| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
800 |
814 |
784 |
787 |
-1.50% |
1,250,700 |
| 2024/12/12 |
816 |
825 |
790 |
799 |
-0.37% |
1,537,700 |
| 2024/12/11 |
814 |
821 |
799 |
802 |
-2.08% |
1,406,500 |
| 2024/12/10 |
858 |
859 |
817 |
819 |
-3.65% |
1,736,000 |
| 2024/12/9 |
841 |
861 |
831 |
850 |
+1.67% |
1,230,000 |
| 2024/12/6 |
855 |
857 |
829 |
836 |
-2.45% |
1,603,700 |
| 2024/12/5 |
850 |
876 |
846 |
857 |
-0.46% |
1,211,900 |
| 2024/12/4 |
854 |
871 |
846 |
861 |
-0.58% |
1,108,900 |
| 2024/12/3 |
883 |
912 |
865 |
866 |
-1.93% |
1,498,300 |
| 2024/12/2 |
876 |
888 |
873 |
883 |
+0.80% |
925,400 |
| 2024/11/29 |
895 |
900 |
873 |
876 |
-2.67% |
1,100,700 |
| 2024/11/28 |
887 |
925 |
884 |
900 |
+1.69% |
1,605,200 |
| 2024/11/27 |
890 |
897 |
872 |
885 |
-1.01% |
1,264,900 |
| 2024/11/26 |
929 |
943 |
890 |
894 |
-3.14% |
2,306,300 |
| 2024/11/25 |
953 |
955 |
917 |
923 |
-2.22% |
2,628,800 |
| 2024/11/22 |
958 |
979 |
943 |
944 |
-1.26% |
1,717,200 |
| 2024/11/21 |
976 |
998 |
946 |
956 |
-2.05% |
1,776,200 |
| 2024/11/20 |
1,024 |
1,036 |
975 |
976 |
-4.13% |
2,078,300 |
| 2024/11/19 |
1,005 |
1,048 |
986 |
1,018 |
+2.11% |
2,484,100 |
| 2024/11/18 |
976 |
1,015 |
962 |
997 |
+2.15% |
2,004,100 |
| 2024/11/15 |
933 |
983 |
931 |
976 |
+4.61% |
2,945,200 |
| 2024/11/14 |
930 |
962 |
924 |
933 |
-0.11% |
3,207,600 |
| 2024/11/13 |
963 |
970 |
923 |
934 |
-3.41% |
4,401,000 |
| 2024/11/12 |
1,024 |
1,050 |
893 |
967 |
-13.20% |
16,235,000 |
| 2024/11/11 |
1,114 |
1,161 |
1,114 |
1,114 |
-26.42% |
4,549,000 |
| 2024/11/8 |
1,514 |
1,514 |
1,514 |
1,514 |
-20.90% |
92,500 |
| 2024/11/7 |
1,953 |
1,974 |
1,888 |
1,914 |
-2.99% |
649,700 |
| 2024/11/6 |
1,990 |
1,996 |
1,950 |
1,973 |
+0.15% |
307,200 |
| 2024/11/5 |
1,984 |
1,984 |
1,938 |
1,970 |
+0.66% |
200,300 |
| 2024/11/1 |
1,948 |
1,964 |
1,928 |
1,957 |
-1.56% |
303,900 |
| 2024/10/31 |
1,970 |
1,989 |
1,941 |
1,988 |
+0.76% |
301,600 |
| 2024/10/30 |
1,973 |
1,978 |
1,922 |
1,973 |
+1.08% |
385,300 |
| 2024/10/29 |
1,918 |
1,962 |
1,880 |
1,952 |
+3.94% |
304,100 |
| 2024/10/28 |
1,814 |
1,910 |
1,800 |
1,878 |
+5.21% |
383,500 |
| 2024/10/25 |
1,873 |
1,884 |
1,778 |
1,785 |
-5.10% |
552,800 |
| 2024/10/24 |
1,880 |
1,896 |
1,840 |
1,881 |
+0.05% |
231,500 |
| 2024/10/23 |
1,892 |
1,906 |
1,866 |
1,880 |
+0.11% |
267,000 |
| 2024/10/22 |
1,954 |
1,957 |
1,861 |
1,878 |
-3.89% |
391,900 |
| 2024/10/21 |
1,890 |
1,970 |
1,876 |
1,954 |
+5.05% |
380,000 |
| 2024/10/18 |
1,884 |
1,900 |
1,859 |
1,860 |
-1.38% |
307,900 |
| 2024/10/17 |
1,945 |
1,953 |
1,885 |
1,886 |
-2.53% |
357,200 |
| 2024/10/16 |
1,958 |
1,959 |
1,931 |
