| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
2,405 |
2,405 |
2,286 |
2,286 |
-1.72% |
19,100 |
| 2024/12/12 |
2,368 |
2,410 |
2,325 |
2,326 |
-1.69% |
16,600 |
| 2024/12/11 |
2,419 |
2,419 |
2,334 |
2,366 |
-2.19% |
8,800 |
| 2024/12/10 |
2,384 |
2,419 |
2,360 |
2,419 |
+3.46% |
22,200 |
| 2024/12/9 |
2,344 |
2,389 |
2,303 |
2,338 |
+1.92% |
20,700 |
| 2024/12/6 |
2,394 |
2,394 |
2,284 |
2,294 |
-4.42% |
34,800 |
| 2024/12/5 |
2,401 |
2,450 |
2,390 |
2,400 |
-1.03% |
20,800 |
| 2024/12/4 |
2,522 |
2,522 |
2,425 |
2,425 |
-3.85% |
28,400 |
| 2024/12/3 |
2,526 |
2,549 |
2,493 |
2,522 |
+1.08% |
17,500 |
| 2024/12/2 |
2,519 |
2,570 |
2,490 |
2,495 |
-2.08% |
27,800 |
| 2024/11/29 |
2,600 |
2,636 |
2,512 |
2,548 |
-1.62% |
36,500 |
| 2024/11/28 |
2,582 |
2,638 |
2,563 |
2,590 |
-1.37% |
9,700 |
| 2024/11/27 |
2,623 |
2,685 |
2,588 |
2,626 |
+1.19% |
43,600 |
| 2024/11/26 |
2,726 |
2,726 |
2,553 |
2,595 |
-5.98% |
53,100 |
| 2024/11/25 |
2,793 |
2,834 |
2,715 |
2,760 |
+0.62% |
55,400 |
| 2024/11/22 |
2,892 |
2,923 |
2,729 |
2,743 |
-5.09% |
66,800 |
| 2024/11/21 |
2,908 |
3,030 |
2,876 |
2,890 |
+0.70% |
45,100 |
| 2024/11/20 |
2,865 |
2,935 |
2,826 |
2,870 |
-0.45% |
44,400 |
| 2024/11/19 |
2,751 |
2,883 |
2,711 |
2,883 |
+4.23% |
50,200 |
| 2024/11/18 |
2,827 |
2,941 |
2,708 |
2,766 |
-3.86% |
50,000 |
| 2024/11/15 |
3,050 |
3,085 |
2,800 |
2,877 |
-3.94% |
74,100 |
| 2024/11/14 |
2,715 |
3,055 |
2,660 |
2,995 |
+10.35% |
115,900 |
| 2024/11/13 |
2,719 |
2,758 |
2,671 |
2,714 |
-0.18% |
10,500 |
| 2024/11/12 |
2,792 |
2,829 |
2,669 |
2,719 |
-1.66% |
23,100 |
| 2024/11/11 |
2,829 |
2,908 |
2,701 |
2,765 |
-1.25% |
48,000 |
| 2024/11/8 |
2,650 |
2,833 |
2,645 |
2,800 |
+5.66% |
33,300 |
| 2024/11/7 |
2,550 |
2,695 |
2,529 |
2,650 |
+5.49% |
56,400 |
| 2024/11/6 |
2,651 |
2,675 |
2,470 |
2,512 |
-4.63% |
63,400 |
| 2024/11/5 |
2,751 |
2,773 |
2,634 |
2,634 |
-4.32% |
30,000 |
| 2024/11/1 |
2,752 |
2,814 |
2,741 |
2,753 |
-3.47% |
58,800 |
| 2024/10/31 |
2,823 |
2,955 |
2,809 |
2,852 |
+3.71% |
92,000 |
| 2024/10/30 |
2,774 |
2,801 |
2,646 |
2,750 |
-0.94% |
83,900 |
| 2024/10/29 |
2,711 |
2,836 |
2,652 |
2,776 |
+6.32% |
116,800 |
| 2024/10/28 |
2,583 |
2,669 |
2,538 |
2,611 |
+1.08% |
67,400 |
| 2024/10/25 |
2,900 |
2,910 |
2,580 |
2,583 |
-12.44% |
113,400 |
| 2024/10/24 |
3,010 |
3,145 |
2,907 |
2,950 |
-3.91% |
78,600 |
| 2024/10/23 |
3,310 |
3,340 |
3,035 |
3,070 |
-8.77% |
105,800 |
| 2024/10/22 |
3,625 |
3,680 |
3,305 |
3,365 |
-8.93% |
142,400 |
| 2024/10/21 |
3,665 |
4,155 |
3,665 |
3,695 |
+2.07% |
150,500 |
| 2024/10/18 |
3,520 |
3,640 |
3,350 |
3,620 |
+2.84% |
95,300 |
| 2024/10/17 |
