| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,628 |
1,637 |
1,599 |
1,605 |
+0.12% |
23,800 |
| 2024/12/12 |
1,621 |
1,628 |
1,603 |
1,603 |
-1.17% |
26,800 |
| 2024/12/11 |
1,572 |
1,645 |
1,572 |
1,622 |
+1.82% |
24,100 |
| 2024/12/10 |
1,580 |
1,614 |
1,556 |
1,593 |
-1.06% |
37,800 |
| 2024/12/9 |
1,651 |
1,669 |
1,605 |
1,610 |
-2.42% |
38,400 |
| 2024/12/6 |
1,607 |
1,656 |
1,580 |
1,650 |
+1.04% |
54,300 |
| 2024/12/5 |
1,616 |
1,700 |
1,605 |
1,633 |
-0.67% |
76,100 |
| 2024/12/4 |
1,650 |
1,705 |
1,629 |
1,644 |
-1.08% |
91,000 |
| 2024/12/3 |
1,768 |
1,789 |
1,657 |
1,662 |
-5.41% |
121,300 |
| 2024/12/2 |
1,765 |
1,847 |
1,727 |
1,757 |
+2.33% |
123,600 |
| 2024/11/29 |
1,781 |
1,798 |
1,717 |
1,717 |
-1.83% |
72,700 |
| 2024/11/28 |
1,753 |
1,809 |
1,704 |
1,749 |
-0.23% |
86,300 |
| 2024/11/27 |
1,725 |
1,808 |
1,683 |
1,753 |
+4.04% |
115,800 |
| 2024/11/26 |
1,718 |
1,728 |
1,658 |
1,685 |
-3.44% |
64,000 |
| 2024/11/25 |
1,650 |
1,759 |
1,650 |
1,745 |
+5.89% |
56,600 |
| 2024/11/22 |
1,725 |
1,754 |
1,636 |
1,648 |
-6.10% |
89,500 |
| 2024/11/21 |
1,745 |
1,763 |
1,723 |
1,755 |
+2.63% |
64,300 |
| 2024/11/20 |
1,640 |
1,710 |
1,610 |
1,710 |
+4.40% |
96,600 |
| 2024/11/19 |
1,606 |
1,650 |
1,572 |
1,638 |
+1.99% |
81,100 |
| 2024/11/18 |
1,578 |
1,643 |
1,577 |
1,606 |
+3.15% |
73,800 |
| 2024/11/15 |
1,495 |
1,583 |
1,480 |
1,557 |
+3.73% |
54,100 |
| 2024/11/14 |
1,394 |
1,619 |
1,371 |
1,501 |
-3.04% |
151,500 |
| 2024/11/13 |
1,540 |
1,561 |
1,521 |
1,548 |
+0.52% |
54,700 |
| 2024/11/12 |
1,577 |
1,577 |
1,526 |
1,540 |
-1.22% |
41,300 |
| 2024/11/11 |
1,500 |
1,559 |
1,497 |
1,559 |
+4.49% |
30,300 |
| 2024/11/8 |
1,464 |
1,492 |
1,460 |
1,492 |
+1.91% |
12,500 |
| 2024/11/7 |
1,445 |
1,482 |
1,445 |
1,464 |
+2.81% |
32,200 |
| 2024/11/6 |
1,419 |
1,454 |
1,406 |
1,424 |
+0.35% |
29,000 |
| 2024/11/5 |
1,418 |
1,419 |
1,394 |
1,419 |
+1.50% |
21,900 |
| 2024/11/1 |
1,397 |
1,424 |
1,391 |
1,398 |
-2.10% |
40,100 |
| 2024/10/31 |
1,397 |
1,430 |
1,388 |
1,428 |
+0.56% |
39,200 |
| 2024/10/30 |
1,458 |
1,458 |
1,417 |
1,420 |
-1.73% |
28,700 |
| 2024/10/29 |
1,400 |
1,445 |
1,390 |
1,445 |
+3.21% |
21,800 |
| 2024/10/28 |
1,370 |
1,413 |
1,370 |
1,400 |
+0.72% |
18,200 |
| 2024/10/25 |
1,388 |
1,398 |
1,363 |
1,390 |
-0.36% |
39,100 |
| 2024/10/24 |
1,400 |
1,410 |
1,359 |
1,395 |
+0.58% |
63,700 |
| 2024/10/23 |
1,466 |
1,473 |
1,381 |
1,387 |
-5.65% |
124,400 |
| 2024/10/22 |
1,566 |
1,566 |
1,470 |
1,470 |
-4.55% |
50,100 |
| 2024/10/21 |
1,527 |
1,573 |
1,520 |
1,540 |
+1.25% |
39,300 |
| 2024/10/18 |
1,450 |
1,521 |
1,450 |
1,521 |
+4.90% |
69,000 |
| 2024/10/17 |
1,472 |
