| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
1,824 |
1,842 |
1,818 |
1,830 |
+0.11% |
9,500 |
| 2024/12/10 |
1,820 |
1,832 |
1,806 |
1,828 |
+0.44% |
15,000 |
| 2024/12/9 |
1,829 |
1,831 |
1,811 |
1,820 |
-0.44% |
10,500 |
| 2024/12/6 |
1,825 |
1,835 |
1,819 |
1,828 |
+0.16% |
3,200 |
| 2024/12/5 |
1,828 |
1,839 |
1,815 |
1,825 |
+0.66% |
7,200 |
| 2024/12/4 |
1,825 |
1,836 |
1,810 |
1,813 |
-0.66% |
7,100 |
| 2024/12/3 |
1,821 |
1,835 |
1,813 |
1,825 |
+0.94% |
7,200 |
| 2024/12/2 |
1,811 |
1,811 |
1,795 |
1,808 |
+0.11% |
10,300 |
| 2024/11/29 |
1,822 |
1,822 |
1,800 |
1,806 |
-0.28% |
19,200 |
| 2024/11/28 |
1,815 |
1,842 |
1,809 |
1,811 |
-0.28% |
13,100 |
| 2024/11/27 |
1,849 |
1,850 |
1,812 |
1,816 |
-1.78% |
25,000 |
| 2024/11/26 |
1,853 |
1,858 |
1,840 |
1,849 |
-0.11% |
10,100 |
| 2024/11/25 |
1,880 |
1,888 |
1,851 |
1,851 |
-0.64% |
24,200 |
| 2024/11/22 |
1,843 |
1,868 |
1,838 |
1,863 |
+1.09% |
15,600 |
| 2024/11/21 |
1,879 |
1,882 |
1,840 |
1,843 |
-2.07% |
24,100 |
| 2024/11/20 |
1,879 |
1,900 |
1,856 |
1,882 |
+0.80% |
14,900 |
| 2024/11/19 |
1,892 |
1,909 |
1,863 |
1,867 |
-1.32% |
19,800 |
| 2024/11/18 |
1,845 |
1,896 |
1,845 |
1,892 |
+2.55% |
52,200 |
| 2024/11/15 |
1,861 |
1,872 |
1,835 |
1,845 |
-0.32% |
31,600 |
| 2024/11/14 |
1,800 |
1,864 |
1,776 |
1,851 |
+1.04% |
102,000 |
| 2024/11/13 |
1,820 |
1,846 |
1,810 |
1,832 |
+0.94% |
68,200 |
| 2024/11/12 |
1,830 |
1,834 |
1,804 |
1,815 |
-0.49% |
23,200 |
| 2024/11/11 |
1,820 |
1,825 |
1,798 |
1,824 |
+0.00% |
21,300 |
| 2024/11/8 |
1,792 |
1,824 |
1,792 |
1,824 |
+1.79% |
25,600 |
| 2024/11/7 |
1,784 |
1,808 |
1,783 |
1,792 |
+1.24% |
29,900 |
| 2024/11/6 |
1,756 |
1,786 |
1,756 |
1,770 |
+0.57% |
20,600 |
| 2024/11/5 |
1,786 |
1,786 |
1,757 |
1,760 |
-0.51% |
7,400 |
| 2024/11/1 |
1,741 |
1,769 |
1,740 |
1,769 |
-0.56% |
15,200 |
| 2024/10/31 |
1,753 |
1,786 |
1,753 |
1,779 |
+1.77% |
13,700 |
| 2024/10/30 |
1,789 |
1,789 |
1,745 |
1,748 |
-2.02% |
58,600 |
| 2024/10/29 |
1,763 |
1,787 |
1,763 |
1,784 |
+0.51% |
14,200 |
| 2024/10/28 |
1,745 |
1,782 |
1,745 |
1,775 |
+1.60% |
19,200 |
| 2024/10/25 |
1,762 |
1,762 |
1,726 |
1,747 |
-0.17% |
17,100 |
| 2024/10/24 |
1,774 |
1,774 |
1,740 |
1,750 |
-1.35% |
14,900 |
| 2024/10/23 |
1,751 |
1,785 |
1,744 |
1,774 |
+1.20% |
50,800 |
| 2024/10/22 |
1,791 |
1,791 |
1,749 |
1,753 |
-2.34% |
18,900 |
| 2024/10/21 |
1,776 |
1,796 |
1,750 |
1,795 |
+2.05% |
50,200 |
| 2024/10/18 |
1,758 |
1,778 |
1,752 |
1,759 |
-0.11% |
17,200 |
| 2024/10/17 |
1,769 |
1,771 |
1,757 |
1,761 |
-0.28% |
18,300 |
| 2024/10/16 |
1,740 |
1,768 |
1,740 |
1,766 |
+0.51% |
20,200 |
| 2024/10/15 |