3,300 |
3,670 |
3,290 |
3,520 |
+9.83% |
187,000 |
| 2024/10/16 |
3,150 |
3,210 |
3,075 |
3,205 |
+0.79% |
52,200 |
| 2024/10/15 |
3,175 |
3,255 |
3,145 |
3,180 |
+4.26% |
76,300 |
| 2024/10/11 |
2,900 |
3,120 |
2,878 |
3,050 |
+5.24% |
71,300 |
| 2024/10/10 |
2,869 |
2,930 |
2,843 |
2,898 |
+2.22% |
31,700 |
| 2024/10/9 |
2,850 |
2,882 |
2,707 |
2,835 |
+0.39% |
43,500 |
| 2024/10/8 |
2,824 |
2,899 |
2,796 |
2,824 |
+0.36% |
41,200 |
| 2024/10/7 |
2,820 |
2,988 |
2,800 |
2,814 |
+5.39% |
94,100 |
| 2024/10/4 |
2,727 |
2,793 |
2,670 |
2,670 |
-2.70% |
10,700 |
| 2024/10/3 |
2,830 |
2,850 |
2,724 |
2,744 |
-2.49% |
36,700 |
| 2024/10/2 |
2,768 |
2,954 |
2,768 |
2,814 |
+2.18% |
93,300 |
| 2024/10/1 |
2,568 |
2,780 |
2,540 |
2,754 |
+8.38% |
62,200 |
| 2024/9/30 |
2,671 |
2,695 |
2,524 |
2,541 |
-8.30% |
49,200 |
| 2024/9/27 |
2,631 |
2,838 |
2,631 |
2,771 |
+5.32% |
69,100 |
| 2024/9/26 |
2,627 |
2,672 |
2,602 |
2,631 |
-0.53% |
27,400 |
| 2024/9/25 |
2,656 |
2,738 |
2,590 |
2,645 |
-1.86% |
23,800 |
| 2024/9/24 |
2,713 |
2,763 |
2,641 |
2,695 |
-0.63% |
29,600 |
| 2024/9/20 |
2,579 |
2,780 |
2,578 |
2,712 |
+5.24% |
83,000 |
| 2024/9/19 |
2,561 |
2,578 |
2,500 |
2,577 |
+2.63% |
29,700 |
| 2024/9/18 |
2,508 |
2,621 |
2,502 |
2,511 |
+0.92% |
34,600 |
| 2024/9/17 |
2,570 |
2,570 |
2,440 |
2,488 |
-1.54% |
38,900 |
| 2024/9/13 |
2,605 |
2,690 |
2,527 |
2,527 |
-3.07% |
43,600 |
| 2024/9/12 |
2,636 |
2,678 |
2,511 |
2,607 |
+0.81% |
50,500 |
| 2024/9/11 |
2,822 |
2,826 |
2,530 |
2,586 |
-8.49% |
135,200 |
| 2024/9/10 |
2,715 |
2,899 |
2,666 |
2,826 |
+6.84% |
135,400 |
| 2024/9/9 |
2,471 |
2,671 |
2,471 |
2,645 |
+9.25% |
99,300 |
| 2024/9/6 |
2,500 |
2,580 |
2,414 |
2,421 |
-2.30% |
25,800 |
| 2024/9/5 |
2,395 |
2,566 |
2,383 |
2,478 |
+1.27% |
22,800 |
| 2024/9/4 |
2,434 |
2,582 |
2,382 |
2,447 |
-1.49% |
75,300 |
| 2024/9/3 |
2,457 |
2,576 |
2,423 |
2,484 |
+1.72% |
51,900 |
| 2024/9/2 |
2,335 |
2,458 |
2,298 |
2,442 |
+4.67% |
55,000 |
| 2024/8/30 |
2,236 |
2,359 |
2,236 |
2,333 |
+6.72% |
35,900 |
| 2024/8/29 |
2,180 |
2,216 |
2,151 |
2,186 |
-1.35% |
7,600 |
| 2024/8/28 |
2,182 |
2,230 |
2,132 |
2,216 |
+0.77% |
9,500 |
| 2024/8/27 |
2,230 |
2,230 |
2,148 |
2,199 |
-0.59% |
4,000 |
| 2024/8/26 |
2,110 |
2,250 |
2,106 |
2,212 |
+4.93% |
29,300 |
| 2024/8/23 |
2,158 |
2,158 |
2,083 |
2,108 |
-2.32% |
17,200 |
| 2024/8/22 |
2,200 |
2,200 |
2,121 |
2,158 |
-2.13% |
17,900 |
| 2024/8/21 |
2,224 |
2,237 |
2,161 |
2,205 |
-2.00% |
17,700 |
| 2024/8/20 |
2,238 |
2,314 |
2,214 |
2,250 |
+6.08% |
40,100 |
| 2024/8/19 |
2,183 |
2,235 |
2,101 |
2,121 |
-3.02% |
29,900 |
| 2024/8/16 |
2,176 |
2,198 |