1,493 |
1,445 |
1,450 |
-2.16% |
58,100 |
| 2024/10/16 |
1,481 |
1,528 |
1,465 |
1,482 |
+0.07% |
52,000 |
| 2024/10/15 |
1,478 |
1,539 |
1,466 |
1,481 |
+1.72% |
92,800 |
| 2024/10/11 |
1,472 |
1,498 |
1,453 |
1,456 |
-2.28% |
63,900 |
| 2024/10/10 |
1,480 |
1,493 |
1,457 |
1,490 |
+0.40% |
100,100 |
| 2024/10/9 |
1,476 |
1,491 |
1,450 |
1,484 |
+0.61% |
131,100 |
| 2024/10/8 |
1,611 |
1,611 |
1,471 |
1,475 |
-8.95% |
291,400 |
| 2024/10/7 |
1,653 |
1,697 |
1,620 |
1,620 |
-1.82% |
113,600 |
| 2024/10/4 |
1,654 |
1,685 |
1,643 |
1,650 |
-0.24% |
85,600 |
| 2024/10/3 |
1,717 |
1,719 |
1,621 |
1,654 |
+0.43% |
144,000 |
| 2024/10/2 |
1,730 |
1,738 |
1,635 |
1,647 |
-6.37% |
189,900 |
| 2024/10/1 |
1,770 |
1,828 |
1,715 |
1,759 |
+4.08% |
99,800 |
| 2024/9/30 |
1,740 |
1,790 |
1,678 |
1,690 |
-9.72% |
238,700 |
| 2024/9/27 |
1,695 |
1,930 |
1,669 |
1,872 |
+12.23% |
265,000 |
| 2024/9/26 |
1,665 |
1,692 |
1,638 |
1,668 |
+1.40% |
71,200 |
| 2024/9/25 |
1,696 |
1,700 |
1,625 |
1,645 |
-3.74% |
106,300 |
| 2024/9/24 |
1,751 |
1,800 |
1,707 |
1,709 |
-2.06% |
68,300 |
| 2024/9/20 |
1,722 |
1,785 |
1,699 |
1,745 |
+3.75% |
87,400 |
| 2024/9/19 |
1,655 |
1,692 |
1,640 |
1,682 |
+4.15% |
38,700 |
| 2024/9/18 |
1,681 |
1,682 |
1,612 |
1,615 |
-2.71% |
43,500 |
| 2024/9/17 |
1,769 |
1,769 |
1,630 |
1,660 |
-4.71% |
63,800 |
| 2024/9/13 |
1,731 |
1,780 |
1,718 |
1,742 |
-1.64% |
37,200 |
| 2024/9/12 |
1,651 |
1,783 |
1,651 |
1,771 |
+12.73% |
153,800 |
| 2024/9/11 |
1,665 |
1,684 |
1,553 |
1,571 |
-5.53% |
64,600 |
| 2024/9/10 |
1,646 |
1,718 |
1,629 |
1,663 |
+2.28% |
39,200 |
| 2024/9/9 |
1,610 |
1,685 |
1,601 |
1,626 |
-2.87% |
69,800 |
| 2024/9/6 |
1,830 |
1,832 |
1,646 |
1,674 |
-6.69% |
133,700 |
| 2024/9/5 |
1,725 |
1,832 |
1,711 |
1,794 |
+11.78% |
194,300 |
| 2024/9/4 |
1,657 |
1,688 |
1,591 |
1,605 |
-7.23% |
74,100 |
| 2024/9/3 |
1,646 |
1,802 |
1,646 |
1,730 |
+6.07% |
111,100 |
| 2024/9/2 |
1,676 |
1,676 |
1,615 |
1,631 |
-1.33% |
34,300 |
| 2024/8/30 |
1,680 |
1,690 |
1,635 |
1,653 |
-1.31% |
40,600 |
| 2024/8/29 |
1,687 |
1,709 |
1,674 |
1,675 |
-0.71% |
27,600 |
| 2024/8/28 |
1,725 |
1,737 |
1,663 |
1,687 |
-2.15% |
39,800 |
| 2024/8/27 |
1,763 |
1,769 |
1,701 |
1,724 |
-1.54% |
33,900 |
| 2024/8/26 |
1,646 |
1,827 |
1,637 |
1,751 |
+9.03% |
142,200 |
| 2024/8/23 |
1,655 |
1,655 |
1,596 |
1,606 |
-2.25% |
43,300 |
| 2024/8/22 |
1,596 |
1,683 |
1,538 |
1,643 |
+4.58% |
57,200 |
| 2024/8/21 |
1,577 |
1,639 |
1,528 |
1,571 |
-1.63% |
120,000 |
| 2024/8/20 |
1,541 |
1,602 |
1,541 |
1,597 |
+4.38% |
53,100 |
| 2024/8/19 |
1,633 |
1,633 |
1,510 |
1,530 |
-5.56% |
60,100 |
| 2024/8/16 |
1,693 |
1,693 |
