| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
2,268 |
2,450 |
2,235 |
2,408 |
+4.47% |
8,637,500 |
| 2024/12/2 |
2,540 |
2,544 |
2,272 |
2,305 |
-13.28% |
13,007,600 |
| 2024/11/29 |
2,599 |
2,684 |
2,541 |
2,658 |
+2.27% |
4,379,200 |
| 2024/11/28 |
2,612 |
2,627 |
2,561 |
2,599 |
-1.10% |
4,158,100 |
| 2024/11/27 |
2,626 |
2,688 |
2,613 |
2,628 |
-0.76% |
4,692,700 |
| 2024/11/26 |
2,706 |
2,728 |
2,583 |
2,648 |
-1.93% |
4,801,900 |
| 2024/11/25 |
2,680 |
2,718 |
2,642 |
2,700 |
+1.81% |
5,082,400 |
| 2024/11/22 |
2,730 |
2,753 |
2,618 |
2,652 |
-1.96% |
5,773,300 |
| 2024/11/21 |
2,590 |
2,705 |
2,568 |
2,705 |
+4.68% |
6,773,500 |
| 2024/11/20 |
2,604 |
2,739 |
2,566 |
2,584 |
+1.61% |
9,764,500 |
| 2024/11/19 |
2,453 |
2,582 |
2,448 |
2,543 |
+2.66% |
6,464,400 |
| 2024/11/18 |
2,470 |
2,532 |
2,413 |
2,477 |
-0.04% |
4,385,900 |
| 2024/11/15 |
2,469 |
2,504 |
2,371 |
2,478 |
+0.53% |
7,017,400 |
| 2024/11/14 |
2,481 |
2,584 |
2,417 |
2,465 |
+0.37% |
9,275,500 |
| 2024/11/13 |
2,472 |
2,670 |
2,364 |
2,456 |
+7.34% |
20,180,900 |
| 2024/11/12 |
2,248 |
2,288 |
2,214 |
2,288 |
+2.92% |
3,835,100 |
| 2024/11/11 |
2,209 |
2,245 |
2,175 |
2,223 |
+1.41% |
2,903,500 |
| 2024/11/8 |
2,229 |
2,297 |
2,181 |
2,192 |
-0.99% |
7,278,600 |
| 2024/11/7 |
2,150 |
2,246 |
2,135 |
2,214 |
+2.17% |
6,435,300 |
| 2024/11/6 |
2,219 |
2,222 |
2,129 |
2,167 |
-2.03% |
6,660,800 |
| 2024/11/5 |
2,080 |
2,256 |
2,080 |
2,212 |
+5.64% |
13,054,600 |
| 2024/11/1 |
1,899 |
2,133 |
1,876 |
2,094 |
+9.18% |
15,755,400 |
| 2024/10/31 |
1,828 |
1,931 |
1,781 |
1,918 |
+9.73% |
8,017,000 |
| 2024/10/30 |
1,823 |
1,824 |
1,710 |
1,748 |
+12.27% |
8,262,200 |
| 2024/10/29 |
1,548 |
1,581 |
1,538 |
1,557 |
+1.50% |
1,427,600 |
| 2024/10/28 |
1,502 |
1,536 |
1,494 |
1,534 |
-0.52% |
2,513,000 |
| 2024/10/25 |
1,558 |
1,563 |
1,521 |
1,542 |
-1.47% |
853,600 |
| 2024/10/24 |
1,521 |
1,574 |
1,491 |
1,565 |
+1.36% |
1,685,000 |
| 2024/10/23 |
1,568 |
1,584 |
1,544 |
1,544 |
-2.28% |
1,224,500 |
| 2024/10/22 |
1,610 |
1,611 |
1,579 |
1,580 |
-1.68% |
1,244,800 |
| 2024/10/21 |
1,635 |
1,651 |
1,606 |
1,607 |
-1.65% |
1,124,300 |
| 2024/10/18 |
1,660 |
1,668 |
1,618 |
1,634 |
-1.92% |
1,103,900 |
| 2024/10/17 |
1,700 |
1,719 |
1,657 |
1,666 |
-1.48% |
1,099,400 |
| 2024/10/16 |
1,674 |
1,696 |
1,643 |
1,691 |
+0.65% |
1,443,800 |
| 2024/10/15 |
1,685 |
1,699 |
1,661 |
1,680 |
+0.60% |
709,900 |
| 2024/10/11 |
1,690 |
1,695 |
1,663 |
1,670 |
-0.95% |
936,700 |
| 2024/10/10 |
1,708 |
1,723 |
1,680 |
1,686 |
-1.29% |
942,900 |
| 2024/10/9 |
1,720 |
1,738 |
1,702 |
1,708 |
+0.83% |
931,700 |
| 2024/10/8 |
1,757 |
1,767 |
1,692 |
1,694 |
-4.13% |
1,494,600 |
| 2024/10/7 |
1,784 |
1,810 |
1,767 |
1,767 |
+0.86% |
1,376,100 |
| 2024/10/4 |
1,777 |
