| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,010 |
1,020 |
1,010 |
1,014 |
-0.10% |
8,000 |
| 2024/12/12 |
1,013 |
1,029 |
1,009 |
1,015 |
+0.40% |
8,000 |
| 2024/12/11 |
1,030 |
1,030 |
1,006 |
1,011 |
-0.98% |
17,000 |
| 2024/12/10 |
1,021 |
1,035 |
1,021 |
1,021 |
-0.39% |
17,200 |
| 2024/12/9 |
1,028 |
1,039 |
1,024 |
1,025 |
-0.77% |
17,700 |
| 2024/12/6 |
989 |
1,052 |
989 |
1,033 |
+3.51% |
45,100 |
| 2024/12/5 |
981 |
1,000 |
972 |
998 |
+0.30% |
34,800 |
| 2024/12/4 |
996 |
1,010 |
983 |
995 |
-0.10% |
13,900 |
| 2024/12/3 |
1,000 |
1,002 |
985 |
996 |
-0.40% |
55,600 |
| 2024/12/2 |
997 |
1,004 |
997 |
1,000 |
+0.30% |
3,500 |
| 2024/11/29 |
988 |
1,005 |
988 |
997 |
+1.42% |
9,900 |
| 2024/11/28 |
989 |
997 |
980 |
983 |
+0.51% |
10,400 |
| 2024/11/27 |
1,001 |
1,002 |
971 |
978 |
-2.59% |
22,600 |
| 2024/11/26 |
1,000 |
1,004 |
992 |
1,004 |
+0.40% |
71,400 |
| 2024/11/25 |
1,014 |
1,014 |
999 |
1,000 |
+0.00% |
9,700 |
| 2024/11/22 |
998 |
1,009 |
997 |
1,000 |
-0.10% |
9,600 |
| 2024/11/21 |
997 |
1,005 |
996 |
1,001 |
+0.10% |
72,000 |
| 2024/11/20 |
1,000 |
1,006 |
984 |
1,000 |
+0.00% |
7,000 |
| 2024/11/19 |
1,006 |
1,020 |
977 |
1,000 |
-2.44% |
44,200 |
| 2024/11/18 |
978 |
1,050 |
945 |
1,025 |
+4.81% |
69,100 |
| 2024/11/15 |
1,000 |
1,000 |
951 |
978 |
-2.20% |
31,100 |
| 2024/11/14 |
1,013 |
1,020 |
950 |
1,000 |
-2.34% |
64,900 |
| 2024/11/13 |
1,045 |
1,045 |
1,024 |
1,024 |
-1.06% |
4,900 |
| 2024/11/12 |
1,052 |
1,055 |
1,019 |
1,035 |
-1.80% |
24,800 |
| 2024/11/11 |
1,063 |
1,063 |
1,038 |
1,054 |
-0.75% |
8,800 |
| 2024/11/8 |
1,060 |
1,063 |
1,041 |
1,062 |
-0.75% |
11,800 |
| 2024/11/7 |
1,051 |
1,072 |
1,045 |
1,070 |
+2.29% |
27,900 |
| 2024/11/6 |
1,060 |
1,061 |
1,037 |
1,046 |
-2.79% |
42,500 |
| 2024/11/5 |
1,077 |
1,077 |
1,051 |
1,076 |
-0.09% |
9,800 |
| 2024/11/1 |
1,065 |
1,077 |
1,050 |
1,077 |
+1.51% |
45,900 |
| 2024/10/31 |
1,049 |
1,084 |
1,028 |
1,061 |
+1.24% |
60,300 |
| 2024/10/30 |
1,026 |
1,049 |
1,016 |
1,048 |
+2.34% |
49,400 |
| 2024/10/29 |
1,006 |
1,040 |
1,006 |
1,024 |
+1.79% |
50,400 |
| 2024/10/28 |
1,008 |
1,016 |
1,001 |
1,006 |
-0.40% |
3,900 |
| 2024/10/25 |
1,048 |
1,048 |
999 |
1,010 |
-1.46% |
13,100 |
| 2024/10/24 |
990 |
1,029 |
990 |
1,025 |
+3.54% |
26,400 |
| 2024/10/23 |
995 |
1,000 |
982 |
990 |
-1.00% |
9,100 |
| 2024/10/22 |
992 |
1,000 |
952 |
1,000 |
+0.40% |
16,000 |
| 2024/10/21 |
1,015 |
1,015 |
990 |
996 |
-1.58% |
