| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
2,526 |
2,545 |
2,526 |
2,539 |
+0.51% |
35,100 |
| 2024/11/29 |
2,523 |
2,544 |
2,511 |
2,526 |
+0.72% |
45,400 |
| 2024/11/28 |
2,501 |
2,529 |
2,498 |
2,508 |
-0.36% |
38,000 |
| 2024/11/27 |
2,512 |
2,539 |
2,503 |
2,517 |
-0.91% |
42,500 |
| 2024/11/26 |
2,510 |
2,540 |
2,491 |
2,540 |
+2.01% |
77,500 |
| 2024/11/25 |
2,485 |
2,516 |
2,473 |
2,490 |
+0.48% |
414,500 |
| 2024/11/22 |
2,479 |
2,485 |
2,468 |
2,478 |
+0.41% |
48,200 |
| 2024/11/21 |
2,472 |
2,483 |
2,466 |
2,468 |
+0.00% |
35,300 |
| 2024/11/20 |
2,493 |
2,500 |
2,461 |
2,468 |
-1.00% |
61,900 |
| 2024/11/19 |
2,488 |
2,506 |
2,487 |
2,493 |
+0.24% |
37,900 |
| 2024/11/18 |
2,495 |
2,515 |
2,482 |
2,487 |
-0.12% |
53,700 |
| 2024/11/15 |
2,484 |
2,509 |
2,480 |
2,490 |
+0.36% |
60,100 |
| 2024/11/14 |
2,480 |
2,494 |
2,474 |
2,481 |
+0.36% |
48,600 |
| 2024/11/13 |
2,462 |
2,475 |
2,462 |
2,472 |
+0.00% |
49,700 |
| 2024/11/12 |
2,469 |
2,485 |
2,461 |
2,472 |
+0.65% |
68,500 |
| 2024/11/11 |
2,495 |
2,495 |
2,445 |
2,456 |
-1.96% |
103,900 |
| 2024/11/8 |
2,522 |
2,531 |
2,498 |
2,505 |
+0.08% |
55,600 |
| 2024/11/7 |
2,500 |
2,522 |
2,497 |
2,503 |
+0.12% |
71,900 |
| 2024/11/6 |
2,506 |
2,528 |
2,500 |
2,500 |
+0.00% |
32,100 |
| 2024/11/5 |
2,536 |
2,536 |
2,496 |
2,500 |
-0.24% |
35,700 |
| 2024/11/1 |
2,526 |
2,536 |
2,500 |
2,506 |
-0.95% |
40,800 |
| 2024/10/31 |
2,525 |
2,536 |
2,516 |
2,530 |
+0.20% |
37,100 |
| 2024/10/30 |
2,541 |
2,545 |
2,515 |
2,525 |
-0.75% |
75,200 |
| 2024/10/29 |
2,525 |
2,549 |
2,517 |
2,544 |
+1.07% |
31,000 |
| 2024/10/28 |
2,520 |
2,555 |
2,499 |
2,517 |
-0.32% |
68,800 |
| 2024/10/25 |
2,523 |
2,541 |
2,518 |
2,525 |
-0.82% |
33,100 |
| 2024/10/24 |
2,532 |
2,546 |
2,521 |
2,546 |
+0.55% |
36,900 |
| 2024/10/23 |
2,564 |
2,566 |
2,532 |
2,532 |
-0.82% |
38,800 |
| 2024/10/22 |
2,572 |
2,572 |
2,546 |
2,553 |
-0.74% |
46,100 |
| 2024/10/21 |
2,590 |
2,598 |
2,572 |
2,572 |
-0.69% |
26,100 |
| 2024/10/18 |
2,600 |
2,610 |
2,586 |
2,590 |
+0.15% |
21,800 |
| 2024/10/17 |
2,596 |
2,599 |
2,579 |
2,586 |
-0.39% |
40,300 |
| 2024/10/16 |
2,602 |
2,628 |
2,596 |
2,596 |
-0.38% |
27,600 |
| 2024/10/15 |
2,605 |
2,614 |
2,598 |
2,606 |
+0.46% |
27,200 |
| 2024/10/11 |
2,610 |
2,610 |
2,592 |
2,594 |
-0.35% |
48,000 |
| 2024/10/10 |
2,613 |
2,617 |
2,602 |
2,603 |
-0.38% |
21,800 |
| 2024/10/9 |
2,621 |
2,637 |
2,611 |
2,613 |
-0.34% |
20,300 |
| 2024/10/8 |
2,663 |
2,663 |
2,616 |
2,622 |
-1.50% |
41,900 |
| 2024/10/7 |
2,674 |
2,675 |
2,656 |
2,662 |
+0.23% |
22,800 |
| 2024/10/4 |
2,660 |
2,674 |
2,655 |
2,656 |
-0.34% |
27,500 |
| 2024/10/3 |
