| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,305 |
1,330 |
1,280 |
1,286 |
+0.78% |
458,900 |
| 2024/12/12 |
1,330 |
1,334 |
1,272 |
1,276 |
-3.33% |
375,600 |
| 2024/12/11 |
1,330 |
1,332 |
1,304 |
1,320 |
+0.38% |
225,800 |
| 2024/12/10 |
1,350 |
1,364 |
1,312 |
1,315 |
-1.50% |
363,000 |
| 2024/12/9 |
1,285 |
1,350 |
1,280 |
1,335 |
+3.25% |
362,300 |
| 2024/12/6 |
1,376 |
1,388 |
1,287 |
1,293 |
-5.90% |
666,700 |
| 2024/12/5 |
1,365 |
1,405 |
1,358 |
1,374 |
-0.07% |
336,400 |
| 2024/12/4 |
1,410 |
1,416 |
1,375 |
1,375 |
-1.50% |
365,200 |
| 2024/12/3 |
1,395 |
1,405 |
1,372 |
1,396 |
+0.07% |
454,900 |
| 2024/12/2 |
1,400 |
1,411 |
1,344 |
1,395 |
+0.72% |
515,800 |
| 2024/11/29 |
1,381 |
1,402 |
1,367 |
1,385 |
+0.36% |
392,400 |
| 2024/11/28 |
1,388 |
1,412 |
1,367 |
1,380 |
-2.20% |
580,000 |
| 2024/11/27 |
1,394 |
1,428 |
1,367 |
1,411 |
-0.28% |
689,900 |
| 2024/11/26 |
1,431 |
1,444 |
1,385 |
1,415 |
+0.86% |
797,200 |
| 2024/11/25 |
1,350 |
1,408 |
1,318 |
1,403 |
+6.05% |
1,007,600 |
| 2024/11/22 |
1,300 |
1,349 |
1,297 |
1,323 |
+0.46% |
505,900 |
| 2024/11/21 |
1,319 |
1,349 |
1,305 |
1,317 |
+1.54% |
711,800 |
| 2024/11/20 |
1,257 |
1,359 |
1,257 |
1,297 |
+2.45% |
1,207,700 |
| 2024/11/19 |
1,255 |
1,291 |
1,244 |
1,266 |
+0.88% |
1,305,500 |
| 2024/11/18 |
1,122 |
1,255 |
1,100 |
1,255 |
+14.93% |
3,208,900 |
| 2024/11/15 |
1,062 |
1,092 |
1,053 |
1,092 |
+15.92% |
1,164,500 |
| 2024/11/14 |
946 |
955 |
928 |
942 |
+0.21% |
439,600 |
| 2024/11/13 |
945 |
957 |
934 |
940 |
+0.00% |
275,100 |
| 2024/11/12 |
938 |
955 |
934 |
940 |
+0.21% |
166,900 |
| 2024/11/11 |
936 |
943 |
926 |
938 |
+0.21% |
118,200 |
| 2024/11/8 |
950 |
962 |
933 |
936 |
-0.21% |
194,200 |
| 2024/11/7 |
955 |
955 |
933 |
938 |
-0.32% |
192,300 |
| 2024/11/6 |
926 |
947 |
920 |
941 |
+3.07% |
176,700 |
| 2024/11/5 |
923 |
929 |
905 |
913 |
-1.30% |
146,300 |
| 2024/11/1 |
926 |
933 |
917 |
925 |
-1.70% |
159,900 |
| 2024/10/31 |
925 |
946 |
917 |
941 |
+1.73% |
188,900 |
| 2024/10/30 |
935 |
935 |
924 |
925 |
-0.43% |
174,000 |
| 2024/10/29 |
920 |
934 |
911 |
929 |
+1.86% |
198,500 |
| 2024/10/28 |
883 |
914 |
868 |
912 |
+4.47% |
219,900 |
| 2024/10/25 |
875 |
883 |
860 |
873 |
-1.24% |
273,300 |
| 2024/10/24 |
880 |
897 |
868 |
884 |
-0.90% |
331,200 |
| 2024/10/23 |
877 |
897 |
873 |
892 |
+2.53% |
333,400 |
| 2024/10/22 |
907 |
920 |
868 |
870 |
-4.29% |
510,500 |
| 2024/10/21 |
930 |
943 |
905 |
909 |
-1.84% |
456,400 |
| 2024/10/18 |
939 |
945 |
925 |
926 |
-1.38% |
227,000 |
| 2024/10/17 |
959 |
962 |
933 |
939 |
-2.59% |
397,100 |
| 2024/10/16 |
985 |
996 |
