| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,394 |
1,394 |
1,387 |
1,392 |
+0.29% |
4,600 |
| 2024/12/12 |
1,387 |
1,393 |
1,387 |
1,388 |
-0.07% |
11,000 |
| 2024/12/11 |
1,388 |
1,389 |
1,383 |
1,389 |
+0.29% |
3,500 |
| 2024/12/10 |
1,384 |
1,389 |
1,384 |
1,385 |
+0.07% |
2,900 |
| 2024/12/9 |
1,378 |
1,388 |
1,378 |
1,384 |
+0.07% |
31,300 |
| 2024/12/6 |
1,375 |
1,383 |
1,373 |
1,383 |
+0.58% |
6,300 |
| 2024/12/5 |
1,373 |
1,378 |
1,371 |
1,375 |
+0.22% |
3,500 |
| 2024/12/4 |
1,375 |
1,379 |
1,370 |
1,372 |
-0.22% |
3,400 |
| 2024/12/3 |
1,373 |
1,376 |
1,367 |
1,375 |
+0.36% |
7,900 |
| 2024/12/2 |
1,373 |
1,373 |
1,366 |
1,370 |
+0.07% |
5,500 |
| 2024/11/29 |
1,371 |
1,371 |
1,363 |
1,369 |
+0.00% |
2,400 |
| 2024/11/28 |
1,366 |
1,378 |
1,365 |
1,369 |
-0.22% |
6,000 |
| 2024/11/27 |
1,375 |
1,386 |
1,366 |
1,372 |
-0.58% |
7,900 |
| 2024/11/26 |
1,380 |
1,386 |
1,377 |
1,380 |
+0.00% |
2,400 |
| 2024/11/25 |
1,376 |
1,390 |
1,376 |
1,380 |
+0.36% |
7,000 |
| 2024/11/22 |
1,368 |
1,382 |
1,356 |
1,375 |
+1.40% |
14,700 |
| 2024/11/21 |
1,363 |
1,364 |
1,355 |
1,356 |
-0.51% |
8,500 |
| 2024/11/20 |
1,367 |
1,374 |
1,363 |
1,363 |
-0.29% |
14,500 |
| 2024/11/19 |
1,361 |
1,374 |
1,361 |
1,367 |
+0.44% |
3,700 |
| 2024/11/18 |
1,355 |
1,371 |
1,355 |
1,361 |
+0.07% |
7,500 |
| 2024/11/15 |
1,362 |
1,365 |
1,360 |
1,360 |
+0.15% |
4,700 |
| 2024/11/14 |
1,362 |
1,364 |
1,351 |
1,358 |
+0.59% |
10,700 |
| 2024/11/13 |
1,351 |
1,358 |
1,350 |
1,350 |
-0.15% |
7,600 |
| 2024/11/12 |
1,360 |
1,367 |
1,350 |
1,352 |
-0.15% |
10,900 |
| 2024/11/11 |
1,350 |
1,360 |
1,340 |
1,354 |
+0.15% |
11,000 |
| 2024/11/8 |
1,364 |
1,370 |
1,351 |
1,352 |
-0.29% |
13,000 |
| 2024/11/7 |
1,355 |
1,368 |
1,352 |
1,356 |
+0.07% |
10,400 |
| 2024/11/6 |
1,355 |
1,361 |
1,351 |
1,355 |
+0.37% |
8,200 |
| 2024/11/5 |
1,365 |
1,365 |
1,348 |
1,350 |
-1.10% |
12,300 |
| 2024/11/1 |
1,373 |
1,378 |
1,358 |
1,365 |
-1.23% |
16,100 |
| 2024/10/31 |
1,363 |
1,397 |
1,360 |
1,382 |
+1.54% |
16,000 |
| 2024/10/30 |
1,371 |
1,373 |
1,361 |
1,361 |
-0.73% |
30,600 |
| 2024/10/29 |
1,348 |
1,384 |
1,348 |
1,371 |
+1.63% |
16,100 |
| 2024/10/28 |
1,351 |
1,357 |
1,342 |
1,349 |
-0.15% |
18,700 |
| 2024/10/25 |
1,356 |
1,363 |
1,351 |
1,351 |
-0.59% |
8,200 |
| 2024/10/24 |
1,368 |
1,368 |
1,355 |
1,359 |
-0.66% |
14,300 |
| 2024/10/23 |
1,374 |
1,374 |
1,366 |
1,368 |
-0.44% |
4,400 |
| 2024/10/22 |
1,382 |
1,382 |
1,366 |
1,374 |
-0.65% |
17,000 |
| 2024/10/21 |
1,381 |
1,384 |
1,378 |
1,383 |
+0.44% |
2,900 |
| 2024/10/18 |
1,386 |
1,390 |
1,375 |
1,377 |
-0.65% |
7,100 |
| 2024/10/17 |
