24 |
1,506 |
1,506 |
1,412 |
1,448 |
-3.85% |
13,700 |
| 2024/9/20 |
1,510 |
1,512 |
1,486 |
1,506 |
+0.13% |
25,200 |
| 2024/9/19 |
1,498 |
1,504 |
1,468 |
1,504 |
+1.48% |
15,800 |
| 2024/9/18 |
1,461 |
1,515 |
1,447 |
1,482 |
+3.56% |
25,600 |
| 2024/9/17 |
1,477 |
1,482 |
1,424 |
1,431 |
-0.07% |
14,500 |
| 2024/9/13 |
1,422 |
1,448 |
1,411 |
1,432 |
+0.70% |
10,800 |
| 2024/9/12 |
1,380 |
1,447 |
1,377 |
1,422 |
+5.18% |
21,300 |
| 2024/9/11 |
1,363 |
1,374 |
1,345 |
1,352 |
-0.81% |
11,500 |
| 2024/9/10 |
1,361 |
1,376 |
1,350 |
1,363 |
+0.22% |
6,800 |
| 2024/9/9 |
1,290 |
1,376 |
1,290 |
1,360 |
+1.87% |
17,400 |
| 2024/9/6 |
1,359 |
1,389 |
1,335 |
1,335 |
-1.55% |
6,600 |
| 2024/9/5 |
1,295 |
1,415 |
1,293 |
1,356 |
+4.31% |
16,800 |
| 2024/9/4 |
1,347 |
1,353 |
1,290 |
1,300 |
-7.14% |
41,400 |
| 2024/9/3 |
1,415 |
1,425 |
1,400 |
1,400 |
-1.06% |
15,300 |
| 2024/9/2 |
1,430 |
1,459 |
1,410 |
1,415 |
+0.35% |
21,200 |
| 2024/8/30 |
1,440 |
1,440 |
1,390 |
1,410 |
+0.00% |
15,700 |
| 2024/8/29 |
1,449 |
1,473 |
1,396 |
1,410 |
+0.00% |
40,100 |
| 2024/8/28 |
1,341 |
1,425 |
1,339 |
1,410 |
+5.07% |
28,000 |
| 2024/8/27 |
1,337 |
1,353 |
1,337 |
1,342 |
-0.59% |
5,700 |
| 2024/8/26 |
1,361 |
1,378 |
1,338 |
1,350 |
+3.45% |
30,100 |
| 2024/8/23 |
1,284 |
1,327 |
1,270 |
1,305 |
+0.23% |
30,200 |
| 2024/8/22 |
1,290 |
1,379 |
1,290 |
1,302 |
+1.88% |
55,400 |
| 2024/8/21 |
1,295 |
1,295 |
1,265 |
1,278 |
-0.93% |
7,900 |
| 2024/8/20 |
1,267 |
1,295 |
1,239 |
1,290 |
+4.28% |
10,400 |
| 2024/8/19 |
1,296 |
1,298 |
1,237 |
1,237 |
-3.74% |
15,200 |
| 2024/8/16 |
1,330 |
1,339 |
1,279 |
1,285 |
-2.65% |
38,600 |
| 2024/8/15 |
1,274 |
1,340 |
1,215 |
1,320 |
+3.53% |
84,500 |
| 2024/8/14 |
1,151 |
1,276 |
1,121 |
1,275 |
+24.63% |
200,700 |
| 2024/8/13 |
1,035 |
1,039 |
976 |
1,023 |
-1.06% |
55,300 |
| 2024/8/9 |
971 |
1,037 |
964 |
1,034 |
+5.51% |
11,400 |
| 2024/8/8 |
980 |
999 |
956 |
980 |
+1.03% |
14,800 |
| 2024/8/7 |
902 |
1,000 |
902 |
970 |
+2.32% |
15,700 |
| 2024/8/6 |
966 |
966 |
896 |
948 |
+10.10% |
8,000 |
| 2024/8/5 |
935 |
942 |
860 |
861 |
-9.94% |
105,200 |
| 2024/8/2 |
973 |
987 |
928 |
956 |
-4.69% |
24,900 |
| 2024/8/1 |
1,033 |
1,033 |
1,000 |
1,003 |
-2.72% |
7,300 |
| 2024/7/31 |
999 |
1,031 |
998 |
1,031 |
+3.20% |
69,700 |
| 2024/7/30 |
1,048 |
1,048 |
996 |
999 |
-4.68% |
5,900 |
| 2024/7/29 |
1,027 |
1,048 |
