| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
6,990 |
7,127 |
6,980 |
7,014 |
-0.61% |
287,300 |
| 2024/12/12 |
7,150 |
7,169 |
7,015 |
7,057 |
-1.15% |
371,400 |
| 2024/12/11 |
7,114 |
7,209 |
7,078 |
7,139 |
+0.96% |
373,700 |
| 2024/12/10 |
7,138 |
7,285 |
7,045 |
7,071 |
+1.20% |
674,300 |
| 2024/12/9 |
6,850 |
7,009 |
6,831 |
6,987 |
+3.59% |
570,000 |
| 2024/12/6 |
6,764 |
6,830 |
6,730 |
6,745 |
+0.34% |
204,700 |
| 2024/12/5 |
6,780 |
6,783 |
6,691 |
6,722 |
-0.24% |
185,700 |
| 2024/12/4 |
6,706 |
6,755 |
6,656 |
6,738 |
+0.40% |
203,900 |
| 2024/12/3 |
6,719 |
6,780 |
6,690 |
6,711 |
+1.13% |
285,200 |
| 2024/12/2 |
6,630 |
6,769 |
6,615 |
6,636 |
-1.10% |
318,300 |
| 2024/11/29 |
6,770 |
6,894 |
6,710 |
6,710 |
-0.70% |
394,100 |
| 2024/11/28 |
6,630 |
6,777 |
6,610 |
6,757 |
+2.30% |
340,600 |
| 2024/11/27 |
6,630 |
6,637 |
6,543 |
6,605 |
-0.96% |
286,300 |
| 2024/11/26 |
6,705 |
6,751 |
6,620 |
6,669 |
-0.46% |
311,000 |
| 2024/11/25 |
6,620 |
6,800 |
6,617 |
6,700 |
+1.21% |
399,100 |
| 2024/11/22 |
6,800 |
6,810 |
6,606 |
6,620 |
-2.30% |
406,300 |
| 2024/11/21 |
6,740 |
6,821 |
6,646 |
6,776 |
+0.83% |
278,000 |
| 2024/11/20 |
6,698 |
6,803 |
6,694 |
6,720 |
+0.58% |
273,100 |
| 2024/11/19 |
6,710 |
6,807 |
6,648 |
6,681 |
-0.45% |
323,200 |
| 2024/11/18 |
6,660 |
6,734 |
6,583 |
6,711 |
-0.15% |
318,100 |
| 2024/11/15 |
6,765 |
6,832 |
6,721 |
6,721 |
-0.46% |
355,400 |
| 2024/11/14 |
6,870 |
6,914 |
6,752 |
6,752 |
-2.14% |
429,100 |
| 2024/11/13 |
6,965 |
6,982 |
6,855 |
6,900 |
-1.89% |
697,500 |
| 2024/11/12 |
7,200 |
7,240 |
6,974 |
7,033 |
-8.65% |
1,326,500 |
| 2024/11/11 |
7,860 |
7,868 |
7,638 |
7,699 |
-1.92% |
623,300 |
| 2024/11/8 |
7,940 |
7,956 |
7,768 |
7,850 |
-1.49% |
638,500 |
| 2024/11/7 |
7,969 |
8,051 |
7,896 |
7,969 |
-0.36% |
387,900 |
| 2024/11/6 |
8,240 |
8,240 |
7,998 |
7,998 |
-0.60% |
281,800 |
| 2024/11/5 |
8,000 |
8,085 |
7,930 |
8,046 |
+2.04% |
260,800 |
| 2024/11/1 |
8,000 |
8,030 |
7,791 |
7,885 |
-6.09% |
612,300 |
| 2024/10/31 |
8,300 |
8,450 |
8,258 |
8,396 |
+1.13% |
270,800 |
| 2024/10/30 |
8,344 |
8,355 |
8,228 |
8,302 |
-0.06% |
253,600 |
| 2024/10/29 |
8,358 |
8,370 |
8,212 |
8,307 |
-0.14% |
221,800 |
| 2024/10/28 |
8,244 |
8,396 |
8,210 |
8,319 |
+1.67% |
255,500 |
| 2024/10/25 |
8,199 |
8,253 |
8,116 |
8,182 |
+0.48% |
262,000 |
| 2024/10/24 |
8,163 |
8,198 |
8,033 |
8,143 |
-0.94% |
217,800 |
| 2024/10/23 |
8,300 |
8,334 |
8,192 |
8,220 |
-0.90% |
158,800 |
| 2024/10/22 |
8,416 |
8,433 |
8,290 |
8,295 |
-2.07% |
226,400 |
| 2024/10/21 |
8,449 |
8,498 |
8,375 |
8,470 |
+0.70% |
254,300 |
| 2024/10/18 |
8,503 |
8,555 |
8,385 |
8,411 |
-1.88% |
249,500 |
| 2024/10/17 |
8,634 |
8,676 |
8,478 |
8,572 |
-0.33% |