1,392 |
1,394 |
1,386 |
1,386 |
-0.07% |
3,500 |
| 2024/10/16 |
1,385 |
1,399 |
1,384 |
1,387 |
+0.22% |
6,800 |
| 2024/10/15 |
1,387 |
1,389 |
1,373 |
1,384 |
-0.43% |
14,100 |
| 2024/10/11 |
1,371 |
1,395 |
1,371 |
1,390 |
-0.79% |
20,000 |
| 2024/10/10 |
1,413 |
1,413 |
1,401 |
1,401 |
-0.78% |
11,500 |
| 2024/10/9 |
1,422 |
1,438 |
1,411 |
1,412 |
-0.70% |
9,700 |
| 2024/10/8 |
1,435 |
1,435 |
1,420 |
1,422 |
-0.91% |
8,500 |
| 2024/10/7 |
1,442 |
1,442 |
1,435 |
1,435 |
-0.21% |
6,800 |
| 2024/10/4 |
1,438 |
1,439 |
1,430 |
1,438 |
+0.35% |
3,500 |
| 2024/10/3 |
1,439 |
1,440 |
1,426 |
1,433 |
+0.35% |
3,500 |
| 2024/10/2 |
1,431 |
1,431 |
1,410 |
1,428 |
-0.14% |
8,000 |
| 2024/10/1 |
1,430 |
1,437 |
1,428 |
1,430 |
+0.07% |
3,300 |
| 2024/9/30 |
1,430 |
1,442 |
1,426 |
1,429 |
-1.11% |
9,400 |
| 2024/9/27 |
1,431 |
1,454 |
1,431 |
1,445 |
-1.30% |
15,900 |
| 2024/9/26 |
1,456 |
1,467 |
1,451 |
1,464 |
+0.41% |
32,400 |
| 2024/9/25 |
1,465 |
1,465 |
1,455 |
1,458 |
-0.48% |
15,800 |
| 2024/9/24 |
1,464 |
1,468 |
1,464 |
1,465 |
+0.21% |
6,400 |
| 2024/9/20 |
1,457 |
1,467 |
1,457 |
1,462 |
+0.27% |
4,800 |
| 2024/9/19 |
1,454 |
1,459 |
1,448 |
1,458 |
+0.55% |
2,900 |
| 2024/9/18 |
1,458 |
1,465 |
1,450 |
1,450 |
+0.00% |
6,800 |
| 2024/9/17 |
1,455 |
1,459 |
1,444 |
1,450 |
-0.75% |
5,500 |
| 2024/9/13 |
1,454 |
1,463 |
1,449 |
1,461 |
+0.48% |
2,100 |
| 2024/9/12 |
1,444 |
1,460 |
1,444 |
1,454 |
+0.69% |
7,400 |
| 2024/9/11 |
1,465 |
1,465 |
1,440 |
1,444 |
-1.70% |
9,900 |
| 2024/9/10 |
1,472 |
1,475 |
1,460 |
1,469 |
+0.07% |
2,700 |
| 2024/9/9 |
1,450 |
1,474 |
1,444 |
1,468 |
+0.20% |
11,700 |
| 2024/9/6 |
1,484 |
1,484 |
1,460 |
1,465 |
-1.08% |
7,100 |
| 2024/9/5 |
1,489 |
1,490 |
1,472 |
1,481 |
+0.34% |
7,400 |
| 2024/9/4 |
1,476 |
1,481 |
1,468 |
1,476 |
-0.94% |
10,800 |
| 2024/9/3 |
1,485 |
1,494 |
1,484 |
1,490 |
+0.13% |
4,200 |
| 2024/9/2 |
1,487 |
1,494 |
1,481 |
1,488 |
+0.07% |
14,000 |
| 2024/8/30 |
1,488 |
1,494 |
1,479 |
1,487 |
+0.47% |
9,600 |
| 2024/8/29 |
1,480 |
1,488 |
1,478 |
1,480 |
+0.00% |
6,200 |
| 2024/8/28 |
1,470 |
1,480 |
1,470 |
1,480 |
+0.27% |
5,600 |
| 2024/8/27 |
1,462 |
1,476 |
1,458 |
1,476 |
+1.23% |
4,700 |
| 2024/8/26 |
1,461 |
1,461 |
1,450 |
1,458 |
+0.00% |
4,600 |
| 2024/8/23 |
1,448 |
1,460 |
1,448 |
1,458 |
+0.69% |
3,500 |
| 2024/8/22 |
1,453 |
1,457 |
1,447 |
1,448 |
-0.34% |
4,900 |
| 2024/8/21 |
1,448 |
1,455 |
1,442 |
1,453 |
+0.48% |
6,000 |
| 2024/8/20 |
1,425 |
1,448 |
1,420 |
1,446 |
+2.63% |
16,200 |
| 2024/8/19 |
1,413 |
1,417 |
1,407 |
1,409 |
+0.57% |
10,300 |
| 2024/8/16 |
1,395 |
1,410 |
1,382 |