2,080 |
2,187 |
+6.58% |
88,300 |
| 2024/8/15 |
1,781 |
2,092 |
1,781 |
2,052 |
+13.37% |
57,000 |
| 2024/8/14 |
1,659 |
1,986 |
1,631 |
1,810 |
+6.53% |
106,800 |
| 2024/8/13 |
1,678 |
1,702 |
1,599 |
1,699 |
+8.98% |
15,000 |
| 2024/8/9 |
1,564 |
1,591 |
1,506 |
1,559 |
+0.91% |
6,400 |
| 2024/8/8 |
1,520 |
1,596 |
1,499 |
1,545 |
+1.64% |
10,600 |
| 2024/8/7 |
1,470 |
1,561 |
1,460 |
1,520 |
+3.26% |
31,600 |
| 2024/8/6 |
1,440 |
1,540 |
1,439 |
1,472 |
+10.43% |
29,000 |
| 2024/8/5 |
1,600 |
1,609 |
1,280 |
1,333 |
-20.65% |
82,600 |
| 2024/8/2 |
1,803 |
1,803 |
1,680 |
1,680 |
-12.45% |
73,100 |
| 2024/8/1 |
1,960 |
1,960 |
1,855 |
1,919 |
-3.57% |
37,200 |
| 2024/7/31 |
2,021 |
2,021 |
1,957 |
1,990 |
-2.69% |
29,300 |
| 2024/7/30 |
2,085 |
2,085 |
2,006 |
2,045 |
-2.76% |
20,400 |
| 2024/7/29 |
2,081 |
2,129 |
2,080 |
2,103 |
+2.34% |
5,600 |
| 2024/7/26 |
2,059 |
2,104 |
2,055 |
2,055 |
-1.20% |
8,100 |
| 2024/7/25 |
2,078 |
2,115 |
2,025 |
2,080 |
-1.19% |
27,500 |
| 2024/7/24 |
2,185 |
2,199 |
2,105 |
2,105 |
-3.66% |
29,800 |
| 2024/7/23 |
2,195 |
2,233 |
2,185 |
2,185 |
+0.09% |
4,800 |
| 2024/7/22 |
2,216 |
2,273 |
2,145 |
2,183 |
-1.44% |
18,300 |
| 2024/7/19 |
2,220 |
2,250 |
2,192 |
2,215 |
-0.14% |
11,300 |
| 2024/7/18 |
2,206 |
2,291 |
2,206 |
2,218 |
-1.42% |
11,400 |
| 2024/7/17 |
2,210 |
2,329 |
2,196 |
2,250 |
+3.12% |
35,300 |
| 2024/7/16 |
2,211 |
2,232 |
2,172 |
2,182 |
-1.53% |
29,100 |
| 2024/7/12 |
2,201 |
2,251 |
2,170 |
2,216 |
-0.14% |
39,600 |
| 2024/7/11 |
2,269 |
2,269 |
2,124 |
2,219 |
-2.12% |
65,200 |
| 2024/7/10 |
2,402 |
2,407 |
2,244 |
2,267 |
-6.75% |
71,000 |
| 2024/7/9 |
2,460 |
2,515 |
2,394 |
2,431 |
-0.82% |
85,900 |
| 2024/7/8 |
2,341 |
2,456 |
2,316 |
2,451 |
+5.46% |
33,000 |
| 2024/7/5 |
2,435 |
2,442 |
2,311 |
2,324 |
-4.56% |
64,000 |
| 2024/7/4 |
2,473 |
2,525 |
2,435 |
2,435 |
-0.77% |
16,200 |
| 2024/7/3 |
2,435 |
2,496 |
2,420 |
2,454 |
+0.74% |
14,000 |
| 2024/7/2 |
2,418 |
2,459 |
2,408 |
2,436 |
+0.25% |
13,100 |
| 2024/7/1 |
2,517 |
2,517 |
2,429 |
2,430 |
-2.72% |
26,500 |
| 2024/6/28 |
2,501 |
2,527 |
2,480 |
2,498 |
-0.68% |
13,800 |
| 2024/6/27 |
2,500 |
2,645 |
2,498 |
2,515 |
+1.00% |
25,000 |
| 2024/6/26 |
2,525 |
2,549 |
2,467 |
2,490 |
-1.39% |
27,000 |
| 2024/6/25 |
2,574 |
2,628 |
2,520 |
2,525 |
-2.51% |
37,500 |
| 2024/6/24 |
2,636 |
2,695 |
2,565 |
2,590 |
-3.57% |
41,500 |
| 2024/6/21 |
2,645 |
2,700 |
2,612 |
2,686 |
-0.11% |
21,900 |
| 2024/6/20 |
2,680 |
2,765 |
2,666 |
2,689 |
-0.04% |
24,300 |
| 2024/6/19 |
2,590 |
2,727 |
2,583 |
2,690 |
+4.14% |
47,100 |
| 2024/6/18 |
2,703 |
2,708 |
2,562 |
2,583 |
-3.66% |
54,800 |
|
