| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
1,520 |
1,520 |
1,504 |
1,516 |
+0.00% |
92,500 |
| 2024/12/10 |
1,517 |
1,517 |
1,499 |
1,516 |
+0.53% |
100,200 |
| 2024/12/9 |
1,515 |
1,521 |
1,505 |
1,508 |
-0.07% |
85,600 |
| 2024/12/6 |
1,519 |
1,519 |
1,494 |
1,509 |
-0.46% |
111,900 |
| 2024/12/5 |
1,524 |
1,529 |
1,512 |
1,516 |
-0.26% |
94,500 |
| 2024/12/4 |
1,534 |
1,540 |
1,505 |
1,520 |
+0.00% |
150,200 |
| 2024/12/3 |
1,510 |
1,537 |
1,510 |
1,520 |
+0.73% |
194,300 |
| 2024/12/2 |
1,517 |
1,519 |
1,498 |
1,509 |
-0.59% |
82,000 |
| 2024/11/29 |
1,500 |
1,528 |
1,482 |
1,518 |
+1.13% |
181,800 |
| 2024/11/28 |
1,508 |
1,520 |
1,501 |
1,501 |
-0.13% |
115,200 |
| 2024/11/27 |
1,528 |
1,533 |
1,498 |
1,503 |
-1.64% |
125,800 |
| 2024/11/26 |
1,521 |
1,528 |
1,505 |
1,528 |
+0.20% |
110,700 |
| 2024/11/25 |
1,539 |
1,546 |
1,523 |
1,525 |
-0.20% |
313,400 |
| 2024/11/22 |
1,509 |
1,536 |
1,494 |
1,528 |
+1.06% |
125,300 |
| 2024/11/21 |
1,520 |
1,539 |
1,512 |
1,512 |
+0.40% |
179,900 |
| 2024/11/20 |
1,502 |
1,521 |
1,502 |
1,506 |
+0.47% |
111,100 |
| 2024/11/19 |
1,509 |
1,519 |
1,499 |
1,499 |
-0.33% |
74,000 |
| 2024/11/18 |
1,500 |
1,514 |
1,492 |
1,504 |
+0.20% |
108,200 |
| 2024/11/15 |
1,458 |
1,518 |
1,456 |
1,501 |
+3.80% |
190,900 |
| 2024/11/14 |
1,508 |
1,510 |
1,438 |
1,446 |
-3.92% |
225,000 |
| 2024/11/13 |
1,470 |
1,519 |
1,466 |
1,505 |
+2.80% |
149,900 |
| 2024/11/12 |
1,450 |
1,468 |
1,438 |
1,464 |
+1.88% |
137,700 |
| 2024/11/11 |
1,394 |
1,438 |
1,365 |
1,437 |
+3.01% |
265,100 |
| 2024/11/8 |
1,444 |
1,465 |
1,385 |
1,395 |
-7.86% |
493,500 |
| 2024/11/7 |
1,503 |
1,528 |
1,502 |
1,514 |
+1.47% |
160,300 |
| 2024/11/6 |
1,476 |
1,498 |
1,457 |
1,492 |
-2.74% |
234,800 |
| 2024/11/5 |
1,500 |
1,534 |
1,483 |
1,534 |
+2.27% |
171,600 |
| 2024/11/1 |
1,500 |
1,511 |
1,490 |
1,500 |
-0.20% |
113,600 |
| 2024/10/31 |
1,520 |
1,520 |
1,498 |
1,503 |
-1.25% |
129,700 |
| 2024/10/30 |
1,530 |
1,537 |
1,522 |
1,522 |
-0.13% |
368,800 |
| 2024/10/29 |
1,530 |
1,531 |
1,511 |
1,524 |
-0.13% |
115,900 |
| 2024/10/28 |
1,510 |
1,528 |
1,509 |
1,526 |
+1.06% |
78,200 |
| 2024/10/25 |
1,510 |
1,512 |
1,490 |
1,510 |
+0.47% |
114,000 |
| 2024/10/24 |
1,500 |
1,518 |
1,494 |
1,503 |
-0.07% |
101,300 |
| 2024/10/23 |
1,488 |
1,508 |
1,478 |
1,504 |
+1.08% |
113,500 |
| 2024/10/22 |
1,522 |
1,522 |
1,483 |
1,488 |
-2.30% |
143,000 |
| 2024/10/21 |
1,513 |
1,523 |
1,500 |
1,523 |
+1.06% |
100,000 |
| 2024/10/18 |
1,518 |
1,525 |
1,500 |
1,507 |
+0.13% |
213,200 |
| 2024/10/17 |
1,520 |
1,520 |
1,498 |
1,505 |
+0.13% |
125,100 |
| 2024/10/16 |
1,512 |
1,526 |
1,500 |
1,503 |
-0.86% |
103,000 |
| 2024/10/15 |
