| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,700 |
1,700 |
1,676 |
1,679 |
-0.65% |
7,200 |
| 2024/12/12 |
1,706 |
1,717 |
1,690 |
1,690 |
-0.65% |
5,600 |
| 2024/12/11 |
1,727 |
1,729 |
1,701 |
1,701 |
-0.29% |
4,900 |
| 2024/12/10 |
1,724 |
1,735 |
1,684 |
1,706 |
-1.67% |
6,000 |
| 2024/12/9 |
1,704 |
1,735 |
1,690 |
1,735 |
+1.82% |
7,700 |
| 2024/12/6 |
1,723 |
1,723 |
1,683 |
1,704 |
-1.10% |
5,200 |
| 2024/12/5 |
1,745 |
1,745 |
1,698 |
1,723 |
-0.63% |
5,000 |
| 2024/12/4 |
1,698 |
1,735 |
1,661 |
1,734 |
+2.24% |
20,300 |
| 2024/12/3 |
1,691 |
1,724 |
1,673 |
1,696 |
-0.41% |
10,500 |
| 2024/12/2 |
1,710 |
1,725 |
1,703 |
1,703 |
-0.58% |
5,000 |
| 2024/11/29 |
1,749 |
1,750 |
1,713 |
1,713 |
-2.06% |
3,600 |
| 2024/11/28 |
1,750 |
1,765 |
1,711 |
1,749 |
-0.11% |
4,800 |
| 2024/11/27 |
1,728 |
1,755 |
1,728 |
1,751 |
+1.21% |
4,100 |
| 2024/11/26 |
1,755 |
1,773 |
1,730 |
1,730 |
-1.31% |
5,500 |
| 2024/11/25 |
1,783 |
1,783 |
1,753 |
1,753 |
-0.57% |
5,900 |
| 2024/11/22 |
1,774 |
1,779 |
1,750 |
1,763 |
+1.03% |
7,400 |
| 2024/11/21 |
1,740 |
1,748 |
1,728 |
1,745 |
+0.98% |
4,200 |
| 2024/11/20 |
1,775 |
1,775 |
1,706 |
1,728 |
-2.81% |
8,100 |
| 2024/11/19 |
1,780 |
1,780 |
1,740 |
1,778 |
+1.20% |
8,900 |
| 2024/11/18 |
1,769 |
1,780 |
1,726 |
1,757 |
-2.39% |
16,000 |
| 2024/11/15 |
1,738 |
1,860 |
1,733 |
1,800 |
-3.12% |
25,900 |
| 2024/11/14 |
1,888 |
1,897 |
1,821 |
1,858 |
-0.16% |
14,700 |
| 2024/11/13 |
1,827 |
1,876 |
1,802 |
1,861 |
+2.82% |
20,300 |
| 2024/11/12 |
1,730 |
1,842 |
1,730 |
1,810 |
+0.00% |
28,400 |
| 2024/11/11 |
1,810 |
1,831 |
1,810 |
1,810 |
-2.16% |
6,700 |
| 2024/11/8 |
1,811 |
1,872 |
1,807 |
1,850 |
+2.32% |
15,000 |
| 2024/11/7 |
1,785 |
1,830 |
1,783 |
1,808 |
+1.97% |
16,100 |
| 2024/11/6 |
1,760 |
1,806 |
1,750 |
1,773 |
+0.74% |
14,700 |
| 2024/11/5 |
1,769 |
1,769 |
1,733 |
1,760 |
-1.01% |
6,400 |
| 2024/11/1 |
1,779 |
1,798 |
1,758 |
1,778 |
-1.22% |
3,600 |
| 2024/10/31 |
1,780 |
1,809 |
1,766 |
1,800 |
+0.33% |
5,300 |
| 2024/10/30 |
1,777 |
1,810 |
1,777 |
1,794 |
+1.30% |
11,500 |
| 2024/10/29 |
1,769 |
1,790 |
1,708 |
1,771 |
-0.11% |
15,600 |
| 2024/10/28 |
1,649 |
1,773 |
1,649 |
1,773 |
+4.97% |
21,300 |
| 2024/10/25 |
1,774 |
1,774 |
1,670 |
1,689 |
-2.93% |
35,000 |
| 2024/10/24 |
1,781 |
1,782 |
1,721 |
1,740 |
-3.28% |
24,700 |
| 2024/10/23 |
1,800 |
1,815 |
1,781 |
1,799 |
-0.06% |
13,400 |
| 2024/10/22 |
1,801 |
1,814 |
1,794 |
1,800 |
-0.28% |
10,700 |
| 2024/10/21 |
1,798 |
1,833 |
1,798 |
1,805 |
+0.17% |
12,200 |
| 2024/10/18 |
1,800 |
1,818 |
1,790 |
1,802 |
-0.17% |
9,800 |
| 2024/10/17 |
1,800 |
1,813 |
1,779 |
