| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,560 |
1,577 |
1,539 |
1,558 |
-0.13% |
8,500 |
| 2024/12/2 |
1,551 |
1,567 |
1,548 |
1,560 |
-0.51% |
3,700 |
| 2024/11/29 |
1,573 |
1,577 |
1,530 |
1,568 |
-0.32% |
3,200 |
| 2024/11/28 |
1,537 |
1,576 |
1,520 |
1,573 |
+2.74% |
3,900 |
| 2024/11/27 |
1,521 |
1,544 |
1,504 |
1,531 |
-0.07% |
10,300 |
| 2024/11/26 |
1,584 |
1,584 |
1,531 |
1,532 |
-3.47% |
8,900 |
| 2024/11/25 |
1,613 |
1,613 |
1,581 |
1,587 |
-0.44% |
1,900 |
| 2024/11/22 |
1,600 |
1,614 |
1,593 |
1,594 |
-0.31% |
1,600 |
| 2024/11/21 |
1,599 |
1,605 |
1,590 |
1,599 |
+1.20% |
7,000 |
| 2024/11/20 |
1,633 |
1,633 |
1,580 |
1,580 |
-1.86% |
8,200 |
| 2024/11/19 |
1,617 |
1,637 |
1,610 |
1,610 |
-1.17% |
4,800 |
| 2024/11/18 |
1,640 |
1,640 |
1,612 |
1,629 |
-0.37% |
2,300 |
| 2024/11/15 |
1,596 |
1,640 |
1,589 |
1,635 |
+2.44% |
12,100 |
| 2024/11/14 |
1,606 |
1,614 |
1,575 |
1,596 |
+0.31% |
4,300 |
| 2024/11/13 |
1,622 |
1,622 |
1,591 |
1,591 |
-0.87% |
3,700 |
| 2024/11/12 |
1,611 |
1,622 |
1,593 |
1,605 |
+0.31% |
2,900 |
| 2024/11/11 |
1,651 |
1,651 |
1,590 |
1,600 |
-2.62% |
7,400 |
| 2024/11/8 |
1,635 |
1,643 |
1,595 |
1,643 |
-0.36% |
8,000 |
| 2024/11/7 |
1,624 |
1,672 |
1,552 |
1,649 |
+5.03% |
20,300 |
| 2024/11/6 |
1,632 |
1,635 |
1,556 |
1,570 |
-3.80% |
12,200 |
| 2024/11/5 |
1,683 |
1,688 |
1,621 |
1,632 |
-0.67% |
2,500 |
| 2024/11/1 |
1,675 |
1,675 |
1,620 |
1,643 |
-0.67% |
6,000 |
| 2024/10/31 |
1,669 |
1,690 |
1,646 |
1,654 |
-0.36% |
9,400 |
| 2024/10/30 |
1,613 |
1,660 |
1,609 |
1,660 |
+0.91% |
4,300 |
| 2024/10/29 |
1,555 |
1,645 |
1,555 |
1,645 |
+4.84% |
9,000 |
| 2024/10/28 |
1,516 |
1,581 |
1,516 |
1,569 |
+2.35% |
6,100 |
| 2024/10/25 |
1,553 |
1,585 |
1,495 |
1,533 |
-2.17% |
17,800 |
| 2024/10/24 |
1,568 |
1,568 |
1,486 |
1,567 |
-1.57% |
17,800 |
| 2024/10/23 |
1,635 |
1,635 |
1,585 |
1,592 |
-3.05% |
18,400 |
| 2024/10/22 |
1,683 |
1,687 |
1,642 |
1,642 |
-3.07% |
8,500 |
| 2024/10/21 |
1,680 |
1,728 |
1,669 |
1,694 |
+0.71% |
12,600 |
| 2024/10/18 |
1,709 |
1,715 |
1,678 |
1,682 |
-2.32% |
7,700 |
| 2024/10/17 |
1,763 |
1,763 |
1,722 |
1,722 |
-3.20% |
7,100 |
| 2024/10/16 |
1,771 |
1,779 |
1,722 |
1,779 |
-0.67% |
8,000 |
| 2024/10/15 |
1,754 |
1,806 |
1,750 |
1,791 |
+2.11% |
9,600 |
| 2024/10/11 |
1,781 |
1,791 |
1,753 |
1,754 |
-2.34% |
5,000 |
| 2024/10/10 |
1,849 |
1,849 |
1,789 |
1,796 |
-3.39% |
3,700 |
| 2024/10/9 |
1,808 |
1,860 |
1,804 |
1,859 |
+3.05% |
11,900 |
| 2024/10/8 |
1,843 |
1,843 |
1,788 |
1,804 |
-2.33% |
10,600 |
| 2024/10/7 |
1,904 |
1,906 |
1,840 |
1,847 |
-2.99% |
27,500 |
| 2024/10/4 |
1,873 |
1,932 |