964 |
964 |
-2.72% |
313,500 |
| 2024/10/15 |
1,015 |
1,029 |
976 |
991 |
-1.88% |
470,400 |
| 2024/10/11 |
986 |
1,015 |
980 |
1,010 |
+2.75% |
275,100 |
| 2024/10/10 |
979 |
1,003 |
971 |
983 |
+0.82% |
272,500 |
| 2024/10/9 |
980 |
993 |
970 |
975 |
-0.71% |
289,600 |
| 2024/10/8 |
991 |
995 |
968 |
982 |
-2.48% |
472,800 |
| 2024/10/7 |
1,028 |
1,028 |
1,006 |
1,007 |
-0.79% |
340,200 |
| 2024/10/4 |
1,014 |
1,028 |
1,005 |
1,015 |
-0.29% |
214,800 |
| 2024/10/3 |
1,035 |
1,037 |
1,013 |
1,018 |
+0.30% |
213,200 |
| 2024/10/2 |
1,026 |
1,031 |
1,009 |
1,015 |
-3.52% |
289,900 |
| 2024/10/1 |
1,067 |
1,067 |
1,037 |
1,052 |
-1.77% |
274,700 |
| 2024/9/30 |
1,076 |
1,098 |
1,063 |
1,071 |
-3.60% |
250,100 |
| 2024/9/27 |
1,130 |
1,130 |
1,095 |
1,111 |
-0.98% |
217,700 |
| 2024/9/26 |
1,100 |
1,126 |
1,096 |
1,122 |
+1.81% |
248,300 |
| 2024/9/25 |
1,097 |
1,124 |
1,095 |
1,102 |
+0.46% |
183,300 |
| 2024/9/24 |
1,158 |
1,161 |
1,097 |
1,097 |
-4.94% |
271,000 |
| 2024/9/20 |
1,159 |
1,168 |
1,145 |
1,154 |
+1.05% |
227,900 |
| 2024/9/19 |
1,084 |
1,163 |
1,084 |
1,142 |
+6.33% |
365,300 |
| 2024/9/18 |
1,089 |
1,107 |
1,068 |
1,074 |
-0.74% |
204,700 |
| 2024/9/17 |
1,095 |
1,101 |
1,066 |
1,082 |
-0.64% |
233,500 |
| 2024/9/13 |
1,113 |
1,138 |
1,085 |
1,089 |
-2.68% |
249,400 |
| 2024/9/12 |
1,119 |
1,138 |
1,110 |
1,119 |
+1.91% |
258,900 |
| 2024/9/11 |
1,136 |
1,144 |
1,088 |
1,098 |
-3.77% |
331,700 |
| 2024/9/10 |
1,206 |
1,210 |
1,141 |
1,141 |
-4.04% |
507,400 |
| 2024/9/9 |
1,098 |
1,196 |
1,096 |
1,189 |
+5.04% |
586,200 |
| 2024/9/6 |
1,139 |
1,172 |
1,118 |
1,132 |
+0.80% |
401,700 |
| 2024/9/5 |
1,177 |
1,202 |
1,117 |
1,123 |
-5.63% |
765,400 |
| 2024/9/4 |
1,233 |
1,250 |
1,181 |
1,190 |
-8.11% |
535,600 |
| 2024/9/3 |
1,233 |
1,307 |
1,224 |
1,295 |
+2.70% |
419,000 |
| 2024/9/2 |
1,288 |
1,290 |
1,237 |
1,261 |
-2.25% |
387,800 |
| 2024/8/30 |
1,275 |
1,293 |
1,253 |
1,290 |
+0.94% |
295,800 |
| 2024/8/29 |
1,255 |
1,284 |
1,252 |
1,278 |
+0.95% |
269,300 |
| 2024/8/28 |
1,297 |
1,318 |
1,255 |
1,266 |
-1.25% |
334,500 |
| 2024/8/27 |
1,255 |
1,284 |
1,237 |
1,282 |
-0.23% |
376,300 |
| 2024/8/26 |
1,268 |
1,309 |
1,263 |
1,285 |
+5.50% |
635,400 |
| 2024/8/23 |
1,195 |
1,218 |
1,187 |
1,218 |
+1.00% |
330,800 |
| 2024/8/22 |
1,194 |
1,225 |
1,183 |
1,206 |
+5.98% |
548,400 |
| 2024/8/21 |
1,151 |
1,180 |
1,136 |
1,138 |
-1.90% |
278,700 |
| 2024/8/20 |
1,111 |
1,174 |
1,106 |
1,160 |
+7.81% |
464,300 |
| 2024/8/19 |
1,113 |
1,159 |
1,076 |
1,076 |
-2.27% |
509,300 |
| 2024/8/16 |
1,070 |
1,122 |
1,070 |
1,101 |
+5.76% |
716,800 |
| 2024/8/15 |