1,555 |
1,564 |
1,511 |
1,516 |
-1.30% |
217,000 |
| 2024/10/11 |
1,546 |
1,549 |
1,531 |
1,536 |
-0.71% |
56,000 |
| 2024/10/10 |
1,551 |
1,552 |
1,534 |
1,547 |
-0.13% |
77,700 |
| 2024/10/9 |
1,530 |
1,560 |
1,530 |
1,549 |
+1.91% |
103,600 |
| 2024/10/8 |
1,534 |
1,543 |
1,514 |
1,520 |
-0.91% |
99,800 |
| 2024/10/7 |
1,513 |
1,558 |
1,507 |
1,534 |
+1.99% |
251,000 |
| 2024/10/4 |
1,509 |
1,513 |
1,502 |
1,504 |
-0.40% |
60,000 |
| 2024/10/3 |
1,506 |
1,516 |
1,500 |
1,510 |
+1.14% |
90,400 |
| 2024/10/2 |
1,484 |
1,499 |
1,479 |
1,493 |
+0.61% |
195,000 |
| 2024/10/1 |
1,477 |
1,491 |
1,444 |
1,484 |
+0.47% |
192,200 |
| 2024/9/30 |
1,472 |
1,496 |
1,459 |
1,477 |
-1.93% |
265,800 |
| 2024/9/27 |
1,498 |
1,512 |
1,482 |
1,506 |
-0.73% |
136,800 |
| 2024/9/26 |
1,474 |
1,521 |
1,474 |
1,517 |
+3.06% |
172,700 |
| 2024/9/25 |
1,470 |
1,476 |
1,455 |
1,472 |
+0.14% |
72,100 |
| 2024/9/24 |
1,489 |
1,489 |
1,470 |
1,470 |
-0.20% |
124,000 |
| 2024/9/20 |
1,494 |
1,494 |
1,470 |
1,473 |
-1.41% |
272,200 |
| 2024/9/19 |
1,507 |
1,515 |
1,485 |
1,494 |
-0.40% |
254,000 |
| 2024/9/18 |
1,480 |
1,507 |
1,480 |
1,500 |
+1.49% |
195,900 |
| 2024/9/17 |
1,479 |
1,485 |
1,454 |
1,478 |
+0.14% |
205,800 |
| 2024/9/13 |
1,495 |
1,513 |
1,475 |
1,476 |
-0.61% |
206,600 |
| 2024/9/12 |
1,527 |
1,540 |
1,483 |
1,485 |
-1.20% |
289,700 |
| 2024/9/11 |
1,485 |
1,513 |
1,476 |
1,503 |
+2.18% |
418,800 |
| 2024/9/10 |
1,445 |
1,479 |
1,443 |
1,471 |
+2.51% |
133,100 |
| 2024/9/9 |
1,404 |
1,446 |
1,399 |
1,435 |
+1.34% |
146,700 |
| 2024/9/6 |
1,440 |
1,446 |
1,407 |
1,416 |
-0.77% |
159,000 |
| 2024/9/5 |
1,424 |
1,456 |
1,402 |
1,427 |
+0.00% |
154,800 |
| 2024/9/4 |
1,438 |
1,454 |
1,424 |
1,427 |
-1.31% |
208,600 |
| 2024/9/3 |
1,420 |
1,448 |
1,417 |
1,446 |
+2.05% |
146,400 |
| 2024/9/2 |
1,440 |
1,442 |
1,404 |
1,417 |
-1.60% |
155,200 |
| 2024/8/30 |
1,411 |
1,443 |
1,411 |
1,440 |
+2.06% |
150,300 |
| 2024/8/29 |
1,420 |
1,424 |
1,399 |
1,411 |
-1.26% |
228,100 |
| 2024/8/28 |
1,439 |
1,443 |
1,426 |
1,429 |
-0.69% |
153,700 |
| 2024/8/27 |
1,400 |
1,443 |
1,400 |
1,439 |
+3.97% |
202,500 |
| 2024/8/26 |
1,377 |
1,391 |
1,346 |
1,384 |
+0.51% |
195,700 |
| 2024/8/23 |
1,399 |
1,407 |
1,377 |
1,377 |
-1.57% |
183,300 |
| 2024/8/22 |
1,365 |
1,399 |
1,365 |
1,399 |
+3.25% |
126,800 |
| 2024/8/21 |
1,358 |
1,374 |
1,355 |
1,355 |
-0.95% |
150,400 |
| 2024/8/20 |
1,323 |
1,368 |
1,321 |
1,368 |
+4.27% |
185,500 |
| 2024/8/19 |
1,283 |
1,322 |
1,278 |
1,312 |
+2.34% |
185,800 |
| 2024/8/16 |
1,286 |
1,294 |
1,275 |
1,282 |
-0.31% |
136,000 |
| 2024/8/15 |
1,281 |
1,294 |
1,277 |
1,286 |
+0.39% |
138,400 |
| 2024/8/14 |
1,284 |
1,296 |
1,270 |
