| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
1,527 |
1,529 |
1,514 |
1,529 |
+0.20% |
4,400 |
| 2024/12/10 |
1,516 |
1,549 |
1,516 |
1,526 |
+1.06% |
7,400 |
| 2024/12/9 |
1,511 |
1,524 |
1,510 |
1,510 |
-0.33% |
4,400 |
| 2024/12/6 |
1,515 |
1,530 |
1,508 |
1,515 |
+0.73% |
1,300 |
| 2024/12/5 |
1,510 |
1,532 |
1,503 |
1,504 |
-0.40% |
5,000 |
| 2024/12/4 |
1,518 |
1,518 |
1,506 |
1,510 |
-0.53% |
2,000 |
| 2024/12/3 |
1,540 |
1,540 |
1,510 |
1,518 |
+0.20% |
2,100 |
| 2024/12/2 |
1,543 |
1,543 |
1,515 |
1,515 |
-1.81% |
3,300 |
| 2024/11/29 |
1,541 |
1,546 |
1,525 |
1,543 |
+0.65% |
4,400 |
| 2024/11/28 |
1,537 |
1,558 |
1,522 |
1,533 |
-0.65% |
3,500 |
| 2024/11/27 |
1,560 |
1,560 |
1,540 |
1,543 |
-1.09% |
3,000 |
| 2024/11/26 |
1,570 |
1,570 |
1,541 |
1,560 |
+0.00% |
6,100 |
| 2024/11/25 |
1,535 |
1,567 |
1,532 |
1,560 |
+1.63% |
14,600 |
| 2024/11/22 |
1,520 |
1,535 |
1,512 |
1,535 |
+0.59% |
4,500 |
| 2024/11/21 |
1,514 |
1,536 |
1,514 |
1,526 |
+0.07% |
5,500 |
| 2024/11/20 |
1,523 |
1,541 |
1,521 |
1,525 |
-0.97% |
2,000 |
| 2024/11/19 |
1,514 |
1,545 |
1,509 |
1,540 |
+0.65% |
9,200 |
| 2024/11/18 |
1,532 |
1,532 |
1,501 |
1,530 |
+0.79% |
6,800 |
| 2024/11/15 |
1,560 |
1,567 |
1,500 |
1,518 |
-0.26% |
30,700 |
| 2024/11/14 |
1,542 |
1,550 |
1,521 |
1,522 |
-1.30% |
7,900 |
| 2024/11/13 |
1,541 |
1,560 |
1,541 |
1,542 |
-0.84% |
2,000 |
| 2024/11/12 |
1,550 |
1,555 |
1,504 |
1,555 |
+0.32% |
4,000 |
| 2024/11/11 |
1,541 |
1,569 |
1,531 |
1,550 |
+0.58% |
8,900 |
| 2024/11/8 |
1,570 |
1,570 |
1,539 |
1,541 |
-2.03% |
4,900 |
| 2024/11/7 |
1,514 |
1,581 |
1,514 |
1,573 |
+2.08% |
12,100 |
| 2024/11/6 |
1,550 |
1,550 |
1,525 |
1,541 |
-0.71% |
2,100 |
| 2024/11/5 |
1,524 |
1,562 |
1,501 |
1,552 |
+2.44% |
34,200 |
| 2024/11/1 |
1,492 |
1,518 |
1,492 |
1,515 |
-0.59% |
7,300 |
| 2024/10/31 |
1,517 |
1,530 |
1,491 |
1,524 |
-0.39% |
12,600 |
| 2024/10/30 |
1,513 |
1,545 |
1,503 |
1,530 |
+1.12% |
12,700 |
| 2024/10/29 |
1,509 |
1,529 |
1,469 |
1,513 |
+0.46% |
4,200 |
| 2024/10/28 |
1,484 |
1,519 |
1,471 |
1,506 |
+2.73% |
6,100 |
| 2024/10/25 |
1,487 |
1,493 |
1,461 |
1,466 |
-1.08% |
10,000 |
| 2024/10/24 |
1,511 |
1,523 |
1,474 |
1,482 |
-2.44% |
16,800 |
| 2024/10/23 |
1,529 |
1,529 |
1,508 |
1,519 |
-0.65% |
4,400 |
| 2024/10/22 |
1,535 |
1,542 |
1,512 |
1,529 |
-0.97% |
5,700 |
| 2024/10/21 |
1,512 |
1,555 |
1,512 |
1,544 |
+2.12% |
7,500 |
| 2024/10/18 |
1,532 |
1,532 |
1,510 |
1,512 |
-1.31% |
6,000 |
| 2024/10/17 |
1,553 |
1,553 |
1,532 |
1,532 |
-0.91% |
3,300 |
| 2024/10/16 |
1,510 |
1,552 |
1,510 |
1,546 |
+0.59% |
4,700 |
| 2024/10/15 |