1,870 |
1,904 |
+3.09% |
28,200 |
| 2024/10/3 |
1,838 |
1,870 |
1,830 |
1,847 |
+0.87% |
7,800 |
| 2024/10/2 |
1,822 |
1,890 |
1,815 |
1,831 |
+0.49% |
17,200 |
| 2024/10/1 |
1,904 |
1,904 |
1,803 |
1,822 |
-3.09% |
13,500 |
| 2024/9/30 |
1,890 |
1,943 |
1,850 |
1,880 |
+1.62% |
38,000 |
| 2024/9/27 |
1,911 |
1,920 |
1,843 |
1,850 |
-3.19% |
41,600 |
| 2024/9/26 |
1,799 |
1,914 |
1,799 |
1,911 |
+8.64% |
78,300 |
| 2024/9/25 |
1,784 |
1,804 |
1,759 |
1,759 |
-1.40% |
13,600 |
| 2024/9/24 |
1,789 |
1,840 |
1,761 |
1,784 |
+0.68% |
27,200 |
| 2024/9/20 |
1,782 |
1,822 |
1,733 |
1,772 |
-0.56% |
10,200 |
| 2024/9/19 |
1,615 |
1,834 |
1,615 |
1,782 |
+10.34% |
57,900 |
| 2024/9/18 |
1,636 |
1,679 |
1,606 |
1,615 |
-0.37% |
13,000 |
| 2024/9/17 |
1,700 |
1,748 |
1,600 |
1,621 |
-7.53% |
73,700 |
| 2024/9/13 |
1,740 |
1,781 |
1,696 |
1,753 |
+0.86% |
29,300 |
| 2024/9/12 |
1,726 |
1,749 |
1,688 |
1,738 |
+3.08% |
15,400 |
| 2024/9/11 |
1,770 |
1,770 |
1,658 |
1,686 |
-4.53% |
36,500 |
| 2024/9/10 |
1,785 |
1,819 |
1,757 |
1,766 |
-0.79% |
7,900 |
| 2024/9/9 |
1,750 |
1,800 |
1,724 |
1,780 |
-1.06% |
13,000 |
| 2024/9/6 |
1,760 |
1,836 |
1,754 |
1,799 |
+1.35% |
19,600 |
| 2024/9/5 |
1,750 |
1,813 |
1,726 |
1,775 |
+1.31% |
10,700 |
| 2024/9/4 |
1,778 |
1,817 |
1,752 |
1,752 |
-4.11% |
20,700 |
| 2024/9/3 |
1,808 |
1,827 |
1,772 |
1,827 |
+1.05% |
27,500 |
| 2024/9/2 |
1,793 |
1,810 |
1,764 |
1,808 |
+0.89% |
18,900 |
| 2024/8/30 |
1,756 |
1,792 |
1,730 |
1,792 |
+3.94% |
19,700 |
| 2024/8/29 |
1,733 |
1,757 |
1,716 |
1,724 |
-0.63% |
10,700 |
| 2024/8/28 |
1,744 |
1,765 |
1,725 |
1,735 |
-1.31% |
8,300 |
| 2024/8/27 |
1,748 |
1,760 |
1,719 |
1,758 |
+0.63% |
9,100 |
| 2024/8/26 |
1,737 |
1,750 |
1,681 |
1,747 |
+2.95% |
10,600 |
| 2024/8/23 |
1,714 |
1,714 |
1,635 |
1,697 |
-0.70% |
10,300 |
| 2024/8/22 |
1,694 |
1,757 |
1,694 |
1,709 |
+1.12% |
7,100 |
| 2024/8/21 |
1,690 |
1,722 |
1,685 |
1,690 |
-1.17% |
6,100 |
| 2024/8/20 |
1,686 |
1,734 |
1,677 |
1,710 |
+3.64% |
11,900 |
| 2024/8/19 |
1,697 |
1,699 |
1,648 |
1,650 |
-2.25% |
12,500 |
| 2024/8/16 |
1,672 |
1,700 |
1,647 |
1,688 |
+1.93% |
11,900 |
| 2024/8/15 |
1,626 |
1,661 |
1,609 |
1,656 |
+1.60% |
27,100 |
| 2024/8/14 |
1,623 |
1,651 |
1,621 |
1,630 |
+0.06% |
5,500 |
| 2024/8/13 |
1,600 |
1,649 |
1,596 |
1,629 |
+3.17% |
5,400 |
| 2024/8/9 |
1,607 |
1,630 |
1,520 |
1,579 |
+1.54% |
17,800 |
| 2024/8/8 |
1,560 |
1,601 |
1,522 |
1,555 |
-0.38% |
13,200 |
| 2024/8/7 |
1,501 |
1,636 |
1,501 |
1,561 |
-1.27% |
31,200 |
| 2024/8/6 |
1,452 |
1,596 |
1,449 |
1,581 |
+21.43% |
55,300 |
| 2024/8/5 |
1,500 |
1,540 |
1,300 |
1,302 |
-20.12% |