5,700 |
| 2024/10/18 |
1,017 |
1,022 |
991 |
1,012 |
+0.30% |
38,800 |
| 2024/10/17 |
974 |
1,020 |
965 |
1,009 |
+3.59% |
15,200 |
| 2024/10/16 |
972 |
986 |
972 |
974 |
-0.20% |
2,100 |
| 2024/10/15 |
969 |
985 |
961 |
976 |
+1.14% |
24,700 |
| 2024/10/11 |
980 |
980 |
936 |
965 |
-1.43% |
21,200 |
| 2024/10/10 |
980 |
999 |
971 |
979 |
-1.11% |
14,600 |
| 2024/10/9 |
978 |
1,000 |
978 |
990 |
+1.23% |
22,700 |
| 2024/10/8 |
999 |
1,005 |
975 |
978 |
-2.49% |
26,400 |
| 2024/10/7 |
1,012 |
1,012 |
1,001 |
1,003 |
-0.89% |
2,200 |
| 2024/10/4 |
1,007 |
1,024 |
1,006 |
1,012 |
+0.20% |
6,900 |
| 2024/10/3 |
1,019 |
1,019 |
975 |
1,010 |
+0.50% |
27,600 |
| 2024/10/2 |
1,025 |
1,046 |
1,003 |
1,005 |
-1.95% |
37,500 |
| 2024/10/1 |
1,049 |
1,065 |
1,015 |
1,025 |
-2.29% |
42,400 |
| 2024/9/30 |
1,003 |
1,049 |
1,003 |
1,049 |
+2.54% |
30,300 |
| 2024/9/27 |
1,006 |
1,030 |
1,006 |
1,023 |
+1.69% |
19,300 |
| 2024/9/26 |
1,012 |
1,015 |
994 |
1,006 |
-0.10% |
12,000 |
| 2024/9/25 |
1,040 |
1,040 |
1,006 |
1,007 |
-3.17% |
19,600 |
| 2024/9/24 |
1,047 |
1,047 |
1,025 |
1,040 |
-0.67% |
2,800 |
| 2024/9/20 |
1,035 |
1,054 |
1,025 |
1,047 |
+1.36% |
23,500 |
| 2024/9/19 |
1,042 |
1,057 |
1,033 |
1,033 |
-0.67% |
32,000 |
| 2024/9/18 |
1,020 |
1,061 |
1,001 |
1,040 |
+2.16% |
23,000 |
| 2024/9/17 |
1,037 |
1,054 |
1,000 |
1,018 |
-2.58% |
8,500 |
| 2024/9/13 |
1,045 |
1,060 |
1,031 |
1,045 |
-0.76% |
12,800 |
| 2024/9/12 |
1,048 |
1,062 |
1,032 |
1,053 |
+0.38% |
15,100 |
| 2024/9/11 |
1,074 |
1,077 |
1,017 |
1,049 |
-1.69% |
37,200 |
| 2024/9/10 |
1,039 |
1,078 |
990 |
1,067 |
+4.61% |
71,200 |
| 2024/9/9 |
1,020 |
1,032 |
1,012 |
1,020 |
-1.83% |
16,600 |
| 2024/9/6 |
1,003 |
1,055 |
1,002 |
1,039 |
+3.18% |
39,900 |
| 2024/9/5 |
1,059 |
1,069 |
1,001 |
1,007 |
-6.24% |
41,300 |
| 2024/9/4 |
1,081 |
1,105 |
1,040 |
1,074 |
-3.33% |
166,700 |
| 2024/9/3 |
1,026 |
1,113 |
1,023 |
1,111 |
+8.71% |
167,300 |
| 2024/9/2 |
1,039 |
1,039 |
1,000 |
1,022 |
+0.79% |
65,800 |
| 2024/8/30 |
1,009 |
1,022 |
977 |
1,014 |
+0.70% |
116,100 |
| 2024/8/29 |
967 |
1,009 |
949 |
1,007 |
+3.92% |
71,600 |
| 2024/8/28 |
930 |
975 |
921 |
969 |
+4.19% |
46,400 |
| 2024/8/27 |
932 |
945 |
911 |
930 |
-0.75% |
42,900 |
| 2024/8/26 |
888 |
937 |
870 |
937 |
+7.33% |
77,600 |
| 2024/8/23 |
851 |
878 |
851 |
873 |
+4.05% |
57,400 |
| 2024/8/22 |
846 |
846 |
836 |
839 |
-0.83% |
3,000 |
| 2024/8/21 |
829 |
851 |
829 |
846 |
+0.59% |
7,800 |