1,810 |
1,746 |
1,752 |
-2.12% |
1,170,600 |
| 2024/10/3 |
1,800 |
1,800 |
1,764 |
1,790 |
+2.52% |
1,026,400 |
| 2024/10/2 |
1,775 |
1,798 |
1,745 |
1,746 |
-3.00% |
1,544,500 |
| 2024/10/1 |
1,815 |
1,819 |
1,771 |
1,800 |
+0.00% |
1,468,500 |
| 2024/9/30 |
1,848 |
1,862 |
1,762 |
1,800 |
-4.36% |
2,793,200 |
| 2024/9/27 |
1,886 |
1,898 |
1,855 |
1,882 |
-1.21% |
1,409,200 |
| 2024/9/26 |
1,844 |
1,910 |
1,844 |
1,905 |
+3.98% |
1,550,700 |
| 2024/9/25 |
1,840 |
1,861 |
1,825 |
1,832 |
-1.19% |
782,900 |
| 2024/9/24 |
1,926 |
1,926 |
1,847 |
1,854 |
-2.88% |
1,371,400 |
| 2024/9/20 |
1,949 |
1,950 |
1,892 |
1,909 |
-0.78% |
2,082,900 |
| 2024/9/19 |
1,854 |
1,939 |
1,852 |
1,924 |
+5.66% |
3,505,200 |
| 2024/9/18 |
1,849 |
1,872 |
1,801 |
1,821 |
-0.98% |
1,847,400 |
| 2024/9/17 |
1,807 |
1,853 |
1,791 |
1,839 |
+1.88% |
2,047,900 |
| 2024/9/13 |
1,790 |
1,834 |
1,787 |
1,805 |
-0.44% |
1,552,300 |
| 2024/9/12 |
1,700 |
1,844 |
1,692 |
1,813 |
+8.82% |
4,610,900 |
| 2024/9/11 |
1,719 |
1,728 |
1,650 |
1,666 |
-2.63% |
1,557,100 |
| 2024/9/10 |
1,739 |
1,740 |
1,704 |
1,711 |
-0.93% |
1,201,300 |
| 2024/9/9 |
1,692 |
1,739 |
1,690 |
1,727 |
-0.86% |
1,631,500 |
| 2024/9/6 |
1,793 |
1,800 |
1,730 |
1,742 |
-2.79% |
1,946,700 |
| 2024/9/5 |
1,693 |
1,804 |
1,683 |
1,792 |
+5.29% |
3,823,600 |
| 2024/9/4 |
1,725 |
1,752 |
1,690 |
1,702 |
-3.73% |
2,439,800 |
| 2024/9/3 |
1,800 |
1,849 |
1,768 |
1,768 |
-1.39% |
2,704,900 |
| 2024/9/2 |
1,800 |
1,815 |
1,759 |
1,793 |
+0.73% |
2,082,000 |
| 2024/8/30 |
1,771 |
1,815 |
1,750 |
1,780 |
+1.66% |
2,402,800 |
| 2024/8/29 |
1,753 |
1,804 |
1,748 |
1,751 |
-2.07% |
1,807,500 |
| 2024/8/28 |
1,836 |
1,839 |
1,763 |
1,788 |
-2.51% |
2,402,900 |
| 2024/8/27 |
1,813 |
1,863 |
1,803 |
1,834 |
-0.16% |
3,311,300 |
| 2024/8/26 |
1,692 |
1,838 |
1,686 |
1,837 |
+10.66% |
7,026,100 |
| 2024/8/23 |
1,648 |
1,663 |
1,626 |
1,660 |
+0.79% |
1,227,300 |
| 2024/8/22 |
1,664 |
1,680 |
1,634 |
1,647 |
-0.78% |
1,722,300 |
| 2024/8/21 |
1,688 |
1,737 |
1,653 |
1,660 |
-1.83% |
2,900,500 |
| 2024/8/20 |
1,658 |
1,702 |
1,653 |
1,691 |
+4.51% |
2,391,300 |
| 2024/8/19 |
1,680 |
1,688 |
1,618 |
1,618 |
-3.80% |
2,329,200 |
| 2024/8/16 |
1,704 |
1,732 |
1,662 |
1,682 |
+0.72% |
3,606,200 |
| 2024/8/15 |
1,700 |
1,706 |
1,653 |
1,670 |
-1.76% |
2,907,000 |
| 2024/8/14 |
1,695 |
1,729 |
1,651 |
1,700 |
+0.24% |
4,136,800 |
| 2024/8/13 |
1,535 |
1,712 |
1,531 |
1,696 |
+11.07% |
7,417,100 |
| 2024/8/9 |
1,598 |
1,648 |
1,492 |
1,527 |
-12.09% |
8,461,600 |
| 2024/8/8 |
1,702 |
1,773 |
1,673 |
1,737 |
+2.18% |
5,397,200 |
| 2024/8/7 |
1,701 |
1,745 |
1,610 |
1,700 |
-3.52% |
7,052,700 |
| 2024/8/6 |
1,719 |
1,775 |
1,660 |
1,762 |
+13.60% |
4,810,500 |
| 2024/8/5 |
1,600 |
1,728 |
1,530 |
1,551 |