1,805 |
+0.28% |
11,700 |
| 2024/10/16 |
1,763 |
1,812 |
1,763 |
1,800 |
+0.00% |
9,200 |
| 2024/10/15 |
1,826 |
1,826 |
1,770 |
1,800 |
+0.00% |
20,000 |
| 2024/10/11 |
1,800 |
1,821 |
1,787 |
1,800 |
+0.00% |
15,300 |
| 2024/10/10 |
1,790 |
1,821 |
1,775 |
1,800 |
+1.41% |
13,100 |
| 2024/10/9 |
1,800 |
1,820 |
1,768 |
1,775 |
-1.77% |
17,500 |
| 2024/10/8 |
1,789 |
1,812 |
1,772 |
1,807 |
+0.67% |
23,900 |
| 2024/10/7 |
1,800 |
1,800 |
1,755 |
1,795 |
-0.11% |
25,200 |
| 2024/10/4 |
1,800 |
1,808 |
1,783 |
1,797 |
-0.72% |
19,200 |
| 2024/10/3 |
1,800 |
1,834 |
1,782 |
1,810 |
+0.56% |
23,500 |
| 2024/10/2 |
1,845 |
1,845 |
1,793 |
1,800 |
-1.64% |
15,100 |
| 2024/10/1 |
1,840 |
1,855 |
1,829 |
1,830 |
-0.54% |
6,700 |
| 2024/9/30 |
1,800 |
1,877 |
1,762 |
1,840 |
-0.81% |
12,800 |
| 2024/9/27 |
1,831 |
1,882 |
1,831 |
1,855 |
+1.53% |
9,100 |
| 2024/9/26 |
1,861 |
1,861 |
1,827 |
1,827 |
-1.83% |
11,100 |
| 2024/9/25 |
1,918 |
1,918 |
1,852 |
1,861 |
-0.91% |
16,700 |
| 2024/9/24 |
1,931 |
1,931 |
1,878 |
1,878 |
-1.62% |
13,400 |
| 2024/9/20 |
1,860 |
1,911 |
1,860 |
1,909 |
+3.30% |
15,400 |
| 2024/9/19 |
1,818 |
1,859 |
1,818 |
1,848 |
+2.04% |
11,000 |
| 2024/9/18 |
1,836 |
1,836 |
1,790 |
1,811 |
+0.61% |
12,700 |
| 2024/9/17 |
1,804 |
1,805 |
1,760 |
1,800 |
-1.48% |
13,200 |
| 2024/9/13 |
1,830 |
1,864 |
1,800 |
1,827 |
-0.33% |
21,900 |
| 2024/9/12 |
1,784 |
1,833 |
1,784 |
1,833 |
+2.75% |
8,300 |
| 2024/9/11 |
1,800 |
1,831 |
1,759 |
1,784 |
-1.82% |
15,600 |
| 2024/9/10 |
1,822 |
1,839 |
1,804 |
1,817 |
+0.06% |
6,200 |
| 2024/9/9 |
1,714 |
1,834 |
1,714 |
1,816 |
+2.02% |
20,700 |
| 2024/9/6 |
1,865 |
1,865 |
1,769 |
1,780 |
-2.47% |
19,600 |
| 2024/9/5 |
1,798 |
1,875 |
1,795 |
1,825 |
+1.67% |
16,100 |
| 2024/9/4 |
1,802 |
1,829 |
1,786 |
1,795 |
-5.18% |
43,900 |
| 2024/9/3 |
1,920 |
1,939 |
1,872 |
1,893 |
-1.41% |
42,000 |
| 2024/9/2 |
1,948 |
1,981 |
1,916 |
1,920 |
-2.19% |
31,300 |
| 2024/8/30 |
1,956 |
2,010 |
1,930 |
1,963 |
+1.71% |
40,100 |
| 2024/8/29 |
1,919 |
1,976 |
1,874 |
1,930 |
-0.62% |
30,200 |
| 2024/8/28 |
1,978 |
2,048 |
1,942 |
1,942 |
-2.07% |
79,200 |
| 2024/8/27 |
1,951 |
2,003 |
1,875 |
1,983 |
+1.38% |
80,500 |
| 2024/8/26 |
1,834 |
2,030 |
1,826 |
1,956 |
+8.91% |
142,300 |
| 2024/8/23 |
1,785 |
1,816 |
1,761 |
1,796 |
+0.11% |
31,900 |
| 2024/8/22 |
1,830 |
1,835 |
1,791 |
1,794 |
-1.32% |
26,300 |
| 2024/8/21 |
1,791 |
1,836 |
1,791 |
1,818 |
+0.94% |
48,400 |
| 2024/8/20 |
1,811 |
1,843 |
1,797 |
1,801 |
+1.41% |
73,500 |
| 2024/8/19 |
1,800 |
1,876 |
1,776 |
1,776 |
-1.77% |
139,500 |
| 2024/8/16 |
1,810 |
1,849 |
1,768 |
1,808 |
-0.11% |
73,800 |