1,401 |
+1.37% |
21,300 |
| 2024/8/15 |
1,390 |
1,397 |
1,371 |
1,382 |
-0.58% |
38,800 |
| 2024/8/14 |
1,395 |
1,397 |
1,382 |
1,390 |
-0.79% |
18,800 |
| 2024/8/13 |
1,410 |
1,420 |
1,396 |
1,401 |
-0.57% |
16,200 |
| 2024/8/9 |
1,430 |
1,438 |
1,396 |
1,409 |
-0.35% |
14,600 |
| 2024/8/8 |
1,400 |
1,430 |
1,400 |
1,414 |
+1.29% |
18,600 |
| 2024/8/7 |
1,388 |
1,418 |
1,361 |
1,396 |
+3.03% |
34,300 |
| 2024/8/6 |
1,315 |
1,369 |
1,303 |
1,355 |
+7.97% |
58,900 |
| 2024/8/5 |
1,395 |
1,395 |
1,252 |
1,255 |
-11.62% |
78,800 |
| 2024/8/2 |
1,460 |
1,460 |
1,420 |
1,420 |
-4.05% |
44,700 |
| 2024/8/1 |
1,484 |
1,499 |
1,468 |
1,480 |
-3.77% |
64,100 |
| 2024/7/31 |
1,525 |
1,540 |
1,505 |
1,538 |
+2.26% |
24,400 |
| 2024/7/30 |
1,541 |
1,550 |
1,504 |
1,504 |
-2.84% |
39,600 |
| 2024/7/29 |
1,548 |
1,550 |
1,541 |
1,548 |
+0.45% |
7,000 |
| 2024/7/26 |
1,550 |
1,551 |
1,541 |
1,541 |
-0.06% |
4,600 |
| 2024/7/25 |
1,541 |
1,551 |
1,541 |
1,542 |
-0.58% |
8,600 |
| 2024/7/24 |
1,559 |
1,559 |
1,544 |
1,551 |
-0.77% |
11,400 |
| 2024/7/23 |
1,554 |
1,564 |
1,553 |
1,563 |
+0.26% |
4,400 |
| 2024/7/22 |
1,560 |
1,564 |
1,552 |
1,559 |
-0.06% |
6,800 |
| 2024/7/19 |
1,573 |
1,573 |
1,550 |
1,560 |
-0.51% |
15,900 |
| 2024/7/18 |
1,570 |
1,574 |
1,560 |
1,568 |
-0.13% |
13,400 |
| 2024/7/17 |
1,575 |
1,581 |
1,570 |
1,570 |
-0.32% |
5,100 |
| 2024/7/16 |
1,565 |
1,583 |
1,565 |
1,575 |
+0.83% |
9,400 |
| 2024/7/12 |
1,558 |
1,584 |
1,557 |
1,562 |
-0.45% |
11,400 |
| 2024/7/11 |
1,559 |
1,570 |
1,559 |
1,569 |
+0.64% |
3,200 |
| 2024/7/10 |
1,565 |
1,572 |
1,559 |
1,559 |
-0.32% |
4,500 |
| 2024/7/9 |
1,570 |
1,570 |
1,564 |
1,564 |
-0.38% |
4,500 |
| 2024/7/8 |
1,570 |
1,578 |
1,569 |
1,570 |
+0.13% |
1,700 |
| 2024/7/5 |
1,575 |
1,582 |
1,568 |
1,568 |
-0.51% |
5,400 |
| 2024/7/4 |
1,582 |
1,583 |
1,573 |
1,576 |
-0.25% |
4,900 |
| 2024/7/3 |
1,582 |
1,584 |
1,571 |
1,580 |
-0.13% |
7,300 |
| 2024/7/2 |
1,576 |
1,590 |
1,576 |
1,582 |
+0.44% |
4,100 |
| 2024/7/1 |
1,563 |
1,598 |
1,563 |
1,575 |
+0.32% |
16,900 |
| 2024/6/28 |
1,572 |
1,575 |
1,556 |
1,570 |
+0.32% |
5,300 |
| 2024/6/27 |
1,569 |
1,570 |
1,561 |
1,565 |
+0.58% |
7,000 |
| 2024/6/26 |
1,555 |
1,564 |
1,554 |
1,556 |
-0.19% |
2,600 |
| 2024/6/25 |
1,561 |
1,565 |
1,553 |
1,559 |
-0.13% |
4,800 |
| 2024/6/24 |
1,560 |
1,562 |
1,551 |
1,561 |
+0.06% |
4,700 |
| 2024/6/21 |
1,560 |
1,561 |
1,557 |
1,560 |
+0.13% |
20,300 |
| 2024/6/20 |
1,559 |
1,560 |
1,552 |
1,558 |
-0.06% |
4,200 |
| 2024/6/19 |
1,556 |
1,559 |
1,551 |
1,559 |
+0.26% |
6,400 |
| 2024/6/18 |
1,558 |
1,558 |
1,555 |
1,555 |
+0.78% |
1,200 |
|
