| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,689 |
1,690 |
1,655 |
1,673 |
-1.01% |
46,200 |
| 2024/12/2 |
1,720 |
1,721 |
1,690 |
1,690 |
-1.86% |
39,200 |
| 2024/11/29 |
1,744 |
1,748 |
1,721 |
1,722 |
-1.26% |
28,700 |
| 2024/11/28 |
1,746 |
1,757 |
1,743 |
1,744 |
-0.23% |
21,500 |
| 2024/11/27 |
1,755 |
1,758 |
1,748 |
1,748 |
-0.68% |
21,100 |
| 2024/11/26 |
1,770 |
1,772 |
1,750 |
1,760 |
-0.56% |
33,300 |
| 2024/11/25 |
1,784 |
1,789 |
1,770 |
1,770 |
-0.67% |
27,900 |
| 2024/11/22 |
1,810 |
1,814 |
1,782 |
1,782 |
-2.09% |
33,800 |
| 2024/11/21 |
1,815 |
1,825 |
1,810 |
1,820 |
+0.17% |
13,200 |
| 2024/11/20 |
1,844 |
1,844 |
1,817 |
1,817 |
-1.41% |
14,100 |
| 2024/11/19 |
1,820 |
1,846 |
1,820 |
1,843 |
+1.21% |
12,300 |
| 2024/11/18 |
1,850 |
1,850 |
1,821 |
1,821 |
-1.41% |
20,000 |
| 2024/11/15 |
1,874 |
1,874 |
1,840 |
1,847 |
-1.55% |
17,800 |
| 2024/11/14 |
1,883 |
1,895 |
1,876 |
1,876 |
-0.37% |
12,000 |
| 2024/11/13 |
1,891 |
1,896 |
1,880 |
1,883 |
-0.37% |
7,200 |
| 2024/11/12 |
1,885 |
1,918 |
1,885 |
1,890 |
+0.27% |
7,900 |
| 2024/11/11 |
1,915 |
1,915 |
1,881 |
1,885 |
-1.67% |
16,400 |
| 2024/11/8 |
1,928 |
1,928 |
1,916 |
1,917 |
-0.67% |
13,100 |
| 2024/11/7 |
1,910 |
1,977 |
1,910 |
1,930 |
+0.94% |
19,300 |
| 2024/11/6 |
1,930 |
1,945 |
1,912 |
1,912 |
-1.19% |
18,800 |
| 2024/11/5 |
2,017 |
2,017 |
1,870 |
1,935 |
-4.07% |
52,100 |
| 2024/11/1 |
2,025 |
2,025 |
2,010 |
2,017 |
-0.64% |
4,700 |
| 2024/10/31 |
2,032 |
2,050 |
2,030 |
2,030 |
-0.10% |
6,500 |
| 2024/10/30 |
2,021 |
2,059 |
2,011 |
2,032 |
-1.12% |
3,900 |
| 2024/10/29 |
2,000 |
2,057 |
1,999 |
2,055 |
+1.73% |
11,400 |
| 2024/10/28 |
1,970 |
2,020 |
1,970 |
2,020 |
+2.54% |
10,300 |
| 2024/10/25 |
1,975 |
1,989 |
1,970 |
1,970 |
-0.10% |
2,400 |
| 2024/10/24 |
1,991 |
2,000 |
1,972 |
1,972 |
-0.70% |
6,400 |
| 2024/10/23 |
2,003 |
2,026 |
1,986 |
1,986 |
-0.95% |
10,700 |
| 2024/10/22 |
2,042 |
2,042 |
2,005 |
2,005 |
-1.72% |
4,200 |
| 2024/10/21 |
2,026 |
2,045 |
2,025 |
2,040 |
+0.74% |
4,200 |
| 2024/10/18 |
2,042 |
2,054 |
2,017 |
2,025 |
-0.30% |
4,400 |
| 2024/10/17 |
2,062 |
2,074 |
2,031 |
2,031 |
-1.50% |
6,100 |
| 2024/10/16 |
2,070 |
2,088 |
2,048 |
2,062 |
-0.29% |
6,800 |
| 2024/10/15 |
2,070 |
2,074 |
2,045 |
2,068 |
+0.88% |
8,600 |
| 2024/10/11 |
2,065 |
2,065 |
2,040 |
2,050 |
+0.15% |
3,500 |
| 2024/10/10 |
2,048 |
2,085 |
2,035 |
2,047 |
+0.44% |
4,800 |
| 2024/10/9 |
2,041 |
2,056 |
2,036 |
2,038 |
-0.59% |
3,700 |
| 2024/10/8 |