2,681 |
2,713 |
2,665 |
2,665 |
-0.37% |
27,900 |
| 2024/10/2 |
2,676 |
2,714 |
2,669 |
2,675 |
-0.22% |
46,700 |
| 2024/10/1 |
2,698 |
2,703 |
2,677 |
2,681 |
-0.63% |
24,200 |
| 2024/9/30 |
2,680 |
2,711 |
2,670 |
2,698 |
+0.04% |
26,900 |
| 2024/9/27 |
2,738 |
2,738 |
2,689 |
2,697 |
-1.71% |
39,000 |
| 2024/9/26 |
2,676 |
2,745 |
2,676 |
2,744 |
+2.69% |
47,700 |
| 2024/9/25 |
2,670 |
2,676 |
2,652 |
2,672 |
+0.23% |
19,200 |
| 2024/9/24 |
2,697 |
2,697 |
2,662 |
2,666 |
-0.11% |
13,200 |
| 2024/9/20 |
2,688 |
2,696 |
2,653 |
2,669 |
-0.34% |
55,700 |
| 2024/9/19 |
2,709 |
2,713 |
2,661 |
2,678 |
-0.81% |
25,300 |
| 2024/9/18 |
2,675 |
2,708 |
2,674 |
2,700 |
+1.58% |
56,300 |
| 2024/9/17 |
2,639 |
2,661 |
2,623 |
2,658 |
+1.06% |
54,200 |
| 2024/9/13 |
2,635 |
2,649 |
2,628 |
2,630 |
-0.19% |
34,200 |
| 2024/9/12 |
2,659 |
2,664 |
2,622 |
2,635 |
+0.42% |
28,400 |
| 2024/9/11 |
2,688 |
2,688 |
2,615 |
2,624 |
-2.27% |
27,100 |
| 2024/9/10 |
2,694 |
2,708 |
2,681 |
2,685 |
-0.33% |
14,500 |
| 2024/9/9 |
2,671 |
2,694 |
2,656 |
2,694 |
+0.79% |
17,100 |
| 2024/9/6 |
2,674 |
2,696 |
2,671 |
2,673 |
+0.22% |
14,200 |
| 2024/9/5 |
2,667 |
2,701 |
2,665 |
2,667 |
-0.07% |
19,500 |
| 2024/9/4 |
2,680 |
2,708 |
2,658 |
2,669 |
-1.98% |
26,000 |
| 2024/9/3 |
2,684 |
2,724 |
2,684 |
2,723 |
+1.91% |
23,300 |
| 2024/9/2 |
2,696 |
2,696 |
2,658 |
2,672 |
-0.89% |
25,700 |
| 2024/8/30 |
2,702 |
2,706 |
2,683 |
2,696 |
-0.22% |
14,700 |
| 2024/8/29 |
2,720 |
2,728 |
2,698 |
2,702 |
-0.44% |
18,800 |
| 2024/8/28 |
2,692 |
2,718 |
2,684 |
2,714 |
+0.63% |
16,400 |
| 2024/8/27 |
2,698 |
2,723 |
2,690 |
2,697 |
-0.04% |
25,900 |
| 2024/8/26 |
2,679 |
2,699 |
2,673 |
2,698 |
+1.12% |
17,600 |
| 2024/8/23 |
2,670 |
2,680 |
2,660 |
2,668 |
+0.26% |
11,500 |
| 2024/8/22 |
2,650 |
2,667 |
2,642 |
2,661 |
+0.72% |
21,800 |
| 2024/8/21 |
2,652 |
2,662 |
2,634 |
2,642 |
-1.01% |
17,100 |
| 2024/8/20 |
2,642 |
2,677 |
2,642 |
2,669 |
+1.18% |
23,400 |
| 2024/8/19 |
2,652 |
2,652 |
2,627 |
2,638 |
-0.53% |
19,300 |
| 2024/8/16 |
2,633 |
2,665 |
2,617 |
2,652 |
+1.57% |
28,100 |
| 2024/8/15 |
2,612 |
2,630 |
2,609 |
2,611 |
+0.27% |
19,700 |
| 2024/8/14 |
2,600 |
2,616 |
2,589 |
2,604 |
+0.08% |
24,200 |
| 2024/8/13 |
2,614 |
2,627 |
2,588 |
2,602 |
-0.46% |
23,500 |
| 2024/8/9 |
2,680 |
2,680 |
2,585 |
2,614 |
-0.61% |
47,200 |
| 2024/8/8 |
2,600 |
2,662 |
2,589 |
2,630 |
+0.80% |
47,600 |
| 2024/8/7 |
2,575 |
2,660 |
2,560 |
2,609 |
+1.48% |
40,900 |
| 2024/8/6 |
2,563 |
2,615 |
2,511 |
2,571 |
+6.28% |
66,700 |
| 2024/8/5 |
2,591 |
2,609 |
2,415 |
2,419 |
-8.34% |
95,800 |
| 2024/8/2 |
2,681 |
2,681 |
2,639 |