1,027 |
1,048 |
-0.38% |
2,600 |
| 2024/7/26 |
1,023 |
1,070 |
1,020 |
1,052 |
+2.94% |
5,400 |
| 2024/7/25 |
1,056 |
1,056 |
1,021 |
1,022 |
-3.22% |
44,400 |
| 2024/7/24 |
1,084 |
1,103 |
1,036 |
1,056 |
-2.85% |
15,300 |
| 2024/7/23 |
1,102 |
1,111 |
1,085 |
1,087 |
-1.72% |
9,400 |
| 2024/7/22 |
1,102 |
1,120 |
1,099 |
1,106 |
+0.00% |
1,700 |
| 2024/7/19 |
1,101 |
1,120 |
1,098 |
1,106 |
-1.43% |
3,400 |
| 2024/7/18 |
1,090 |
1,135 |
1,090 |
1,122 |
+1.63% |
14,800 |
| 2024/7/17 |
1,092 |
1,137 |
1,092 |
1,104 |
+1.10% |
5,000 |
| 2024/7/16 |
1,128 |
1,137 |
1,092 |
1,092 |
-1.89% |
6,700 |
| 2024/7/12 |
1,092 |
1,140 |
1,092 |
1,113 |
+1.09% |
19,800 |
| 2024/7/11 |
1,114 |
1,121 |
1,089 |
1,101 |
-1.61% |
7,600 |
| 2024/7/10 |
1,106 |
1,125 |
1,106 |
1,119 |
+0.00% |
3,500 |
| 2024/7/9 |
1,115 |
1,138 |
1,108 |
1,119 |
+1.45% |
11,100 |
| 2024/7/8 |
1,100 |
1,134 |
1,084 |
1,103 |
-0.18% |
32,000 |
| 2024/7/5 |
1,095 |
1,124 |
1,095 |
1,105 |
-1.16% |
15,900 |
| 2024/7/4 |
1,119 |
1,119 |
1,100 |
1,118 |
-0.09% |
5,800 |
| 2024/7/3 |
1,099 |
1,125 |
1,099 |
1,119 |
+1.82% |
6,200 |
| 2024/7/2 |
1,144 |
1,144 |
1,091 |
1,099 |
-2.74% |
13,400 |
| 2024/7/1 |
1,113 |
1,161 |
1,095 |
1,130 |
+1.35% |
12,300 |
| 2024/6/28 |
1,156 |
1,250 |
1,100 |
1,115 |
-0.98% |
37,000 |
| 2024/6/27 |
1,125 |
1,145 |
1,112 |
1,126 |
-1.66% |
8,600 |
| 2024/6/26 |
1,136 |
1,164 |
1,112 |
1,145 |
-1.80% |
18,200 |
| 2024/6/25 |
1,150 |
1,179 |
1,125 |
1,166 |
+0.95% |
30,000 |
| 2024/6/24 |
1,080 |
1,180 |
1,080 |
1,155 |
+7.64% |
53,000 |
| 2024/6/21 |
1,070 |
1,074 |
1,064 |
1,073 |
-0.09% |
11,300 |
| 2024/6/20 |
1,045 |
1,074 |
1,045 |
1,074 |
+2.29% |
10,200 |
| 2024/6/19 |
1,052 |
1,052 |
1,040 |
1,050 |
+0.48% |
4,400 |
| 2024/6/18 |
1,029 |
1,047 |
1,029 |
1,045 |
+1.55% |
16,300 |
| 2024/6/17 |
1,029 |
1,038 |
1,012 |
1,029 |
+0.59% |
19,100 |
| 2024/6/14 |
1,017 |
1,039 |
1,017 |
1,023 |
+0.00% |
14,900 |
| 2024/6/13 |
1,048 |
1,059 |
1,020 |
1,023 |
-2.29% |
6,800 |
| 2024/6/12 |
1,067 |
1,067 |
1,046 |
1,047 |
-0.29% |
10,000 |
| 2024/6/11 |
1,060 |
1,064 |
1,050 |
1,050 |
-0.94% |
15,600 |
| 2024/6/10 |
1,020 |
1,069 |
1,011 |
1,060 |
+4.95% |
15,700 |
| 2024/6/7 |
1,083 |
1,090 |
978 |
1,010 |
-7.51% |
51,700 |
| 2024/6/6 |
1,100 |
1,113 |
1,091 |
1,092 |
-1.09% |
41,900 |
| 2024/6/5 |
1,000 |
1,289 |
1,000 |
1,104 |
+10.40% |
314,000 |
|