1,935 |
-2.12% |
441,100 |
| 2024/10/15 |
1,968 |
2,010 |
1,968 |
1,977 |
+1.80% |
721,700 |
| 2024/10/11 |
1,903 |
1,954 |
1,900 |
1,942 |
+2.48% |
556,600 |
| 2024/10/10 |
1,982 |
1,994 |
1,877 |
1,895 |
-3.66% |
591,500 |
| 2024/10/9 |
1,960 |
1,975 |
1,945 |
1,967 |
+0.87% |
525,400 |
| 2024/10/8 |
2,013 |
2,019 |
1,939 |
1,950 |
-4.08% |
513,200 |
| 2024/10/7 |
1,986 |
2,065 |
1,981 |
2,033 |
+2.42% |
482,400 |
| 2024/10/4 |
1,942 |
1,997 |
1,942 |
1,985 |
+1.12% |
346,000 |
| 2024/10/3 |
1,930 |
1,970 |
1,925 |
1,963 |
+2.29% |
565,200 |
| 2024/10/2 |
1,920 |
1,950 |
1,908 |
1,919 |
-1.84% |
693,000 |
| 2024/10/1 |
1,910 |
1,957 |
1,901 |
1,955 |
+1.51% |
382,200 |
| 2024/9/30 |
1,907 |
1,954 |
1,898 |
1,926 |
-0.26% |
458,300 |
| 2024/9/27 |
1,905 |
1,934 |
1,894 |
1,931 |
+0.68% |
452,700 |
| 2024/9/26 |
1,892 |
1,918 |
1,881 |
1,918 |
+0.95% |
635,400 |
| 2024/9/25 |
1,897 |
1,943 |
1,880 |
1,900 |
+0.00% |
502,000 |
| 2024/9/24 |
1,925 |
1,929 |
1,874 |
1,900 |
-1.40% |
555,300 |
| 2024/9/20 |
1,907 |
1,938 |
1,893 |
1,927 |
+1.26% |
689,000 |
| 2024/9/19 |
1,867 |
1,919 |
1,843 |
1,903 |
+1.82% |
968,600 |
| 2024/9/18 |
1,792 |
1,896 |
1,792 |
1,869 |
+5.18% |
1,083,700 |
| 2024/9/17 |
1,770 |
1,808 |
1,752 |
1,777 |
+0.17% |
533,500 |
| 2024/9/13 |
1,760 |
1,793 |
1,723 |
1,774 |
+0.80% |
754,300 |
| 2024/9/12 |
1,765 |
1,813 |
1,743 |
1,760 |
+0.00% |
722,600 |
| 2024/9/11 |
1,830 |
1,870 |
1,734 |
1,760 |
-2.65% |
1,001,700 |
| 2024/9/10 |
1,833 |
1,855 |
1,783 |
1,808 |
-3.47% |
1,696,800 |
| 2024/9/9 |
1,953 |
1,994 |
1,873 |
1,873 |
-8.68% |
1,635,300 |
| 2024/9/6 |
2,107 |
2,148 |
2,031 |
2,051 |
-3.93% |
1,419,600 |
| 2024/9/5 |
2,014 |
2,138 |
2,000 |
2,135 |
+6.01% |
2,229,600 |
| 2024/9/4 |
2,007 |
2,075 |
1,985 |
2,014 |
+1.00% |
2,284,100 |
| 2024/9/3 |
2,255 |
2,255 |
1,955 |
1,994 |
-11.65% |
4,213,600 |
| 2024/9/2 |
2,411 |
2,411 |
2,232 |
2,257 |
-8.99% |
1,343,800 |
| 2024/8/30 |
2,534 |
2,560 |
2,468 |
2,480 |
-3.35% |
499,100 |
| 2024/8/29 |
2,595 |
2,627 |
2,521 |
2,566 |
-4.75% |
1,034,600 |
| 2024/8/28 |
2,747 |
2,753 |
2,685 |
2,694 |
-2.21% |
283,900 |
| 2024/8/27 |
2,700 |
2,759 |
2,639 |
2,755 |
+3.22% |
319,200 |
| 2024/8/26 |
2,665 |
2,703 |
2,629 |
2,669 |
+1.87% |
359,500 |
| 2024/8/23 |
2,572 |
2,620 |
2,549 |
2,620 |
+2.06% |
224,700 |
| 2024/8/22 |
2,477 |
2,585 |
2,477 |
2,567 |
+3.72% |
278,600 |
| 2024/8/21 |
2,528 |
2,531 |
2,475 |
2,475 |
-2.79% |
310,700 |
| 2024/8/20 |
2,460 |
2,580 |
2,460 |
2,546 |
+3.71% |
313,900 |
| 2024/8/19 |
2,447 |
2,508 |
2,442 |
2,455 |
-0.24% |
151,600 |
| 2024/8/16 |
2,502 |
2,517 |
2,413 |
2,461 |
-0.57% |
388,300 |