1,750 |
1,761 |
1,738 |
1,757 |
+0.69% |
17,400 |
| 2024/10/11 |
1,713 |
1,745 |
1,713 |
1,745 |
+1.87% |
22,600 |
| 2024/10/10 |
1,725 |
1,725 |
1,700 |
1,713 |
-0.46% |
33,100 |
| 2024/10/9 |
1,735 |
1,741 |
1,713 |
1,721 |
-0.46% |
19,700 |
| 2024/10/8 |
1,724 |
1,733 |
1,711 |
1,729 |
-0.69% |
16,500 |
| 2024/10/7 |
1,758 |
1,758 |
1,729 |
1,741 |
+0.12% |
14,900 |
| 2024/10/4 |
1,748 |
1,748 |
1,720 |
1,739 |
+0.29% |
19,600 |
| 2024/10/3 |
1,742 |
1,757 |
1,734 |
1,734 |
+0.00% |
38,400 |
| 2024/10/2 |
1,730 |
1,764 |
1,730 |
1,734 |
-0.57% |
24,000 |
| 2024/10/1 |
1,738 |
1,769 |
1,729 |
1,744 |
+1.04% |
33,500 |
| 2024/9/30 |
1,710 |
1,754 |
1,701 |
1,726 |
-1.32% |
81,900 |
| 2024/9/27 |
1,727 |
1,770 |
1,718 |
1,749 |
-4.22% |
127,700 |
| 2024/9/26 |
1,849 |
1,854 |
1,823 |
1,826 |
-1.30% |
176,300 |
| 2024/9/25 |
1,850 |
1,867 |
1,830 |
1,850 |
-0.11% |
87,500 |
| 2024/9/24 |
1,849 |
1,882 |
1,848 |
1,852 |
+0.43% |
69,600 |
| 2024/9/20 |
1,883 |
1,883 |
1,844 |
1,844 |
-1.34% |
62,500 |
| 2024/9/19 |
1,883 |
1,894 |
1,865 |
1,869 |
-0.48% |
37,600 |
| 2024/9/18 |
1,853 |
1,898 |
1,853 |
1,878 |
+2.85% |
57,200 |
| 2024/9/17 |
1,852 |
1,868 |
1,810 |
1,826 |
-1.35% |
48,300 |
| 2024/9/13 |
1,853 |
1,872 |
1,845 |
1,851 |
-1.17% |
43,900 |
| 2024/9/12 |
1,875 |
1,895 |
1,836 |
1,873 |
+0.38% |
63,000 |
| 2024/9/11 |
1,910 |
1,931 |
1,852 |
1,866 |
-2.61% |
63,200 |
| 2024/9/10 |
1,929 |
1,938 |
1,909 |
1,916 |
-0.42% |
32,400 |
| 2024/9/9 |
1,845 |
1,924 |
1,842 |
1,924 |
+1.48% |
45,200 |
| 2024/9/6 |
1,924 |
1,932 |
1,890 |
1,896 |
-0.94% |
30,900 |
| 2024/9/5 |
1,885 |
1,961 |
1,872 |
1,914 |
+1.54% |
57,800 |
| 2024/9/4 |
1,894 |
1,919 |
1,885 |
1,885 |
-3.33% |
66,400 |
| 2024/9/3 |
1,917 |
1,951 |
1,917 |
1,950 |
+1.72% |
43,700 |
| 2024/9/2 |
1,950 |
1,950 |
1,901 |
1,917 |
-0.78% |
46,000 |
| 2024/8/30 |
1,922 |
1,932 |
1,903 |
1,932 |
+1.63% |
39,800 |
| 2024/8/29 |
1,878 |
1,929 |
1,872 |
1,901 |
-0.11% |
48,500 |
| 2024/8/28 |
1,940 |
1,940 |
1,882 |
1,903 |
-2.41% |
44,600 |
| 2024/8/27 |
1,897 |
1,950 |
1,887 |
1,950 |
+2.79% |
70,800 |
| 2024/8/26 |
1,889 |
1,914 |
1,877 |
1,897 |
+1.66% |
70,800 |
| 2024/8/23 |
1,849 |
1,874 |
1,830 |
1,866 |
+1.69% |
54,400 |
| 2024/8/22 |
1,824 |
1,866 |
1,820 |
1,835 |
+0.94% |
69,500 |
| 2024/8/21 |
1,787 |
1,849 |
1,781 |
1,818 |
+7.45% |
206,500 |
| 2024/8/20 |
1,686 |
1,693 |
1,668 |
1,692 |
+1.68% |
17,900 |
| 2024/8/19 |
1,720 |
1,720 |
1,664 |
1,664 |
-3.42% |
27,900 |
| 2024/8/16 |
1,719 |
1,729 |
1,690 |
1,723 |
+2.44% |
26,100 |
| 2024/8/15 |
1,690 |
1,699 |
1,677 |
1,682 |
+0.12% |
15,000 |
| 2024/8/14 |
1,687 |
1,697 |
1,660 |