1,581 |
1,620 |
-0.61% |
39,300 |
| 2024/8/15 |
1,462 |
1,638 |
1,457 |
1,630 |
+15.77% |
118,900 |
| 2024/8/14 |
1,461 |
1,462 |
1,378 |
1,408 |
-8.63% |
161,200 |
| 2024/8/13 |
1,504 |
1,588 |
1,498 |
1,541 |
+5.12% |
57,500 |
| 2024/8/9 |
1,417 |
1,479 |
1,410 |
1,466 |
+5.70% |
29,400 |
| 2024/8/8 |
1,342 |
1,421 |
1,318 |
1,387 |
+1.99% |
52,300 |
| 2024/8/7 |
1,310 |
1,442 |
1,303 |
1,360 |
-0.73% |
68,900 |
| 2024/8/6 |
1,400 |
1,400 |
1,280 |
1,370 |
+15.13% |
82,400 |
| 2024/8/5 |
1,214 |
1,395 |
1,188 |
1,190 |
-19.10% |
160,400 |
| 2024/8/2 |
1,506 |
1,567 |
1,450 |
1,471 |
-12.44% |
125,900 |
| 2024/8/1 |
1,814 |
1,814 |
1,667 |
1,680 |
-7.39% |
78,800 |
| 2024/7/31 |
1,818 |
1,826 |
1,745 |
1,814 |
-1.41% |
23,300 |
| 2024/7/30 |
1,760 |
1,842 |
1,758 |
1,840 |
+3.95% |
27,500 |
| 2024/7/29 |
1,798 |
1,820 |
1,768 |
1,770 |
-1.06% |
23,100 |
| 2024/7/26 |
1,805 |
1,815 |
1,770 |
1,789 |
-0.50% |
27,500 |
| 2024/7/25 |
1,794 |
1,832 |
1,780 |
1,798 |
-2.81% |
33,400 |
| 2024/7/24 |
1,864 |
1,903 |
1,835 |
1,850 |
-2.84% |
33,500 |
| 2024/7/23 |
1,875 |
1,908 |
1,852 |
1,904 |
+2.42% |
29,800 |
| 2024/7/22 |
1,982 |
1,982 |
1,859 |
1,859 |
-6.63% |
86,400 |
| 2024/7/19 |
2,055 |
2,055 |
1,980 |
1,991 |
-0.99% |
21,900 |
| 2024/7/18 |
2,040 |
2,123 |
2,011 |
2,011 |
-2.52% |
26,800 |
| 2024/7/17 |
2,081 |
2,128 |
2,050 |
2,063 |
+0.29% |
22,500 |
| 2024/7/16 |
2,030 |
2,066 |
2,010 |
2,057 |
+1.53% |
15,100 |
| 2024/7/12 |
1,937 |
2,071 |
1,931 |
2,026 |
+4.38% |
41,600 |
| 2024/7/11 |
1,976 |
2,003 |
1,933 |
1,941 |
-1.57% |
34,100 |
| 2024/7/10 |
2,061 |
2,070 |
1,961 |
1,972 |
-4.73% |
68,900 |
| 2024/7/9 |
2,140 |
2,141 |
2,070 |
2,070 |
-2.77% |
18,000 |
| 2024/7/8 |
2,155 |
2,180 |
2,081 |
2,129 |
+1.72% |
28,600 |
| 2024/7/5 |
2,049 |
2,150 |
2,024 |
2,093 |
+1.16% |
31,000 |
| 2024/7/4 |
2,143 |
2,143 |
2,043 |
2,069 |
-3.45% |
69,300 |
| 2024/7/3 |
2,150 |
2,158 |
2,074 |
2,143 |
-1.02% |
54,200 |
| 2024/7/2 |
2,150 |
2,201 |
2,126 |
2,165 |
+0.70% |
38,400 |
| 2024/7/1 |
2,231 |
2,239 |
2,150 |
2,150 |
-1.29% |
40,400 |
| 2024/6/28 |
2,245 |
2,260 |
2,161 |
2,178 |
-1.89% |
41,200 |
| 2024/6/27 |
2,288 |
2,300 |
2,220 |
2,220 |
-2.97% |
48,400 |
| 2024/6/26 |
2,344 |
2,371 |
2,250 |
2,288 |
-0.26% |
81,900 |
| 2024/6/25 |
2,250 |
2,335 |
2,236 |
2,294 |
+1.96% |
65,800 |
| 2024/6/24 |
2,111 |
2,260 |
2,083 |
2,250 |
+6.58% |
54,600 |
| 2024/6/21 |
2,149 |
2,173 |
2,091 |
2,111 |
-2.72% |
49,700 |
| 2024/6/20 |
2,087 |
2,187 |
2,069 |
2,170 |
+1.54% |
57,600 |
| 2024/6/19 |
2,188 |
2,216 |
2,090 |
2,137 |
+2.10% |
109,900 |
| 2024/6/18 |
1,950 |
2,112 |
1,910 |
2,093 |
+7.72% |
115,000 |
|