2,074 |
2,077 |
2,020 |
2,050 |
-1.35% |
6,500 |
| 2024/10/7 |
2,110 |
2,110 |
2,071 |
2,078 |
-1.52% |
11,000 |
| 2024/10/4 |
2,123 |
2,147 |
2,101 |
2,110 |
-0.24% |
10,500 |
| 2024/10/3 |
2,120 |
2,130 |
2,101 |
2,115 |
-0.70% |
6,600 |
| 2024/10/2 |
2,103 |
2,130 |
2,101 |
2,130 |
+0.80% |
5,000 |
| 2024/10/1 |
2,139 |
2,140 |
2,111 |
2,113 |
-1.22% |
4,900 |
| 2024/9/30 |
2,133 |
2,173 |
2,127 |
2,139 |
-0.51% |
5,300 |
| 2024/9/27 |
2,143 |
2,182 |
2,124 |
2,150 |
-1.96% |
7,400 |
| 2024/9/26 |
2,188 |
2,193 |
2,173 |
2,193 |
+0.55% |
19,600 |
| 2024/9/25 |
2,188 |
2,194 |
2,157 |
2,181 |
+0.46% |
16,000 |
| 2024/9/24 |
2,187 |
2,193 |
2,170 |
2,171 |
+0.88% |
14,000 |
| 2024/9/20 |
2,170 |
2,170 |
2,138 |
2,152 |
+0.89% |
7,000 |
| 2024/9/19 |
2,177 |
2,177 |
2,120 |
2,133 |
-0.33% |
11,600 |
| 2024/9/18 |
2,100 |
2,155 |
2,081 |
2,140 |
+1.90% |
21,400 |
| 2024/9/17 |
2,080 |
2,100 |
2,069 |
2,100 |
+1.99% |
15,000 |
| 2024/9/13 |
2,047 |
2,065 |
2,024 |
2,059 |
-0.05% |
8,600 |
| 2024/9/12 |
2,001 |
2,060 |
2,001 |
2,060 |
+3.26% |
10,700 |
| 2024/9/11 |
2,017 |
2,027 |
1,970 |
1,995 |
-1.09% |
9,300 |
| 2024/9/10 |
2,013 |
2,020 |
1,998 |
2,017 |
+0.85% |
10,700 |
| 2024/9/9 |
1,990 |
2,011 |
1,961 |
2,000 |
-0.40% |
12,300 |
| 2024/9/6 |
2,033 |
2,033 |
1,996 |
2,008 |
-1.23% |
6,000 |
| 2024/9/5 |
1,996 |
2,033 |
1,996 |
2,033 |
+2.01% |
5,000 |
| 2024/9/4 |
2,037 |
2,037 |
1,993 |
1,993 |
-3.72% |
15,800 |
| 2024/9/3 |
2,060 |
2,091 |
2,050 |
2,070 |
+1.12% |
10,800 |
| 2024/9/2 |
2,035 |
2,059 |
2,030 |
2,047 |
+1.09% |
9,100 |
| 2024/8/30 |
2,025 |
2,025 |
2,007 |
2,025 |
+0.75% |
3,100 |
| 2024/8/29 |
1,995 |
2,023 |
1,990 |
2,010 |
-0.05% |
7,500 |
| 2024/8/28 |
2,005 |
2,030 |
2,000 |
2,011 |
-0.94% |
7,300 |
| 2024/8/27 |
2,020 |
2,078 |
2,001 |
2,030 |
+1.30% |
9,300 |
| 2024/8/26 |
1,946 |
2,009 |
1,938 |
2,004 |
+3.83% |
16,600 |
| 2024/8/23 |
1,924 |
1,941 |
1,912 |
1,930 |
+0.31% |
10,700 |
| 2024/8/22 |
1,936 |
1,938 |
1,920 |
1,924 |
-0.57% |
7,000 |
| 2024/8/21 |
1,937 |
1,950 |
1,929 |
1,935 |
-1.48% |
11,400 |
| 2024/8/20 |
1,936 |
1,978 |
1,930 |
1,964 |
+2.34% |
21,800 |
| 2024/8/19 |
1,951 |
1,961 |
1,911 |
1,919 |
-1.64% |
28,800 |
| 2024/8/16 |
1,974 |
1,974 |
1,911 |
1,951 |
+2.47% |
11,200 |
| 2024/8/15 |
1,890 |
1,905 |
1,861 |
1,904 |
+0.05% |
13,700 |
| 2024/8/14 |
1,879 |
1,919 |
1,850 |
1,903 |
+2.26% |
14,200 |
| 2024/8/13 |
1,800 |
1,867 |
1,800 |
1,861 |
+3.39% |
28,100 |
| 2024/8/9 |
1,827 |
1,840 |
1,760 |
1,800 |