260,300 |
| 2024/10/16 |
8,780 |
8,842 |
8,508 |
8,600 |
-3.21% |
395,000 |
| 2024/10/15 |
8,917 |
8,964 |
8,860 |
8,885 |
-0.02% |
209,800 |
| 2024/10/11 |
8,890 |
8,961 |
8,853 |
8,887 |
-1.66% |
224,500 |
| 2024/10/10 |
9,085 |
9,096 |
8,888 |
9,037 |
-1.79% |
317,700 |
| 2024/10/9 |
9,001 |
9,263 |
8,901 |
9,202 |
+3.97% |
398,900 |
| 2024/10/8 |
9,226 |
9,259 |
8,851 |
8,851 |
-5.16% |
449,900 |
| 2024/10/7 |
9,294 |
9,465 |
9,266 |
9,333 |
+1.49% |
274,000 |
| 2024/10/4 |
9,139 |
9,226 |
9,123 |
9,196 |
-0.26% |
213,000 |
| 2024/10/3 |
9,402 |
9,413 |
9,208 |
9,220 |
-1.19% |
268,200 |
| 2024/10/2 |
9,277 |
9,398 |
9,156 |
9,331 |
-0.38% |
340,800 |
| 2024/10/1 |
9,231 |
9,370 |
9,102 |
9,367 |
+0.89% |
238,700 |
| 2024/9/30 |
9,340 |
9,523 |
9,228 |
9,284 |
-2.17% |
357,700 |
| 2024/9/27 |
9,160 |
9,619 |
9,160 |
9,490 |
+4.70% |
763,300 |
| 2024/9/26 |
8,733 |
9,114 |
8,675 |
9,064 |
+3.78% |
548,900 |
| 2024/9/25 |
8,350 |
8,820 |
8,290 |
8,734 |
+6.41% |
768,100 |
| 2024/9/24 |
8,066 |
8,226 |
8,030 |
8,208 |
+1.99% |
222,600 |
| 2024/9/20 |
8,075 |
8,088 |
8,011 |
8,048 |
+0.85% |
213,900 |
| 2024/9/19 |
7,966 |
8,042 |
7,866 |
7,980 |
+0.63% |
224,700 |
| 2024/9/18 |
7,997 |
8,061 |
7,857 |
7,930 |
-0.88% |
183,700 |
| 2024/9/17 |
8,118 |
8,140 |
7,900 |
8,000 |
-0.19% |
190,800 |
| 2024/9/13 |
7,882 |
8,027 |
7,850 |
8,015 |
+0.94% |
245,300 |
| 2024/9/12 |
7,876 |
8,025 |
7,872 |
7,940 |
+1.30% |
258,200 |
| 2024/9/11 |
7,979 |
8,018 |
7,805 |
7,838 |
-3.04% |
324,100 |
| 2024/9/10 |
8,351 |
8,417 |
8,075 |
8,084 |
-6.03% |
623,100 |
| 2024/9/9 |
8,422 |
8,615 |
8,303 |
8,603 |
+0.21% |
312,100 |
| 2024/9/6 |
8,530 |
8,773 |
8,504 |
8,585 |
+1.25% |
381,900 |
| 2024/9/5 |
8,355 |
8,554 |
8,351 |
8,479 |
+0.94% |
187,600 |
| 2024/9/4 |
8,485 |
8,533 |
8,346 |
8,400 |
-2.65% |
363,400 |
| 2024/9/3 |
8,623 |
8,695 |
8,575 |
8,629 |
+0.15% |
168,700 |
| 2024/9/2 |
8,850 |
8,851 |
8,616 |
8,616 |
-2.92% |
300,400 |
| 2024/8/30 |
8,970 |
9,003 |
8,840 |
8,875 |
-1.10% |
328,000 |
| 2024/8/29 |
8,945 |
9,019 |
8,861 |
8,974 |
+0.29% |
492,800 |
| 2024/8/28 |
9,009 |
9,027 |
8,795 |
8,948 |
-0.89% |
207,400 |
| 2024/8/27 |
8,822 |
9,090 |
8,810 |
9,028 |
+2.34% |
209,100 |
| 2024/8/26 |
8,847 |
8,999 |
8,791 |
8,822 |
+1.22% |
260,700 |
| 2024/8/23 |
8,601 |
8,776 |
8,599 |
8,716 |
+1.29% |
223,400 |
| 2024/8/22 |
8,460 |
8,618 |
8,453 |
8,605 |
+1.88% |
270,000 |
| 2024/8/21 |
8,751 |
8,751 |
8,434 |
8,446 |
-4.07% |
384,800 |
| 2024/8/20 |
8,836 |
8,904 |
8,718 |
8,804 |
+0.53% |
268,000 |
| 2024/8/19 |
8,850 |
8,855 |
8,659 |
8,758 |
-1.90% |
307,500 |
| 2024/8/16 |
8,570 |
8,988 |
8,501 |
8,928 |
+5.44% |
462,200 |
| 2024/8/15 |
8,500 |
8,570 |
8,455 |
8,467 |
