| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/10 |
2,644 |
2,646 |
2,620 |
2,636 |
+0.38% |
3,900 |
| 2024/12/9 |
2,609 |
2,645 |
2,609 |
2,626 |
+0.65% |
4,100 |
| 2024/12/6 |
2,618 |
2,628 |
2,609 |
2,609 |
-0.50% |
2,100 |
| 2024/12/5 |
2,613 |
2,644 |
2,613 |
2,622 |
+0.31% |
1,800 |
| 2024/12/4 |
2,608 |
2,647 |
2,608 |
2,614 |
-0.61% |
1,300 |
| 2024/12/3 |
2,617 |
2,630 |
2,615 |
2,630 |
-0.75% |
1,600 |
| 2024/12/2 |
2,630 |
2,650 |
2,615 |
2,650 |
+0.57% |
4,200 |
| 2024/11/29 |
2,630 |
2,635 |
2,630 |
2,635 |
+0.11% |
3,000 |
| 2024/11/28 |
2,664 |
2,664 |
2,632 |
2,632 |
-1.20% |
2,500 |
| 2024/11/27 |
2,655 |
2,670 |
2,640 |
2,664 |
+0.60% |
4,200 |
| 2024/11/26 |
2,642 |
2,649 |
2,631 |
2,648 |
+0.49% |
800 |
| 2024/11/25 |
2,630 |
2,648 |
2,627 |
2,635 |
-0.49% |
4,900 |
| 2024/11/22 |
2,607 |
2,650 |
2,600 |
2,648 |
+1.42% |
5,700 |
| 2024/11/21 |
2,616 |
2,617 |
2,610 |
2,611 |
-0.31% |
1,700 |
| 2024/11/20 |
2,635 |
2,635 |
2,608 |
2,619 |
+0.54% |
700 |
| 2024/11/19 |
2,628 |
2,641 |
2,605 |
2,605 |
-0.38% |
3,200 |
| 2024/11/18 |
2,630 |
2,648 |
2,610 |
2,615 |
-0.57% |
1,700 |
| 2024/11/15 |
2,633 |
2,647 |
2,626 |
2,630 |
-0.11% |
3,300 |
| 2024/11/14 |
2,602 |
2,633 |
2,595 |
2,633 |
+0.11% |
6,400 |
| 2024/11/13 |
2,600 |
2,630 |
2,600 |
2,630 |
+1.15% |
3,600 |
| 2024/11/12 |
2,618 |
2,640 |
2,600 |
2,600 |
-1.81% |
4,000 |
| 2024/11/11 |
2,595 |
2,648 |
2,590 |
2,648 |
+2.04% |
13,700 |
| 2024/11/8 |
2,631 |
2,631 |
2,595 |
2,595 |
-0.23% |
900 |
| 2024/11/7 |
2,639 |
2,644 |
2,562 |
2,601 |
-0.69% |
7,800 |
| 2024/11/6 |
2,630 |
2,630 |
2,575 |
2,619 |
-0.42% |
3,100 |
| 2024/11/5 |
2,624 |
2,658 |
2,614 |
2,630 |
+0.27% |
1,500 |
| 2024/11/1 |
2,621 |
2,632 |
2,612 |
2,623 |
-1.17% |
900 |
| 2024/10/31 |
2,644 |
2,654 |
2,606 |
2,654 |
+0.34% |
2,800 |
| 2024/10/30 |
2,660 |
2,660 |
2,600 |
2,645 |
-0.19% |
3,100 |
| 2024/10/29 |
2,625 |
2,662 |
2,600 |
2,650 |
+1.57% |
10,200 |
| 2024/10/28 |
2,554 |
2,610 |
2,552 |
2,609 |
+0.69% |
6,400 |
| 2024/10/25 |
2,623 |
2,623 |
2,550 |
2,591 |
-0.69% |
15,000 |
| 2024/10/24 |
2,585 |
2,609 |
2,566 |