121,100 |
| 2024/8/2 |
1,666 |
1,706 |
1,630 |
1,630 |
-7.44% |
74,800 |
| 2024/8/1 |
1,880 |
1,914 |
1,740 |
1,761 |
-8.04% |
92,100 |
| 2024/7/31 |
1,873 |
1,930 |
1,833 |
1,915 |
-0.10% |
75,400 |
| 2024/7/30 |
1,910 |
1,964 |
1,875 |
1,917 |
+0.95% |
90,200 |
| 2024/7/29 |
2,061 |
2,064 |
1,899 |
1,899 |
-11.59% |
277,700 |
| 2024/7/26 |
2,225 |
2,247 |
2,076 |
2,148 |
-3.46% |
434,200 |
| 2024/7/25 |
2,125 |
2,225 |
2,043 |
2,225 |
+21.92% |
386,000 |
| 2024/7/24 |
1,840 |
1,873 |
1,816 |
1,825 |
-2.09% |
19,400 |
| 2024/7/23 |
1,841 |
1,895 |
1,834 |
1,864 |
+1.41% |
13,500 |
| 2024/7/22 |
1,872 |
1,878 |
1,814 |
1,838 |
-1.34% |
23,000 |
| 2024/7/19 |
1,950 |
1,950 |
1,863 |
1,863 |
-2.56% |
16,200 |
| 2024/7/18 |
1,954 |
1,963 |
1,902 |
1,912 |
-2.15% |
10,700 |
| 2024/7/17 |
1,915 |
2,020 |
1,905 |
1,954 |
+3.66% |
21,900 |
| 2024/7/16 |
1,922 |
1,939 |
1,865 |
1,885 |
-1.82% |
15,500 |
| 2024/7/12 |
1,854 |
1,949 |
1,854 |
1,920 |
+1.86% |
18,300 |
| 2024/7/11 |
1,901 |
1,911 |
1,838 |
1,885 |
+0.00% |
22,100 |
| 2024/7/10 |
1,953 |
1,953 |
1,864 |
1,885 |
-2.03% |
29,600 |
| 2024/7/9 |
1,941 |
1,988 |
1,924 |
1,924 |
-0.52% |
17,400 |
| 2024/7/8 |
1,936 |
1,954 |
1,934 |
1,934 |
-1.07% |
5,800 |
| 2024/7/5 |
1,964 |
1,983 |
1,935 |
1,955 |
-0.46% |
10,400 |
| 2024/7/4 |
2,013 |
2,050 |
1,960 |
1,964 |
-0.46% |
17,500 |
| 2024/7/3 |
2,008 |
2,040 |
1,973 |
1,973 |
-1.20% |
7,300 |
| 2024/7/2 |
1,995 |
2,042 |
1,952 |
1,997 |
-0.20% |
13,900 |
| 2024/7/1 |
2,077 |
2,077 |
2,000 |
2,001 |
-3.10% |
17,300 |
| 2024/6/28 |
2,095 |
2,102 |
2,063 |
2,065 |
-1.43% |
7,100 |
| 2024/6/27 |
2,024 |
2,124 |
2,024 |
2,095 |
+2.70% |
18,800 |
| 2024/6/26 |
2,121 |
2,121 |
2,029 |
2,040 |
-3.82% |
19,100 |
| 2024/6/25 |
2,103 |
2,121 |
2,071 |
2,121 |
+1.97% |
21,900 |
| 2024/6/24 |
1,977 |
2,100 |
1,977 |
2,080 |
+7.55% |
39,500 |
| 2024/6/21 |
2,030 |
2,051 |
1,934 |
1,934 |
-4.73% |
36,400 |
| 2024/6/20 |
2,033 |
2,109 |
2,028 |
2,030 |
-0.15% |
18,600 |
| 2024/6/19 |
2,052 |
2,053 |
2,001 |
2,033 |
-0.78% |
21,000 |
| 2024/6/18 |
1,950 |
2,104 |
1,950 |
2,049 |
+5.40% |
93,700 |
| 2024/6/17 |
1,801 |
1,958 |
1,771 |
1,944 |
-1.02% |
182,700 |
| 2024/6/14 |
1,915 |
1,964 |
1,882 |
1,964 |
+1.34% |
78,000 |
| 2024/6/13 |
1,971 |
1,971 |
1,903 |
1,938 |
+0.05% |
35,000 |
| 2024/6/12 |
1,951 |
1,999 |
1,929 |
1,937 |
-1.12% |
18,700 |
| 2024/6/11 |
2,000 |
2,000 |
1,945 |
1,959 |
-1.56% |
16,400 |
| 2024/6/10 |
1,978 |
1,998 |
1,950 |
1,990 |
-0.15% |
21,800 |
| 2024/6/7 |
1,925 |
2,006 |
1,903 |
1,993 |
+3.26% |
29,700 |
| 2024/6/6 |
2,051 |
2,069 |
1,905 |
1,930 |
-5.25% |
51,700 |
|