-1.90% |
309,700 |
| 2024/8/14 |
8,549 |
8,631 |
8,470 |
8,631 |
+0.95% |
208,500 |
| 2024/8/13 |
8,513 |
8,673 |
8,406 |
8,550 |
+0.77% |
478,500 |
| 2024/8/9 |
9,007 |
9,007 |
8,152 |
8,485 |
-4.21% |
1,065,500 |
| 2024/8/8 |
8,933 |
8,982 |
8,451 |
8,858 |
-11.27% |
1,299,400 |
| 2024/8/7 |
9,400 |
10,045 |
9,227 |
9,983 |
+3.35% |
447,100 |
| 2024/8/6 |
9,474 |
9,780 |
9,474 |
9,659 |
+9.25% |
314,900 |
| 2024/8/5 |
9,580 |
9,668 |
8,691 |
8,841 |
-10.02% |
538,100 |
| 2024/8/2 |
9,545 |
9,940 |
9,510 |
9,826 |
+1.03% |
543,400 |
| 2024/8/1 |
9,902 |
9,950 |
9,663 |
9,726 |
-2.59% |
207,400 |
| 2024/7/31 |
9,900 |
9,997 |
9,728 |
9,985 |
+0.41% |
248,000 |
| 2024/7/30 |
10,150 |
10,180 |
9,942 |
9,944 |
-1.74% |
196,600 |
| 2024/7/29 |
10,060 |
10,145 |
9,994 |
10,120 |
+1.51% |
170,500 |
| 2024/7/26 |
10,000 |
10,065 |
9,918 |
9,969 |
+0.53% |
164,800 |
| 2024/7/25 |
10,200 |
10,200 |
9,916 |
9,916 |
-2.21% |
306,700 |
| 2024/7/24 |
10,100 |
10,185 |
10,060 |
10,140 |
-0.54% |
137,700 |
| 2024/7/23 |
10,250 |
10,320 |
10,150 |
10,195 |
+0.54% |
165,200 |
| 2024/7/22 |
10,110 |
10,200 |
10,105 |
10,140 |
+0.15% |
159,800 |
| 2024/7/19 |
10,100 |
10,320 |
10,100 |
10,125 |
-0.34% |
151,400 |
| 2024/7/18 |
10,245 |
10,295 |
10,125 |
10,160 |
-0.44% |
146,300 |
| 2024/7/17 |
10,225 |
10,305 |
10,135 |
10,205 |
+0.05% |
199,600 |
| 2024/7/16 |
10,420 |
10,430 |
10,065 |
10,200 |
-3.27% |
356,800 |
| 2024/7/12 |
10,305 |
10,620 |
10,305 |
10,545 |
+1.88% |
263,200 |
| 2024/7/11 |
10,370 |
10,455 |
10,290 |
10,350 |
+0.83% |
219,600 |
| 2024/7/10 |
10,165 |
10,305 |
10,150 |
10,265 |
-0.10% |
238,900 |
| 2024/7/9 |
10,155 |
10,390 |
10,095 |
10,275 |
+2.24% |
258,500 |
| 2024/7/8 |
10,160 |
10,190 |
10,010 |
10,050 |
-0.64% |
280,400 |
| 2024/7/5 |
10,360 |
10,360 |
10,045 |
10,115 |
-1.94% |
246,400 |
| 2024/7/4 |
10,335 |
10,400 |
10,155 |
10,315 |
+0.54% |
264,800 |
| 2024/7/3 |
10,150 |
10,305 |
10,065 |
10,260 |
+2.09% |
232,600 |
| 2024/7/2 |
10,260 |
10,315 |
10,025 |
10,050 |
-1.62% |
268,900 |
| 2024/7/1 |
10,250 |
10,280 |
10,100 |
10,215 |
-0.20% |
242,800 |
| 2024/6/28 |
10,380 |
10,415 |
10,050 |
10,235 |
-3.63% |
464,000 |
| 2024/6/27 |
10,570 |
10,700 |
10,520 |
10,620 |
-0.70% |
242,000 |
| 2024/6/26 |
10,780 |
10,805 |
10,640 |
10,695 |
-0.05% |
227,200 |
| 2024/6/25 |
10,865 |
10,875 |
10,635 |
10,700 |
-1.56% |
225,900 |
| 2024/6/24 |
10,790 |
11,040 |
10,765 |
10,870 |
-0.14% |
222,200 |
| 2024/6/21 |
10,800 |
10,920 |
10,680 |
10,885 |
+1.21% |
523,600 |
| 2024/6/20 |
10,680 |
10,800 |
10,575 |
10,755 |
+0.99% |
242,000 |
| 2024/6/19 |
10,940 |
10,940 |
10,605 |
10,650 |
-3.62% |
346,300 |
| 2024/6/18 |
11,010 |
11,110 |
10,805 |
11,050 |
-0.58% |
217,100 |
|