| 2024/8/20 |
834 |
861 |
834 |
841 |
-0.59% |
4,000 |
| 2024/8/19 |
858 |
874 |
846 |
846 |
-2.31% |
21,500 |
| 2024/8/16 |
833 |
907 |
833 |
866 |
+2.12% |
111,500 |
| 2024/8/15 |
871 |
871 |
829 |
848 |
-2.64% |
99,500 |
| 2024/8/14 |
854 |
871 |
808 |
871 |
+1.87% |
64,400 |
| 2024/8/13 |
839 |
869 |
820 |
855 |
+1.91% |
144,100 |
| 2024/8/9 |
815 |
840 |
805 |
839 |
+2.44% |
45,200 |
| 2024/8/8 |
786 |
823 |
786 |
819 |
+2.50% |
40,300 |
| 2024/8/7 |
798 |
805 |
780 |
799 |
-0.12% |
23,800 |
| 2024/8/6 |
728 |
806 |
728 |
800 |
+5.54% |
33,200 |
| 2024/8/5 |
707 |
788 |
651 |
758 |
-0.13% |
124,000 |
| 2024/8/2 |
785 |
814 |
757 |
759 |
-5.12% |
103,300 |
| 2024/8/1 |
821 |
821 |
788 |
800 |
-1.36% |
21,500 |
| 2024/7/31 |
818 |
818 |
729 |
811 |
-2.64% |
71,200 |
| 2024/7/30 |
851 |
851 |
822 |
833 |
-2.00% |
17,500 |
| 2024/7/29 |
830 |
857 |
822 |
850 |
+0.59% |
20,200 |
| 2024/7/26 |
863 |
871 |
827 |
845 |
-3.76% |
114,700 |
| 2024/7/25 |
836 |
899 |
830 |
878 |
+5.53% |
214,800 |
| 2024/7/24 |
808 |
854 |
804 |
832 |
+2.09% |
86,300 |
| 2024/7/23 |
781 |
834 |
778 |
815 |
+4.22% |
61,500 |
| 2024/7/22 |
786 |
798 |
768 |
782 |
+0.00% |
32,600 |
| 2024/7/19 |
790 |
804 |
777 |
782 |
-1.64% |
24,300 |
| 2024/7/18 |
803 |
812 |
794 |
795 |
-1.00% |
18,800 |
| 2024/7/17 |
782 |
826 |
782 |
803 |
+2.69% |
50,400 |
| 2024/7/16 |
795 |
803 |
777 |
782 |
-2.49% |
60,600 |
| 2024/7/12 |
832 |
860 |
798 |
802 |
-2.55% |
129,200 |
| 2024/7/11 |
846 |
846 |
808 |
823 |
-2.72% |
72,400 |
| 2024/7/10 |
817 |
863 |
815 |
846 |
+4.44% |
166,600 |
| 2024/7/9 |
759 |
819 |
752 |
810 |
+6.16% |
149,800 |
| 2024/7/8 |
765 |
785 |
763 |
763 |
-1.55% |
87,200 |
| 2024/7/5 |
694 |
777 |
685 |
775 |
+11.99% |
191,000 |
| 2024/7/4 |
708 |
709 |
673 |
692 |
-2.26% |
64,000 |
| 2024/7/3 |
696 |
730 |
696 |
708 |
+1.58% |
120,000 |
| 2024/7/2 |
631 |
716 |
624 |
697 |
+9.94% |
219,100 |
| 2024/7/1 |
639 |
664 |
633 |
634 |
+0.79% |
98,800 |
| 2024/6/28 |
612 |
641 |
611 |
629 |
+1.45% |
67,200 |
| 2024/6/27 |
599 |
623 |
592 |
620 |
+4.91% |
63,400 |
| 2024/6/26 |
591 |
600 |
585 |
591 |
-1.17% |
20,100 |
| 2024/6/25 |
599 |
609 |
585 |
598 |
-0.33% |
65,900 |
| 2024/6/24 |
552 |
600 |
549 |
600 |
+9.89% |
107,900 |
| 2024/6/21 |
534 |
546 |
534 |
546 |
+0.37% |
12,400 |
| 2024/6/20 |
541 |
544 |
541 |
544 |
-0.55% |
400 |
| 2024/6/19 |
551 |
562 |
544 |
547 |
-1.08% |
18,000 |
| 2024/6/18 |
554 |
554 |
546 |
553 |
-0.54% |
4,700 |
|