1,281 |
+0.63% |
145,000 |
| 2024/8/13 |
1,275 |
1,288 |
1,255 |
1,273 |
+0.16% |
196,200 |
| 2024/8/9 |
1,300 |
1,333 |
1,253 |
1,271 |
-7.90% |
517,200 |
| 2024/8/8 |
1,406 |
1,417 |
1,377 |
1,380 |
-1.85% |
257,800 |
| 2024/8/7 |
1,380 |
1,431 |
1,364 |
1,406 |
+0.86% |
207,500 |
| 2024/8/6 |
1,337 |
1,420 |
1,331 |
1,394 |
+6.66% |
320,400 |
| 2024/8/5 |
1,380 |
1,402 |
1,278 |
1,307 |
-8.73% |
442,000 |
| 2024/8/2 |
1,444 |
1,462 |
1,422 |
1,432 |
-2.39% |
337,900 |
| 2024/8/1 |
1,502 |
1,502 |
1,453 |
1,467 |
-2.72% |
226,100 |
| 2024/7/31 |
1,499 |
1,508 |
1,483 |
1,508 |
+0.53% |
198,500 |
| 2024/7/30 |
1,508 |
1,508 |
1,492 |
1,500 |
-0.40% |
119,100 |
| 2024/7/29 |
1,485 |
1,511 |
1,481 |
1,506 |
+1.55% |
118,400 |
| 2024/7/26 |
1,500 |
1,506 |
1,476 |
1,483 |
-1.40% |
194,200 |
| 2024/7/25 |
1,529 |
1,529 |
1,499 |
1,504 |
-1.96% |
257,400 |
| 2024/7/24 |
1,529 |
1,549 |
1,522 |
1,534 |
+0.20% |
249,900 |
| 2024/7/23 |
1,515 |
1,538 |
1,515 |
1,531 |
+1.80% |
197,000 |
| 2024/7/22 |
1,511 |
1,519 |
1,499 |
1,504 |
-0.79% |
139,100 |
| 2024/7/19 |
1,493 |
1,524 |
1,488 |
1,516 |
+1.07% |
244,800 |
| 2024/7/18 |
1,500 |
1,510 |
1,493 |
1,500 |
-0.07% |
181,100 |
| 2024/7/17 |
1,478 |
1,508 |
1,469 |
1,501 |
+1.76% |
277,200 |
| 2024/7/16 |
1,473 |
1,490 |
1,463 |
1,475 |
+0.14% |
205,500 |
| 2024/7/12 |
1,453 |
1,476 |
1,453 |
1,473 |
+1.38% |
231,200 |
| 2024/7/11 |
1,473 |
1,475 |
1,432 |
1,453 |
-0.89% |
309,200 |
| 2024/7/10 |
1,490 |
1,497 |
1,456 |
1,466 |
-1.68% |
265,500 |
| 2024/7/9 |
1,476 |
1,517 |
1,476 |
1,491 |
+1.71% |
393,400 |
| 2024/7/8 |
1,503 |
1,503 |
1,434 |
1,466 |
-2.07% |
351,400 |
| 2024/7/5 |
1,488 |
1,515 |
1,480 |
1,497 |
+1.56% |
526,300 |
| 2024/7/4 |
1,425 |
1,475 |
1,424 |
1,474 |
+4.02% |
362,200 |
| 2024/7/3 |
1,421 |
1,446 |
1,405 |
1,417 |
-0.49% |
342,000 |
| 2024/7/2 |
1,407 |
1,424 |
1,391 |
1,424 |
+0.64% |
382,500 |
| 2024/7/1 |
1,371 |
1,416 |
1,371 |
1,415 |
+3.74% |
482,300 |
| 2024/6/28 |
1,366 |
1,368 |
1,350 |
1,364 |
-0.22% |
242,600 |
| 2024/6/27 |
1,335 |
1,367 |
1,333 |
1,367 |
+2.55% |
355,000 |
| 2024/6/26 |
1,318 |
1,341 |
1,312 |
1,333 |
+0.68% |
231,300 |
| 2024/6/25 |
1,286 |
1,333 |
1,286 |
1,324 |
+5.41% |
694,100 |
| 2024/6/24 |
1,230 |
1,264 |
1,224 |
1,256 |
+4.49% |
427,900 |
| 2024/6/21 |
1,205 |
1,213 |
1,198 |
1,202 |
-0.08% |
165,000 |
| 2024/6/20 |
1,209 |
1,215 |
1,203 |
1,203 |
-0.17% |
157,200 |
| 2024/6/19 |
1,205 |
1,206 |
1,200 |
1,205 |
+0.08% |
48,300 |
| 2024/6/18 |
1,202 |
1,208 |
1,200 |
1,204 |
+0.33% |
56,500 |
| 2024/6/17 |
1,200 |
1,200 |
1,183 |
1,200 |
+0.08% |
114,900 |
| 2024/6/14 |
1,181 |
1,203 |
1,181 |
1,199 |
+1.10% |
134,800 |
|
