| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
8,280 |
8,320 |
8,170 |
8,280 |
-0.48% |
261,100 |
| 2024/12/10 |
8,450 |
8,520 |
8,280 |
8,320 |
-3.59% |
355,400 |
| 2024/12/9 |
8,710 |
8,780 |
8,550 |
8,630 |
-1.93% |
223,900 |
| 2024/12/6 |
8,850 |
8,860 |
8,710 |
8,800 |
-1.01% |
148,800 |
| 2024/12/5 |
9,190 |
9,190 |
8,850 |
8,890 |
-1.66% |
190,500 |
| 2024/12/4 |
9,200 |
9,230 |
9,010 |
9,040 |
-0.88% |
187,000 |
| 2024/12/3 |
9,000 |
9,200 |
9,000 |
9,120 |
+2.93% |
362,300 |
| 2024/12/2 |
8,550 |
8,870 |
8,520 |
8,860 |
+3.99% |
263,300 |
| 2024/11/29 |
8,620 |
8,690 |
8,490 |
8,520 |
-1.50% |
153,200 |
| 2024/11/28 |
8,560 |
8,700 |
8,420 |
8,650 |
-0.57% |
195,900 |
| 2024/11/27 |
8,710 |
8,900 |
8,590 |
8,700 |
+1.40% |
405,600 |
| 2024/11/26 |
8,510 |
8,630 |
8,440 |
8,580 |
+0.35% |
351,700 |
| 2024/11/25 |
8,820 |
8,820 |
8,520 |
8,550 |
-1.84% |
208,100 |
| 2024/11/22 |
8,670 |
8,940 |
8,600 |
8,710 |
+3.32% |
330,100 |
| 2024/11/21 |
8,500 |
8,610 |
8,410 |
8,430 |
-1.17% |
180,500 |
| 2024/11/20 |
8,550 |
8,610 |
8,460 |
8,530 |
-1.04% |
230,200 |
| 2024/11/19 |
8,660 |
8,720 |
8,470 |
8,620 |
-0.35% |
188,200 |
| 2024/11/18 |
8,690 |
8,750 |
8,520 |
8,650 |
-1.93% |
231,400 |
| 2024/11/15 |
8,840 |
8,880 |
8,690 |
8,820 |
+0.46% |
262,700 |
| 2024/11/14 |
9,090 |
9,190 |
8,740 |
8,780 |
-3.62% |
430,900 |
| 2024/11/13 |
9,350 |
9,400 |
9,030 |
9,110 |
-2.36% |
446,900 |
| 2024/11/12 |
9,130 |
9,360 |
9,010 |
9,330 |
+3.90% |
584,500 |
| 2024/11/11 |
8,600 |
8,990 |
8,570 |
8,980 |
+4.91% |
453,600 |
| 2024/11/8 |
8,300 |
8,560 |
8,170 |
8,560 |
+3.51% |
408,900 |
| 2024/11/7 |
8,600 |
8,600 |
8,150 |
8,270 |
-2.36% |
644,800 |
| 2024/11/6 |
8,190 |
8,470 |
8,070 |
8,470 |
+8.45% |
1,222,200 |
| 2024/11/5 |
7,810 |
7,810 |
7,790 |
7,810 |
+14.68% |
519,300 |
| 2024/11/1 |
7,000 |
7,020 |
6,770 |
6,810 |
-6.33% |
455,800 |
| 2024/10/31 |
7,090 |
7,290 |
7,030 |
7,270 |
+1.25% |
289,800 |
| 2024/10/30 |
7,030 |
7,210 |
7,020 |
7,180 |
+2.72% |
865,100 |
| 2024/10/29 |
6,910 |
7,030 |
6,880 |
6,990 |
+0.72% |
134,400 |
| 2024/10/28 |
6,780 |
7,000 |
6,770 |
6,940 |
+1.91% |
208,900 |
| 2024/10/25 |
6,900 |
6,930 |
6,800 |
6,810 |
-2.44% |
198,600 |
| 2024/10/24 |
6,920 |
7,060 |
6,910 |
6,980 |
-0.71% |
182,200 |
| 2024/10/23 |
7,110 |
7,240 |
7,010 |
7,030 |
-1.26% |
191,400 |
| 2024/10/22 |
7,360 |
7,380 |
7,110 |
7,120 |
-3.13% |
206,700 |
| 2024/10/21 |
7,400 |
7,470 |
7,340 |
7,350 |
-0.14% |
159,900 |
| 2024/10/18 |
7,420 |
7,520 |
7,340 |
7,360 |
+0.27% |
222,400 |
| 2024/10/17 |
7,450 |
7,460 |
7,230 |
7,340 |
-1.61% |
220,800 |
| 2024/10/16 |
7,440 |
7,510 |
7,370 |
7,460 |
-1.19% |
206,400 |
| 2024/10/15 |