1,539 |
1,539 |
1,513 |
1,537 |
+0.13% |
1,700 |
| 2024/10/11 |
1,510 |
1,535 |
1,507 |
1,535 |
-0.20% |
3,400 |
| 2024/10/10 |
1,515 |
1,538 |
1,509 |
1,538 |
+1.52% |
4,100 |
| 2024/10/9 |
1,520 |
1,539 |
1,514 |
1,515 |
-0.33% |
4,900 |
| 2024/10/8 |
1,518 |
1,540 |
1,500 |
1,520 |
+0.13% |
6,000 |
| 2024/10/7 |
1,525 |
1,543 |
1,517 |
1,518 |
+0.13% |
4,900 |
| 2024/10/4 |
1,520 |
1,545 |
1,514 |
1,516 |
-1.17% |
4,000 |
| 2024/10/3 |
1,516 |
1,537 |
1,516 |
1,534 |
+1.52% |
3,700 |
| 2024/10/2 |
1,589 |
1,589 |
1,506 |
1,511 |
-2.89% |
6,600 |
| 2024/10/1 |
1,553 |
1,589 |
1,523 |
1,556 |
+2.17% |
15,500 |
| 2024/9/30 |
1,503 |
1,550 |
1,503 |
1,523 |
-3.24% |
35,400 |
| 2024/9/27 |
1,545 |
1,580 |
1,545 |
1,574 |
+1.88% |
13,200 |
| 2024/9/26 |
1,583 |
1,583 |
1,545 |
1,545 |
-0.58% |
3,100 |
| 2024/9/25 |
1,538 |
1,559 |
1,536 |
1,554 |
+0.45% |
2,700 |
| 2024/9/24 |
1,542 |
1,547 |
1,530 |
1,547 |
+0.78% |
5,400 |
| 2024/9/20 |
1,536 |
1,569 |
1,532 |
1,535 |
+0.39% |
7,000 |
| 2024/9/19 |
1,550 |
1,567 |
1,526 |
1,529 |
+0.92% |
6,600 |
| 2024/9/18 |
1,566 |
1,566 |
1,510 |
1,515 |
-0.72% |
2,500 |
| 2024/9/17 |
1,570 |
1,570 |
1,515 |
1,526 |
-0.26% |
1,900 |
| 2024/9/13 |
1,527 |
1,543 |
1,524 |
1,530 |
-1.80% |
3,900 |
| 2024/9/12 |
1,565 |
1,570 |
1,530 |
1,558 |
+0.58% |
7,200 |
| 2024/9/11 |
1,566 |
1,597 |
1,512 |
1,549 |
-1.15% |
8,000 |
| 2024/9/10 |
1,567 |
1,616 |
1,567 |
1,567 |
+0.06% |
1,500 |
| 2024/9/9 |
1,555 |
1,583 |
1,555 |
1,566 |
-1.82% |
3,600 |
| 2024/9/6 |
1,623 |
1,638 |
1,595 |
1,595 |
+0.76% |
3,600 |
| 2024/9/5 |
1,573 |
1,619 |
1,573 |
1,583 |
+0.70% |
6,500 |
| 2024/9/4 |
1,630 |
1,631 |
1,570 |
1,572 |
-3.97% |
20,300 |
| 2024/9/3 |
1,631 |
1,662 |
1,631 |
1,637 |
-0.06% |
5,400 |
| 2024/9/2 |
1,671 |
1,671 |
1,635 |
1,638 |
-0.61% |
3,100 |
| 2024/8/30 |
1,634 |
1,650 |
1,634 |
1,648 |
+0.37% |
800 |
| 2024/8/29 |
1,640 |
1,657 |
1,637 |
1,642 |
-0.91% |
4,300 |
| 2024/8/28 |
1,675 |
1,675 |
1,645 |
1,657 |
-0.90% |
4,900 |
| 2024/8/27 |
1,666 |
1,698 |
1,636 |
1,672 |
+0.36% |
13,300 |
| 2024/8/26 |
1,574 |
1,666 |
1,569 |
1,666 |
+5.78% |
21,300 |
| 2024/8/23 |
1,561 |
1,591 |
1,554 |
1,575 |
+0.51% |
10,500 |
| 2024/8/22 |
1,593 |
1,613 |
1,566 |
1,567 |
-2.97% |
8,400 |
| 2024/8/21 |
1,590 |
1,624 |
1,586 |
1,615 |
-0.31% |
3,700 |
| 2024/8/20 |
1,592 |
1,635 |
1,592 |
1,620 |
+1.76% |
13,100 |
| 2024/8/19 |
1,646 |
1,646 |
1,585 |
1,592 |
-3.52% |
31,400 |
| 2024/8/16 |
1,719 |
1,719 |
1,650 |
1,650 |
-4.07% |
14,600 |
| 2024/8/15 |
1,763 |
1,775 |
1,700 |
1,720 |
+4.81% |
36,400 |
| 2024/8/14 |
1,581 |
1,642 |