2,609 |
+1.05% |
6,100 |
| 2024/10/23 |
2,674 |
2,674 |
2,577 |
2,582 |
-3.44% |
5,700 |
| 2024/10/22 |
2,574 |
2,674 |
2,567 |
2,674 |
+4.53% |
16,200 |
| 2024/10/21 |
2,588 |
2,588 |
2,512 |
2,558 |
-1.16% |
22,400 |
| 2024/10/18 |
2,689 |
2,689 |
2,588 |
2,588 |
-2.38% |
6,000 |
| 2024/10/17 |
2,680 |
2,680 |
2,641 |
2,651 |
-1.08% |
4,000 |
| 2024/10/16 |
2,664 |
2,729 |
2,664 |
2,680 |
-0.19% |
6,600 |
| 2024/10/15 |
2,648 |
2,695 |
2,622 |
2,685 |
+1.55% |
20,900 |
| 2024/10/11 |
2,592 |
2,644 |
2,556 |
2,644 |
+2.28% |
15,000 |
| 2024/10/10 |
2,600 |
2,600 |
2,556 |
2,585 |
-0.58% |
7,500 |
| 2024/10/9 |
2,566 |
2,600 |
2,566 |
2,600 |
+1.33% |
3,000 |
| 2024/10/8 |
2,565 |
2,570 |
2,541 |
2,566 |
+0.04% |
6,200 |
| 2024/10/7 |
2,582 |
2,617 |
2,551 |
2,565 |
-0.39% |
13,600 |
| 2024/10/4 |
2,600 |
2,608 |
2,522 |
2,575 |
-1.27% |
26,500 |
| 2024/10/3 |
2,605 |
2,624 |
2,586 |
2,608 |
+0.69% |
10,100 |
| 2024/10/2 |
2,647 |
2,647 |
2,566 |
2,590 |
-2.08% |
18,500 |
| 2024/10/1 |
2,610 |
2,682 |
2,610 |
2,645 |
+1.34% |
20,200 |
| 2024/9/30 |
2,551 |
2,688 |
2,551 |
2,610 |
-0.80% |
31,200 |
| 2024/9/27 |
2,569 |
2,644 |
2,565 |
2,631 |
+2.41% |
14,600 |
| 2024/9/26 |
2,580 |
2,592 |
2,521 |
2,569 |
-1.19% |
12,300 |
| 2024/9/25 |
2,629 |
2,629 |
2,566 |
2,600 |
-0.91% |
15,300 |
| 2024/9/24 |
2,538 |
2,640 |
2,489 |
2,624 |
+5.47% |
37,700 |
| 2024/9/20 |
2,479 |
2,504 |
2,447 |
2,488 |
+0.36% |
11,900 |
| 2024/9/19 |
2,429 |
2,497 |
2,429 |
2,479 |
+3.64% |
23,600 |
| 2024/9/18 |
2,380 |
2,433 |
2,366 |
2,392 |
+1.48% |
9,200 |
| 2024/9/17 |
2,448 |
2,490 |
2,350 |
2,357 |
-2.24% |
39,300 |
| 2024/9/13 |
2,499 |
2,519 |
2,404 |
2,411 |
-5.64% |
88,700 |
| 2024/9/12 |
2,134 |
2,555 |
2,133 |
2,555 |
+24.33% |
27,500 |
| 2024/9/11 |
2,170 |
2,179 |
1,988 |
2,055 |
-6.59% |
13,300 |
| 2024/9/10 |
2,151 |
2,217 |
2,151 |
2,200 |
+0.50% |
5,900 |
| 2024/9/9 |
2,052 |
2,189 |
2,052 |
2,189 |
+1.72% |
4,200 |
| 2024/9/6 |
2,210 |
2,239 |
2,149 |
2,152 |
-3.50% |
6,200 |
| 2024/9/5 |
2,230 |
2,230 |
2,198 |
2,230 |
+0.95% |
2,500 |
| 2024/9/4 |
2,201 |
2,237 |
2,183 |
2,209 |