1,050 |
1,051 |
958 |
1,041 |
-2.80% |
1,064,600 |
| 2024/8/14 |
1,045 |
1,082 |
1,023 |
1,071 |
+3.28% |
335,900 |
| 2024/8/13 |
995 |
1,041 |
980 |
1,037 |
+2.98% |
229,600 |
| 2024/8/9 |
984 |
1,027 |
975 |
1,007 |
+2.03% |
325,500 |
| 2024/8/8 |
967 |
1,000 |
953 |
987 |
+3.68% |
354,600 |
| 2024/8/7 |
909 |
970 |
907 |
952 |
+2.15% |
657,100 |
| 2024/8/6 |
971 |
1,019 |
921 |
932 |
-2.51% |
674,900 |
| 2024/8/5 |
1,015 |
1,045 |
923 |
956 |
-11.07% |
609,600 |
| 2024/8/2 |
1,137 |
1,140 |
1,074 |
1,075 |
-7.65% |
461,800 |
| 2024/8/1 |
1,196 |
1,196 |
1,140 |
1,164 |
-2.68% |
222,700 |
| 2024/7/31 |
1,168 |
1,196 |
1,155 |
1,196 |
+0.25% |
183,500 |
| 2024/7/30 |
1,196 |
1,217 |
1,175 |
1,193 |
-0.91% |
238,900 |
| 2024/7/29 |
1,165 |
1,204 |
1,160 |
1,204 |
+4.88% |
207,400 |
| 2024/7/26 |
1,125 |
1,170 |
1,125 |
1,148 |
+2.96% |
248,500 |
| 2024/7/25 |
1,131 |
1,145 |
1,095 |
1,115 |
-1.59% |
385,000 |
| 2024/7/24 |
1,155 |
1,173 |
1,133 |
1,133 |
-3.82% |
236,000 |
| 2024/7/23 |
1,155 |
1,189 |
1,155 |
1,178 |
+2.97% |
273,900 |
| 2024/7/22 |
1,215 |
1,225 |
1,143 |
1,144 |
-3.46% |
501,300 |
| 2024/7/19 |
1,192 |
1,214 |
1,175 |
1,185 |
+0.25% |
370,400 |
| 2024/7/18 |
1,157 |
1,200 |
1,157 |
1,182 |
+1.72% |
414,300 |
| 2024/7/17 |
1,125 |
1,163 |
1,123 |
1,162 |
+4.97% |
301,200 |
| 2024/7/16 |
1,091 |
1,130 |
1,083 |
1,107 |
+2.03% |
376,000 |
| 2024/7/12 |
1,030 |
1,101 |
1,023 |
1,085 |
+6.06% |
492,700 |
| 2024/7/11 |
1,031 |
1,041 |
1,015 |
1,023 |
-0.78% |
157,200 |
| 2024/7/10 |
1,026 |
1,047 |
1,018 |
1,031 |
-0.67% |
162,700 |
| 2024/7/9 |
1,026 |
1,056 |
1,012 |
1,038 |
+3.28% |
358,000 |
| 2024/7/8 |
1,047 |
1,048 |
996 |
1,005 |
-4.01% |
408,100 |
| 2024/7/5 |
1,015 |
1,051 |
1,015 |
1,047 |
+2.65% |
274,300 |
| 2024/7/4 |
1,028 |
1,043 |
1,019 |
1,020 |
-0.49% |
223,200 |
| 2024/7/3 |
1,020 |
1,044 |
1,011 |
1,025 |
-0.10% |
269,200 |
| 2024/7/2 |
1,050 |
1,058 |
1,019 |
1,026 |
-2.38% |
329,600 |
| 2024/7/1 |
1,124 |
1,124 |
1,051 |
1,051 |
-5.74% |
452,100 |
| 2024/6/28 |
1,126 |
1,135 |
1,112 |
1,115 |
-1.15% |
192,300 |
| 2024/6/27 |
1,099 |
1,139 |
1,091 |
1,128 |
+3.11% |
292,200 |
| 2024/6/26 |
1,095 |
1,115 |
1,086 |
1,094 |
-1.00% |
257,200 |
| 2024/6/25 |
1,140 |
1,140 |
1,080 |
1,105 |
-2.64% |
419,900 |
| 2024/6/24 |
1,130 |
1,142 |
1,113 |
1,135 |
+3.18% |
205,700 |
| 2024/6/21 |
1,080 |
1,135 |
1,080 |
1,100 |
+1.48% |
286,200 |
| 2024/6/20 |
1,072 |
1,096 |
1,067 |
1,084 |
+1.12% |
129,900 |
| 2024/6/19 |
1,067 |
1,085 |
1,058 |
1,072 |
-0.37% |
207,700 |
| 2024/6/18 |
1,127 |
1,133 |
1,069 |
1,076 |
-2.98% |
214,600 |
|