| 2024/8/15 |
2,550 |
2,550 |
2,455 |
2,475 |
-2.48% |
329,400 |
| 2024/8/14 |
2,527 |
2,569 |
2,440 |
2,538 |
-0.47% |
423,100 |
| 2024/8/13 |
2,500 |
2,564 |
2,419 |
2,550 |
+4.25% |
458,100 |
| 2024/8/9 |
2,369 |
2,469 |
2,280 |
2,446 |
-0.93% |
689,800 |
| 2024/8/8 |
2,400 |
2,523 |
2,370 |
2,469 |
+2.49% |
479,200 |
| 2024/8/7 |
2,399 |
2,458 |
2,339 |
2,409 |
+4.06% |
396,100 |
| 2024/8/6 |
2,375 |
2,409 |
2,248 |
2,315 |
-2.03% |
1,234,700 |
| 2024/8/5 |
2,338 |
2,462 |
2,325 |
2,363 |
-3.08% |
874,900 |
| 2024/8/2 |
2,483 |
2,492 |
2,421 |
2,438 |
-4.91% |
443,000 |
| 2024/8/1 |
2,601 |
2,656 |
2,525 |
2,564 |
-0.70% |
384,000 |
| 2024/7/31 |
2,668 |
2,699 |
2,550 |
2,582 |
-2.23% |
717,400 |
| 2024/7/30 |
2,570 |
2,650 |
2,554 |
2,641 |
+3.08% |
446,200 |
| 2024/7/29 |
2,505 |
2,591 |
2,477 |
2,562 |
+1.47% |
322,200 |
| 2024/7/26 |
2,537 |
2,582 |
2,515 |
2,525 |
+0.80% |
350,100 |
| 2024/7/25 |
2,450 |
2,539 |
2,417 |
2,505 |
+1.91% |
472,600 |
| 2024/7/24 |
2,462 |
2,493 |
2,442 |
2,458 |
+0.08% |
298,900 |
| 2024/7/23 |
2,495 |
2,495 |
2,424 |
2,456 |
+0.20% |
284,600 |
| 2024/7/22 |
2,530 |
2,542 |
2,426 |
2,451 |
-0.69% |
428,500 |
| 2024/7/19 |
2,400 |
2,531 |
2,380 |
2,468 |
+0.73% |
689,000 |
| 2024/7/18 |
2,356 |
2,513 |
2,344 |
2,450 |
+7.55% |
1,272,200 |
| 2024/7/17 |
2,228 |
2,310 |
2,209 |
2,278 |
+4.30% |
551,200 |
| 2024/7/16 |
2,218 |
2,235 |
2,184 |
2,184 |
-1.49% |
777,500 |
| 2024/7/12 |
2,118 |
2,217 |
2,118 |
2,217 |
+4.43% |
687,200 |
| 2024/7/11 |
2,116 |
2,127 |
2,082 |
2,123 |
+0.28% |
599,700 |
| 2024/7/10 |
2,169 |
2,177 |
2,098 |
2,117 |
-2.71% |
250,100 |
| 2024/7/9 |
2,184 |
2,188 |
2,142 |
2,176 |
+0.05% |
424,400 |
| 2024/7/8 |
2,217 |
2,219 |
2,159 |
2,175 |
-1.49% |
350,300 |
| 2024/7/5 |
2,250 |
2,259 |
2,204 |
2,208 |
-1.87% |
373,200 |
| 2024/7/4 |
2,261 |
2,278 |
2,216 |
2,250 |
+0.18% |
348,600 |
| 2024/7/3 |
2,226 |
2,256 |
2,193 |
2,246 |
+1.17% |
340,700 |
| 2024/7/2 |
2,231 |
2,250 |
2,194 |
2,220 |
-0.05% |
249,900 |
| 2024/7/1 |
2,323 |
2,323 |
2,221 |
2,221 |
-3.39% |
210,800 |
| 2024/6/28 |
2,350 |
2,351 |
2,264 |
2,299 |
-1.03% |
171,300 |
| 2024/6/27 |
2,335 |
2,351 |
2,305 |
2,323 |
+0.00% |
186,100 |
| 2024/6/26 |
2,345 |
2,354 |
2,311 |
2,323 |
+0.13% |
196,900 |
| 2024/6/25 |
2,302 |
2,338 |
2,299 |
2,320 |
+0.26% |
213,700 |
| 2024/6/24 |
2,311 |
2,354 |
2,308 |
2,314 |
-0.22% |
247,400 |
| 2024/6/21 |
2,410 |
2,426 |
2,319 |
2,319 |
-3.74% |
504,900 |
| 2024/6/20 |
2,382 |
2,418 |
2,368 |
2,409 |
+1.35% |
244,200 |
| 2024/6/19 |
2,373 |
2,390 |
2,334 |
2,377 |
+0.17% |
314,800 |
| 2024/6/18 |
2,415 |
2,421 |
2,352 |
2,373 |
+0.34% |
366,700 |
|