1,556 |
1,641 |
+6.42% |
27,600 |
| 2024/8/13 |
1,501 |
1,559 |
1,490 |
1,542 |
+3.14% |
9,300 |
| 2024/8/9 |
1,518 |
1,522 |
1,475 |
1,495 |
-1.45% |
9,800 |
| 2024/8/8 |
1,450 |
1,554 |
1,450 |
1,517 |
+3.13% |
9,500 |
| 2024/8/7 |
1,387 |
1,486 |
1,387 |
1,471 |
+5.52% |
9,400 |
| 2024/8/6 |
1,401 |
1,476 |
1,320 |
1,394 |
+5.13% |
17,900 |
| 2024/8/5 |
1,593 |
1,628 |
1,326 |
1,326 |
-22.59% |
57,200 |
| 2024/8/2 |
1,735 |
1,739 |
1,634 |
1,713 |
-5.62% |
25,900 |
| 2024/8/1 |
1,846 |
1,846 |
1,796 |
1,815 |
-0.87% |
7,300 |
| 2024/7/31 |
1,822 |
1,857 |
1,822 |
1,831 |
+0.33% |
3,500 |
| 2024/7/30 |
1,795 |
1,838 |
1,795 |
1,825 |
+0.44% |
3,800 |
| 2024/7/29 |
1,859 |
1,870 |
1,817 |
1,817 |
-2.26% |
3,900 |
| 2024/7/26 |
1,859 |
1,859 |
1,833 |
1,859 |
+1.42% |
2,500 |
| 2024/7/25 |
1,793 |
1,836 |
1,775 |
1,833 |
+0.66% |
10,900 |
| 2024/7/24 |
1,836 |
1,854 |
1,815 |
1,821 |
-1.19% |
2,500 |
| 2024/7/23 |
1,847 |
1,857 |
1,825 |
1,843 |
-0.22% |
3,200 |
| 2024/7/22 |
1,863 |
1,863 |
1,820 |
1,847 |
+1.32% |
4,600 |
| 2024/7/19 |
1,892 |
1,892 |
1,810 |
1,823 |
-3.65% |
11,300 |
| 2024/7/18 |
1,877 |
1,909 |
1,853 |
1,892 |
+1.50% |
15,000 |
| 2024/7/17 |
1,859 |
1,876 |
1,847 |
1,864 |
-0.21% |
6,700 |
| 2024/7/16 |
1,813 |
1,868 |
1,813 |
1,868 |
+3.32% |
8,800 |
| 2024/7/12 |
1,714 |
1,810 |
1,714 |
1,808 |
+4.33% |
7,700 |
| 2024/7/11 |
1,708 |
1,738 |
1,708 |
1,733 |
+1.05% |
4,500 |
| 2024/7/10 |
1,714 |
1,726 |
1,698 |
1,715 |
+0.12% |
5,400 |
| 2024/7/9 |
1,730 |
1,746 |
1,712 |
1,713 |
-0.98% |
1,800 |
| 2024/7/8 |
1,722 |
1,749 |
1,719 |
1,730 |
+0.76% |
3,000 |
| 2024/7/5 |
1,720 |
1,724 |
1,698 |
1,717 |
+0.18% |
6,700 |
| 2024/7/4 |
1,709 |
1,717 |
1,700 |
1,714 |
+0.53% |
4,000 |
| 2024/7/3 |
1,686 |
1,715 |
1,686 |
1,705 |
+1.19% |
3,000 |
| 2024/7/2 |
1,701 |
1,713 |
1,685 |
1,685 |
-0.65% |
5,300 |
| 2024/7/1 |
1,725 |
1,725 |
1,685 |
1,696 |
-1.51% |
7,100 |
| 2024/6/28 |
1,765 |
1,765 |
1,722 |
1,722 |
-2.21% |
5,200 |
| 2024/6/27 |
1,731 |
1,790 |
1,731 |
1,761 |
+1.79% |
12,000 |
| 2024/6/26 |
1,718 |
1,744 |
1,710 |
1,730 |
+1.35% |
7,300 |
| 2024/6/25 |
1,716 |
1,729 |
1,707 |
1,707 |
-0.64% |
7,600 |
| 2024/6/24 |
1,712 |
1,732 |
1,706 |
1,718 |
+0.53% |
5,400 |
| 2024/6/21 |
1,689 |
1,716 |
1,689 |
1,709 |
+1.36% |
3,000 |
| 2024/6/20 |
1,710 |
1,710 |
1,678 |
1,686 |
-0.06% |
10,100 |
| 2024/6/19 |
1,691 |
1,720 |
1,687 |
1,687 |
-0.47% |
4,200 |
| 2024/6/18 |
1,688 |
1,708 |
1,685 |
1,695 |
+0.83% |
4,100 |
| 2024/6/17 |
1,705 |
1,705 |
1,677 |
1,681 |
-1.29% |
7,700 |
| 2024/6/14 |
1,680 |
1,718 |
1,679 |
1,703 |
+0.12% |
4,400 |
|