-1.87% |
4,800 |
| 2024/9/3 |
2,220 |
2,251 |
2,200 |
2,251 |
+1.35% |
3,300 |
| 2024/9/2 |
2,182 |
2,236 |
2,182 |
2,221 |
+1.42% |
5,500 |
| 2024/8/30 |
2,208 |
2,248 |
2,185 |
2,190 |
-1.79% |
10,400 |
| 2024/8/29 |
2,233 |
2,290 |
2,210 |
2,230 |
-0.04% |
9,400 |
| 2024/8/28 |
2,323 |
2,323 |
2,231 |
2,231 |
-2.66% |
9,400 |
| 2024/8/27 |
2,280 |
2,318 |
2,260 |
2,292 |
+0.53% |
5,600 |
| 2024/8/26 |
2,297 |
2,297 |
2,243 |
2,280 |
-0.22% |
5,600 |
| 2024/8/23 |
2,359 |
2,359 |
2,230 |
2,285 |
+1.15% |
14,200 |
| 2024/8/22 |
2,267 |
2,279 |
2,221 |
2,259 |
+0.00% |
6,800 |
| 2024/8/21 |
2,209 |
2,263 |
2,195 |
2,259 |
+2.17% |
9,500 |
| 2024/8/20 |
2,170 |
2,211 |
2,170 |
2,211 |
+2.60% |
10,000 |
| 2024/8/19 |
2,100 |
2,160 |
2,100 |
2,155 |
+3.81% |
10,300 |
| 2024/8/16 |
2,123 |
2,160 |
2,069 |
2,076 |
-2.03% |
11,000 |
| 2024/8/15 |
2,098 |
2,121 |
2,070 |
2,119 |
+2.81% |
17,900 |
| 2024/8/14 |
1,952 |
2,061 |
1,952 |
2,061 |
+5.15% |
12,600 |
| 2024/8/13 |
1,882 |
1,982 |
1,882 |
1,960 |
+5.21% |
20,000 |
| 2024/8/9 |
1,983 |
1,983 |
1,863 |
1,863 |
-4.71% |
14,500 |
| 2024/8/8 |
1,845 |
1,955 |
1,845 |
1,955 |
+6.19% |
9,300 |
| 2024/8/7 |
1,810 |
1,898 |
1,781 |
1,841 |
+1.43% |
14,900 |
| 2024/8/6 |
1,800 |
1,840 |
1,750 |
1,815 |
+8.04% |
26,200 |
| 2024/8/5 |
1,980 |
1,980 |
1,680 |
1,680 |
-22.94% |
76,800 |
| 2024/8/2 |
2,213 |
2,250 |
2,125 |
2,180 |
-9.66% |
59,200 |
| 2024/8/1 |
2,568 |
2,568 |
2,349 |
2,413 |
-6.22% |
46,600 |
| 2024/7/31 |
2,583 |
2,590 |
2,562 |
2,573 |
-1.49% |
14,400 |
| 2024/7/30 |
2,601 |
2,624 |
2,591 |
2,612 |
-2.10% |
12,300 |
| 2024/7/29 |
2,672 |
2,690 |
2,649 |
2,668 |
+0.76% |
29,200 |
| 2024/7/26 |
2,657 |
2,676 |
2,620 |
2,648 |
-0.15% |
27,600 |
| 2024/7/25 |
2,737 |
2,737 |
2,627 |
2,652 |
-2.89% |
58,600 |
| 2024/7/24 |
2,780 |
2,797 |
2,731 |
2,731 |
-2.98% |
47,900 |
| 2024/7/23 |
2,776 |
2,831 |
2,764 |
2,815 |
+1.26% |
64,200 |
| 2024/7/22 |
2,931 |
2,949 |
2,764 |
2,780 |
-5.05% |
145,900 |
| 2024/7/19 |
3,130 |
3,355 |
2,925 |
2,928 |
-1.41% |
804,900 |
| 2024/7/18 |
3,210 |
3,345 |
2,970 |
2,970 |
--- |
1,233,100 |
|