| 2024/8/15 |
1,760 |
1,884 |
1,760 |
1,810 |
+0.56% |
114,600 |
| 2024/8/14 |
1,740 |
1,802 |
1,693 |
1,800 |
+2.86% |
131,100 |
| 2024/8/13 |
1,650 |
1,777 |
1,649 |
1,750 |
+7.43% |
103,500 |
| 2024/8/9 |
1,705 |
1,707 |
1,605 |
1,629 |
-3.27% |
38,300 |
| 2024/8/8 |
1,591 |
1,685 |
1,586 |
1,684 |
+2.06% |
49,800 |
| 2024/8/7 |
1,410 |
1,708 |
1,401 |
1,650 |
+14.58% |
134,500 |
| 2024/8/6 |
1,486 |
1,488 |
1,370 |
1,440 |
+7.78% |
78,000 |
| 2024/8/5 |
1,500 |
1,537 |
1,281 |
1,336 |
-19.52% |
162,600 |
| 2024/8/2 |
1,683 |
1,718 |
1,636 |
1,660 |
-7.93% |
161,900 |
| 2024/8/1 |
1,958 |
1,965 |
1,785 |
1,803 |
-7.01% |
180,300 |
| 2024/7/31 |
2,060 |
2,083 |
1,905 |
1,939 |
-7.09% |
147,900 |
| 2024/7/30 |
2,160 |
2,222 |
2,075 |
2,087 |
-1.56% |
89,400 |
| 2024/7/29 |
2,109 |
2,180 |
2,023 |
2,120 |
-0.47% |
105,400 |
| 2024/7/26 |
2,130 |
2,210 |
2,130 |
2,130 |
+0.00% |
84,700 |
| 2024/7/25 |
2,188 |
2,249 |
2,100 |
2,130 |
-2.07% |
162,500 |
| 2024/7/24 |
2,269 |
2,330 |
2,126 |
2,175 |
-5.60% |
327,500 |
| 2024/7/23 |
2,349 |
2,500 |
2,236 |
2,304 |
-1.41% |
403,100 |
| 2024/7/22 |
2,470 |
2,506 |
2,322 |
2,337 |
-4.61% |
241,700 |
| 2024/7/19 |
2,700 |
2,851 |
2,328 |
2,450 |
-7.55% |
1,642,700 |
| 2024/7/18 |
2,861 |
3,065 |
2,525 |
2,650 |
-5.73% |
3,666,300 |
| 2024/7/17 |
2,475 |
2,811 |
2,322 |
2,811 |
+21.64% |
2,041,400 |
| 2024/7/16 |
2,011 |
2,491 |
1,987 |
2,311 |
+15.55% |
1,380,900 |
| 2024/7/12 |
1,941 |
2,010 |
1,932 |
2,000 |
+4.06% |
72,100 |
| 2024/7/11 |
2,020 |
2,020 |
1,915 |
1,922 |
-4.33% |
69,900 |
| 2024/7/10 |
1,856 |
2,075 |
1,854 |
2,009 |
+8.48% |
202,800 |
| 2024/7/9 |
1,875 |
1,915 |
1,846 |
1,852 |
+0.93% |
20,300 |
| 2024/7/8 |
1,950 |
1,956 |
1,835 |
1,835 |
-3.93% |
21,500 |
| 2024/7/5 |
1,880 |
1,913 |
1,851 |
1,910 |
+1.60% |
21,300 |
| 2024/7/4 |
1,965 |
1,996 |
1,880 |
1,880 |
-4.33% |
54,100 |
| 2024/7/3 |
1,958 |
2,009 |
1,947 |
1,965 |
+0.00% |
27,300 |
| 2024/7/2 |
1,927 |
2,080 |
1,927 |
1,965 |
+1.97% |
134,900 |
| 2024/7/1 |
2,018 |
2,050 |
1,925 |
1,927 |
-0.57% |
83,800 |
| 2024/6/28 |
2,089 |
2,089 |
1,906 |
1,938 |
-4.95% |
83,800 |
| 2024/6/27 |
2,039 |
2,220 |
1,994 |
2,039 |
-1.92% |
219,700 |
| 2024/6/26 |
2,059 |
2,200 |
1,980 |
2,079 |
+0.97% |
234,900 |
| 2024/6/25 |
1,880 |
2,080 |
1,879 |
2,059 |
+12.45% |
246,400 |
| 2024/6/24 |
1,818 |
1,859 |
1,800 |
1,831 |
-0.11% |
19,800 |
| 2024/6/21 |
1,890 |
1,915 |
1,833 |
1,833 |
-3.02% |
24,000 |
| 2024/6/20 |
1,730 |
1,950 |
1,730 |
1,890 |
+8.93% |
171,100 |
| 2024/6/19 |
1,700 |
1,740 |
1,692 |
1,735 |
+2.12% |
20,300 |
| 2024/6/18 |
1,770 |
1,770 |
1,676 |
1,699 |
-2.91% |
21,700 |
|