1,680 |
+0.66% |
13,500 |
| 2024/8/13 |
1,655 |
1,678 |
1,643 |
1,669 |
+3.34% |
19,900 |
| 2024/8/9 |
1,634 |
1,653 |
1,591 |
1,615 |
+1.32% |
34,800 |
| 2024/8/8 |
1,578 |
1,633 |
1,578 |
1,594 |
+0.13% |
25,200 |
| 2024/8/7 |
1,547 |
1,638 |
1,547 |
1,592 |
+2.31% |
35,000 |
| 2024/8/6 |
1,469 |
1,596 |
1,469 |
1,556 |
+10.43% |
56,800 |
| 2024/8/5 |
1,611 |
1,633 |
1,367 |
1,409 |
-15.78% |
132,000 |
| 2024/8/2 |
1,728 |
1,735 |
1,666 |
1,673 |
-4.84% |
90,400 |
| 2024/8/1 |
1,790 |
1,795 |
1,735 |
1,758 |
-6.44% |
109,600 |
| 2024/7/31 |
1,912 |
1,914 |
1,867 |
1,879 |
-1.73% |
50,600 |
| 2024/7/30 |
1,922 |
1,932 |
1,905 |
1,912 |
-1.19% |
60,800 |
| 2024/7/29 |
1,916 |
1,943 |
1,888 |
1,935 |
+2.82% |
41,100 |
| 2024/7/26 |
1,877 |
1,897 |
1,874 |
1,882 |
+0.11% |
13,200 |
| 2024/7/25 |
1,866 |
1,889 |
1,865 |
1,880 |
-0.58% |
26,300 |
| 2024/7/24 |
1,910 |
1,944 |
1,891 |
1,891 |
-1.36% |
35,600 |
| 2024/7/23 |
1,867 |
1,917 |
1,867 |
1,917 |
+2.51% |
30,700 |
| 2024/7/22 |
1,886 |
1,886 |
1,866 |
1,870 |
-1.06% |
16,300 |
| 2024/7/19 |
1,882 |
1,890 |
1,860 |
1,890 |
-0.37% |
34,600 |
| 2024/7/18 |
1,896 |
1,919 |
1,860 |
1,897 |
+3.66% |
123,900 |
| 2024/7/17 |
1,830 |
1,845 |
1,825 |
1,830 |
+0.22% |
13,500 |
| 2024/7/16 |
1,830 |
1,834 |
1,825 |
1,826 |
-0.44% |
12,000 |
| 2024/7/12 |
1,815 |
1,843 |
1,814 |
1,834 |
+1.05% |
12,300 |
| 2024/7/11 |
1,801 |
1,822 |
1,786 |
1,815 |
+1.00% |
19,900 |
| 2024/7/10 |
1,821 |
1,821 |
1,791 |
1,797 |
-0.83% |
22,000 |
| 2024/7/9 |
1,835 |
1,835 |
1,806 |
1,812 |
-0.60% |
32,800 |
| 2024/7/8 |
1,863 |
1,863 |
1,821 |
1,823 |
-0.87% |
19,300 |
| 2024/7/5 |
1,886 |
1,888 |
1,800 |
1,839 |
-2.08% |
34,000 |
| 2024/7/4 |
1,860 |
1,878 |
1,856 |
1,878 |
+1.24% |
20,900 |
| 2024/7/3 |
1,858 |
1,866 |
1,847 |
1,855 |
+0.54% |
23,400 |
| 2024/7/2 |
1,847 |
1,858 |
1,834 |
1,845 |
+0.82% |
24,500 |
| 2024/7/1 |
1,862 |
1,862 |
1,824 |
1,830 |
-0.87% |
36,200 |
| 2024/6/28 |
1,849 |
1,856 |
1,820 |
1,846 |
+0.98% |
33,000 |
| 2024/6/27 |
1,816 |
1,828 |
1,815 |
1,828 |
+1.16% |
23,200 |
| 2024/6/26 |
1,803 |
1,809 |
1,797 |
1,807 |
+0.72% |
15,300 |
| 2024/6/25 |
1,784 |
1,807 |
1,784 |
1,794 |
+1.36% |
31,900 |
| 2024/6/24 |
1,775 |
1,779 |
1,761 |
1,770 |
+0.57% |
22,100 |
| 2024/6/21 |
1,751 |
1,771 |
1,750 |
1,760 |
+0.46% |
36,100 |
| 2024/6/20 |
1,751 |
1,758 |
1,747 |
1,752 |
+0.11% |
8,000 |
| 2024/6/19 |
1,746 |
1,755 |
1,746 |
1,750 |
+0.00% |
7,800 |
| 2024/6/18 |
1,760 |
1,764 |
1,750 |
1,750 |
-0.40% |
14,900 |
| 2024/6/17 |
1,750 |
1,759 |
1,736 |
1,757 |
+0.63% |
13,100 |
| 2024/6/14 |
1,741 |
1,754 |
1,739 |
1,746 |
+0.29% |
19,100 |
|