7,990 |
8,040 |
7,490 |
7,550 |
-1.69% |
581,700 |
| 2024/10/11 |
7,600 |
7,760 |
7,590 |
7,680 |
+1.19% |
293,400 |
| 2024/10/10 |
7,500 |
7,740 |
7,450 |
7,590 |
+2.02% |
458,500 |
| 2024/10/9 |
7,460 |
7,470 |
7,360 |
7,440 |
+0.40% |
184,800 |
| 2024/10/8 |
7,240 |
7,570 |
7,240 |
7,410 |
+2.63% |
341,500 |
| 2024/10/7 |
7,380 |
7,410 |
7,180 |
7,220 |
-0.69% |
257,600 |
| 2024/10/4 |
7,410 |
7,410 |
7,270 |
7,270 |
-1.09% |
142,400 |
| 2024/10/3 |
7,520 |
7,550 |
7,310 |
7,350 |
+0.68% |
188,000 |
| 2024/10/2 |
7,350 |
7,400 |
7,260 |
7,300 |
-1.88% |
195,500 |
| 2024/10/1 |
7,150 |
7,480 |
7,150 |
7,440 |
+6.29% |
302,700 |
| 2024/9/30 |
7,190 |
7,310 |
7,000 |
7,000 |
-6.42% |
266,700 |
| 2024/9/27 |
7,410 |
7,560 |
7,350 |
7,480 |
+2.05% |
337,400 |
| 2024/9/26 |
7,300 |
7,440 |
7,250 |
7,330 |
+3.82% |
304,200 |
| 2024/9/25 |
7,010 |
7,120 |
6,920 |
7,060 |
+0.43% |
233,700 |
| 2024/9/24 |
7,280 |
7,300 |
6,990 |
7,030 |
-2.50% |
341,700 |
| 2024/9/20 |
7,110 |
7,330 |
7,070 |
7,210 |
+3.44% |
806,700 |
| 2024/9/19 |
6,900 |
7,010 |
6,840 |
6,970 |
+3.41% |
272,100 |
| 2024/9/18 |
6,690 |
6,780 |
6,670 |
6,740 |
+2.12% |
253,900 |
| 2024/9/17 |
6,580 |
6,670 |
6,500 |
6,600 |
+1.38% |
244,200 |
| 2024/9/13 |
6,610 |
6,740 |
6,490 |
6,510 |
+0.00% |
247,000 |
| 2024/9/12 |
6,500 |
6,660 |
6,400 |
6,510 |
+3.33% |
257,400 |
| 2024/9/11 |
6,270 |
6,420 |
6,240 |
6,300 |
+0.48% |
193,900 |
| 2024/9/10 |
6,160 |
6,290 |
6,020 |
6,270 |
+3.12% |
243,400 |
| 2024/9/9 |
5,900 |
6,080 |
5,870 |
6,080 |
-1.30% |
241,800 |
| 2024/9/6 |
6,210 |
6,270 |
6,010 |
6,160 |
+0.16% |
210,300 |
| 2024/9/5 |
6,130 |
6,210 |
6,040 |
6,150 |
-1.28% |
246,600 |
| 2024/9/4 |
6,200 |
6,330 |
6,160 |
6,230 |
-3.86% |
229,700 |
| 2024/9/3 |
6,630 |
6,650 |
6,470 |
6,480 |
-2.26% |
116,700 |
| 2024/9/2 |
6,810 |
6,810 |
6,580 |
6,630 |
-0.15% |
125,400 |
| 2024/8/30 |
6,590 |
6,720 |
6,520 |
6,640 |
+0.76% |
194,900 |
| 2024/8/29 |
6,500 |
6,690 |
6,440 |
6,590 |
+0.76% |
257,100 |
| 2024/8/28 |
6,410 |
6,540 |
6,400 |
6,540 |
+2.03% |
245,200 |
| 2024/8/27 |
6,280 |
6,510 |
6,230 |
6,410 |
+0.00% |
257,000 |
| 2024/8/26 |
6,550 |
6,570 |
6,380 |
6,410 |
-3.46% |
250,000 |
| 2024/8/23 |
6,730 |
6,900 |
6,530 |
6,640 |
+0.15% |
411,800 |
| 2024/8/22 |
6,790 |
6,810 |
6,560 |
6,630 |
-1.49% |
227,100 |
| 2024/8/21 |
6,690 |
6,760 |
6,640 |
6,730 |
-0.44% |
150,300 |
| 2024/8/20 |
6,700 |
6,820 |
6,700 |
6,760 |
+1.50% |
165,200 |
| 2024/8/19 |
6,880 |
6,910 |
6,650 |
6,660 |
-5.26% |
331,600 |
| 2024/8/16 |
6,900 |
7,040 |
6,810 |
7,030 |
+3.84% |
263,700 |
| 2024/8/15 |
6,690 |
6,800 |
6,650 |
6,770 |
+0.59% |
218,800 |
| 2024/8/14 |
6,850 |
6,860 |
6,630 |