2,639 |
-2.58% |
77,100 |
| 2024/8/1 |
2,779 |
2,779 |
2,703 |
2,709 |
-2.87% |
50,200 |
| 2024/7/31 |
2,749 |
2,789 |
2,738 |
2,789 |
+1.42% |
34,300 |
| 2024/7/30 |
2,727 |
2,757 |
2,727 |
2,750 |
+1.10% |
47,500 |
| 2024/7/29 |
2,800 |
2,800 |
2,706 |
2,720 |
-3.41% |
119,400 |
| 2024/7/26 |
2,830 |
2,842 |
2,816 |
2,816 |
-0.91% |
30,900 |
| 2024/7/25 |
2,841 |
2,874 |
2,832 |
2,842 |
-0.46% |
29,600 |
| 2024/7/24 |
2,876 |
2,890 |
2,853 |
2,855 |
-0.73% |
22,600 |
| 2024/7/23 |
2,863 |
2,895 |
2,863 |
2,876 |
+0.45% |
10,500 |
| 2024/7/22 |
2,900 |
2,902 |
2,858 |
2,863 |
-1.24% |
19,000 |
| 2024/7/19 |
2,925 |
2,925 |
2,887 |
2,899 |
-0.51% |
13,900 |
| 2024/7/18 |
2,903 |
2,936 |
2,902 |
2,914 |
-0.03% |
27,000 |
| 2024/7/17 |
2,888 |
2,920 |
2,888 |
2,915 |
+1.36% |
25,300 |
| 2024/7/16 |
2,921 |
2,924 |
2,876 |
2,876 |
-1.34% |
31,100 |
| 2024/7/12 |
2,892 |
2,915 |
2,892 |
2,915 |
+1.11% |
22,100 |
| 2024/7/11 |
2,870 |
2,890 |
2,864 |
2,883 |
+0.45% |
20,500 |
| 2024/7/10 |
2,872 |
2,877 |
2,859 |
2,870 |
+0.03% |
22,700 |
| 2024/7/9 |
2,891 |
2,896 |
2,858 |
2,869 |
-0.24% |
27,200 |
| 2024/7/8 |
2,919 |
2,919 |
2,876 |
2,876 |
-0.66% |
22,000 |
| 2024/7/5 |
2,924 |
2,924 |
2,888 |
2,895 |
-0.55% |
16,700 |
| 2024/7/4 |
2,923 |
2,923 |
2,905 |
2,911 |
-0.24% |
17,100 |
| 2024/7/3 |
2,910 |
2,936 |
2,905 |
2,918 |
+0.07% |
16,100 |
| 2024/7/2 |
2,940 |
2,950 |
2,916 |
2,916 |
-0.48% |
26,900 |
| 2024/7/1 |
2,978 |
2,978 |
2,915 |
2,930 |
-0.34% |
28,500 |
| 2024/6/28 |
3,010 |
3,010 |
2,933 |
2,940 |
-2.33% |
41,000 |
| 2024/6/27 |
2,980 |
3,010 |
2,979 |
3,010 |
+1.45% |
65,200 |
| 2024/6/26 |
2,959 |
2,977 |
2,943 |
2,967 |
+0.58% |
37,100 |
| 2024/6/25 |
2,919 |
2,950 |
2,909 |
2,950 |
+1.48% |
59,600 |
| 2024/6/24 |
2,900 |
2,919 |
2,886 |
2,907 |
+1.29% |
26,600 |
| 2024/6/21 |
2,908 |
2,921 |
2,848 |
2,870 |
-1.31% |
72,900 |
| 2024/6/20 |
2,891 |
2,910 |
2,879 |
2,908 |
+0.59% |
35,700 |
| 2024/6/19 |
2,850 |
2,891 |
2,841 |
2,891 |
+1.87% |
52,700 |
| 2024/6/18 |
2,829 |
2,850 |
2,815 |
2,838 |
+1.00% |
22,300 |
| 2024/6/17 |
2,816 |
2,829 |
2,788 |
2,810 |
-1.26% |
25,800 |
| 2024/6/14 |
2,786 |
2,846 |
2,784 |
2,846 |
+2.15% |
45,600 |
| 2024/6/13 |
2,833 |
2,838 |
2,783 |
2,786 |
-1.66% |
29,700 |
| 2024/6/12 |
2,866 |
2,870 |
2,830 |
2,833 |
-0.60% |
26,800 |
| 2024/6/11 |
2,865 |
2,865 |
2,838 |
2,850 |
-0.49% |
18,000 |
| 2024/6/10 |
2,861 |
2,875 |
2,852 |
2,864 |
+0.28% |
18,800 |
| 2024/6/7 |
2,850 |
2,863 |
2,838 |
2,856 |
+0.42% |
15,700 |
| 2024/6/6 |
2,843 |
2,867 |
2,828 |
2,844 |
-0.21% |
22,400 |
| 2024/6/5 |
2,848 |
2,868 |
2,838 |
2,850 |
-1.04% |
40,700 |
|