-10.71% |
7,605,200 |
| 2024/8/2 |
1,801 |
1,839 |
1,718 |
1,737 |
-7.46% |
5,181,900 |
| 2024/8/1 |
1,920 |
1,969 |
1,838 |
1,877 |
-3.89% |
3,037,200 |
| 2024/7/31 |
1,929 |
1,953 |
1,893 |
1,953 |
-0.05% |
2,066,400 |
| 2024/7/30 |
1,977 |
1,978 |
1,932 |
1,954 |
-2.10% |
1,784,400 |
| 2024/7/29 |
1,955 |
2,015 |
1,954 |
1,996 |
+3.58% |
2,816,900 |
| 2024/7/26 |
1,944 |
1,973 |
1,913 |
1,927 |
-1.33% |
2,311,700 |
| 2024/7/25 |
1,907 |
1,974 |
1,885 |
1,953 |
+0.46% |
4,040,700 |
| 2024/7/24 |
1,970 |
1,994 |
1,933 |
1,944 |
-2.21% |
2,588,500 |
| 2024/7/23 |
2,039 |
2,077 |
1,988 |
1,988 |
-1.58% |
2,830,600 |
| 2024/7/22 |
2,068 |
2,068 |
1,986 |
2,020 |
-2.32% |
2,770,500 |
| 2024/7/19 |
2,063 |
2,093 |
2,040 |
2,068 |
-0.53% |
3,879,200 |
| 2024/7/18 |
2,120 |
2,155 |
2,079 |
2,079 |
-2.71% |
4,581,100 |
| 2024/7/17 |
2,156 |
2,260 |
2,135 |
2,137 |
+2.05% |
11,103,100 |
| 2024/7/16 |
2,127 |
2,143 |
2,072 |
2,094 |
-2.10% |
6,129,800 |
| 2024/7/12 |
1,915 |
2,142 |
1,903 |
2,139 |
+13.66% |
17,331,400 |
| 2024/7/11 |
1,883 |
1,892 |
1,814 |
1,882 |
+0.21% |
4,157,100 |
| 2024/7/10 |
1,970 |
1,986 |
1,865 |
1,878 |
-4.33% |
4,730,900 |
| 2024/7/9 |
1,973 |
2,007 |
1,933 |
1,963 |
-0.51% |
3,494,500 |
| 2024/7/8 |
2,028 |
2,028 |
1,965 |
1,973 |
-2.71% |
3,622,900 |
| 2024/7/5 |
1,952 |
2,040 |
1,937 |
2,028 |
+4.43% |
5,716,600 |
| 2024/7/4 |
2,001 |
2,003 |
1,934 |
1,942 |
-2.31% |
3,567,000 |
| 2024/7/3 |
1,939 |
2,006 |
1,924 |
1,988 |
+2.47% |
3,916,700 |
| 2024/7/2 |
1,966 |
1,979 |
1,915 |
1,940 |
-1.12% |
2,639,700 |
| 2024/7/1 |
2,027 |
2,035 |
1,962 |
1,962 |
-2.14% |
2,780,200 |
| 2024/6/28 |
2,078 |
2,087 |
2,005 |
2,005 |
-2.76% |
4,370,900 |
| 2024/6/27 |
2,034 |
2,106 |
2,018 |
2,062 |
+1.18% |
6,159,800 |
| 2024/6/26 |
2,008 |
2,109 |
1,983 |
2,038 |
+3.19% |
8,838,500 |
| 2024/6/25 |
2,010 |
2,054 |
1,965 |
1,975 |
-1.64% |
5,584,100 |
| 2024/6/24 |
2,150 |
2,160 |
1,986 |
2,008 |
-2.48% |
10,564,500 |
| 2024/6/21 |
1,995 |
2,098 |
1,974 |
2,059 |
+4.10% |
24,372,000 |
| 2024/6/20 |
1,800 |
1,992 |
1,797 |
1,978 |
+10.44% |
19,191,900 |
| 2024/6/19 |
1,800 |
1,837 |
1,777 |
1,791 |
+1.59% |
7,917,600 |
| 2024/6/18 |
1,838 |
1,859 |
1,757 |
1,763 |
-3.24% |
7,582,900 |
| 2024/6/17 |
1,895 |
1,899 |
1,812 |
1,822 |
-4.56% |
7,957,700 |
| 2024/6/14 |
1,927 |
1,979 |
1,860 |
1,909 |
-1.80% |
15,175,500 |
| 2024/6/13 |
1,916 |
1,988 |
1,877 |
1,944 |
+7.64% |
28,502,400 |
| 2024/6/12 |
1,895 |
1,911 |
1,796 |
1,806 |
-4.65% |
11,296,100 |
| 2024/6/11 |
1,808 |
1,923 |
1,802 |
1,894 |
+5.81% |
17,069,500 |
| 2024/6/10 |
1,749 |
1,843 |
1,723 |
1,790 |
+1.70% |
10,662,900 |
| 2024/6/7 |
1,731 |
1,808 |
1,706 |
1,760 |
+1.38% |
12,038,800 |
| 2024/6/6 |
1,780 |
1,787 |
1,688 |
1,736 |
-1.64% |
9,717,200 |
|