6,730 |
-0.30% |
308,500 |
| 2024/8/13 |
6,600 |
6,750 |
6,560 |
6,750 |
+5.47% |
306,700 |
| 2024/8/9 |
6,510 |
6,600 |
6,250 |
6,400 |
+1.91% |
334,600 |
| 2024/8/8 |
6,290 |
6,370 |
6,100 |
6,280 |
-3.53% |
365,000 |
| 2024/8/7 |
5,860 |
6,680 |
5,840 |
6,510 |
+9.23% |
354,100 |
| 2024/8/6 |
5,990 |
6,300 |
5,780 |
5,960 |
+6.05% |
633,000 |
| 2024/8/5 |
5,820 |
5,820 |
5,620 |
5,620 |
-15.11% |
388,200 |
| 2024/8/2 |
6,750 |
6,850 |
6,570 |
6,620 |
-8.06% |
547,600 |
| 2024/8/1 |
7,680 |
7,680 |
7,090 |
7,200 |
+4.65% |
1,058,200 |
| 2024/7/31 |
6,560 |
6,900 |
6,540 |
6,880 |
+2.08% |
344,300 |
| 2024/7/30 |
6,690 |
6,800 |
6,650 |
6,740 |
-0.74% |
212,300 |
| 2024/7/29 |
6,640 |
6,900 |
6,630 |
6,790 |
+4.30% |
362,600 |
| 2024/7/26 |
6,620 |
6,640 |
6,480 |
6,510 |
-2.54% |
392,900 |
| 2024/7/25 |
6,890 |
6,930 |
6,660 |
6,680 |
-5.11% |
359,300 |
| 2024/7/24 |
7,120 |
7,210 |
7,040 |
7,040 |
-1.95% |
224,800 |
| 2024/7/23 |
7,270 |
7,320 |
7,090 |
7,180 |
+0.42% |
230,300 |
| 2024/7/22 |
7,240 |
7,300 |
7,120 |
7,150 |
-2.72% |
277,300 |
| 2024/7/19 |
7,380 |
7,540 |
7,320 |
7,350 |
-0.94% |
316,500 |
| 2024/7/18 |
7,510 |
7,600 |
7,390 |
7,420 |
-3.13% |
344,300 |
| 2024/7/17 |
7,830 |
7,840 |
7,650 |
7,660 |
-0.78% |
272,800 |
| 2024/7/16 |
7,750 |
7,880 |
7,710 |
7,720 |
-1.28% |
238,300 |
| 2024/7/12 |
7,730 |
7,920 |
7,700 |
7,820 |
-0.76% |
255,200 |
| 2024/7/11 |
7,870 |
7,970 |
7,730 |
7,880 |
+0.64% |
226,800 |
| 2024/7/10 |
7,870 |
7,870 |
7,680 |
7,830 |
-0.51% |
284,600 |
| 2024/7/9 |
7,910 |
8,060 |
7,850 |
7,870 |
+0.00% |
271,100 |
| 2024/7/8 |
8,150 |
8,170 |
7,870 |
7,870 |
-3.91% |
403,000 |
| 2024/7/5 |
8,300 |
8,320 |
8,170 |
8,190 |
-0.73% |
189,500 |
| 2024/7/4 |
8,230 |
8,450 |
8,210 |
8,250 |
-0.12% |
290,100 |
| 2024/7/3 |
8,110 |
8,360 |
8,040 |
8,260 |
+1.47% |
370,400 |
| 2024/7/2 |
8,200 |
8,250 |
8,050 |
8,140 |
-1.57% |
321,500 |
| 2024/7/1 |
8,350 |
8,440 |
8,270 |
8,270 |
+0.12% |
229,000 |
| 2024/6/28 |
8,290 |
8,470 |
8,260 |
8,260 |
+0.00% |
242,900 |
| 2024/6/27 |
8,300 |
8,420 |
8,140 |
8,260 |
-1.43% |
274,200 |
| 2024/6/26 |
8,450 |
8,530 |
8,310 |
8,380 |
+0.96% |
254,600 |
| 2024/6/25 |
8,550 |
8,550 |
8,300 |
8,300 |
-2.47% |
211,400 |
| 2024/6/24 |
8,290 |
8,580 |
8,250 |
8,510 |
+2.16% |
215,300 |
| 2024/6/21 |
8,400 |
8,420 |
8,270 |
8,330 |
-0.95% |
295,600 |
| 2024/6/20 |
8,470 |
8,560 |
8,250 |
8,410 |
-0.94% |
262,700 |
| 2024/6/19 |
8,840 |
8,940 |
8,330 |
8,490 |
-1.74% |
570,500 |
| 2024/6/18 |
8,500 |
8,810 |
8,460 |
8,640 |
+2.98% |
505,300 |
| 2024/6/17 |
8,580 |
8,780 |
8,310 |
8,390 |
-0.94% |
600,800 |
| 2024/6/14 |
8,280 |
8,530 |
8,270 |
8,470 |
+2.17% |
301,500 |
|