-0.44% |
53,900 |
| 2024/8/8 |
1,850 |
1,930 |
1,807 |
1,808 |
-2.53% |
55,300 |
| 2024/8/7 |
1,777 |
1,920 |
1,769 |
1,855 |
-7.16% |
71,000 |
| 2024/8/6 |
1,918 |
2,044 |
1,899 |
1,998 |
+10.94% |
45,100 |
| 2024/8/5 |
1,970 |
1,970 |
1,789 |
1,801 |
-10.80% |
83,800 |
| 2024/8/2 |
2,120 |
2,163 |
2,015 |
2,019 |
-6.96% |
53,800 |
| 2024/8/1 |
2,216 |
2,216 |
2,116 |
2,170 |
-2.21% |
14,800 |
| 2024/7/31 |
2,220 |
2,235 |
2,201 |
2,219 |
-1.33% |
9,200 |
| 2024/7/30 |
2,246 |
2,268 |
2,238 |
2,249 |
-0.84% |
11,900 |
| 2024/7/29 |
2,270 |
2,275 |
2,247 |
2,268 |
+1.57% |
4,300 |
| 2024/7/26 |
2,274 |
2,297 |
2,233 |
2,233 |
-2.87% |
14,200 |
| 2024/7/25 |
2,307 |
2,314 |
2,250 |
2,299 |
-0.48% |
16,600 |
| 2024/7/24 |
2,300 |
2,316 |
2,271 |
2,310 |
+0.09% |
13,100 |
| 2024/7/23 |
2,280 |
2,308 |
2,233 |
2,308 |
+3.41% |
25,600 |
| 2024/7/22 |
2,257 |
2,257 |
2,200 |
2,232 |
-0.84% |
19,600 |
| 2024/7/19 |
2,297 |
2,297 |
2,241 |
2,251 |
-1.83% |
13,600 |
| 2024/7/18 |
2,288 |
2,297 |
2,270 |
2,293 |
+0.04% |
7,300 |
| 2024/7/17 |
2,289 |
2,305 |
2,278 |
2,292 |
+0.57% |
10,400 |
| 2024/7/16 |
2,305 |
2,305 |
2,270 |
2,279 |
-0.48% |
13,700 |
| 2024/7/12 |
2,241 |
2,295 |
2,241 |
2,290 |
+2.23% |
26,200 |
| 2024/7/11 |
2,250 |
2,260 |
2,236 |
2,240 |
-0.22% |
14,300 |
| 2024/7/10 |
2,245 |
2,248 |
2,226 |
2,245 |
+0.00% |
9,600 |
| 2024/7/9 |
2,253 |
2,253 |
2,229 |
2,245 |
+0.00% |
6,400 |
| 2024/7/8 |
2,245 |
2,255 |
2,211 |
2,245 |
-0.13% |
12,000 |
| 2024/7/5 |
2,260 |
2,262 |
2,232 |
2,248 |
-0.49% |
14,200 |
| 2024/7/4 |
2,208 |
2,260 |
2,201 |
2,259 |
+2.82% |
29,600 |
| 2024/7/3 |
2,196 |
2,208 |
2,193 |
2,197 |
+0.05% |
11,700 |
| 2024/7/2 |
2,209 |
2,209 |
2,180 |
2,196 |
+0.27% |
9,900 |
| 2024/7/1 |
2,194 |
2,211 |
2,176 |
2,190 |
-0.14% |
10,500 |
| 2024/6/28 |
2,180 |
2,205 |
2,177 |
2,193 |
+1.01% |
21,900 |
| 2024/6/27 |
2,162 |
2,186 |
2,149 |
2,171 |
+0.42% |
13,900 |
| 2024/6/26 |
2,150 |
2,166 |
2,142 |
2,162 |
-0.09% |
5,700 |
| 2024/6/25 |
2,169 |
2,170 |
2,140 |
2,164 |
+2.17% |
14,900 |
| 2024/6/24 |
2,133 |
2,133 |
2,106 |
2,118 |
+0.38% |
9,100 |
| 2024/6/21 |
2,100 |
2,111 |
2,091 |
2,110 |
+0.38% |
6,300 |
| 2024/6/20 |
2,107 |
2,112 |
2,077 |
2,102 |
-0.38% |
10,100 |
| 2024/6/19 |
2,146 |
2,146 |
2,100 |
2,110 |
-1.68% |
15,100 |
| 2024/6/18 |
2,192 |
2,194 |
2,132 |
2,146 |
-1.56% |
15,700 |
| 2024/6/17 |
2,160 |
2,180 |
2,159 |
2,180 |
-0.46% |
9,700 |
| 2024/6/14 |
2,163 |
2,206 |
2,163 |
2,190 |
-0.36% |
11,900 |
| 2024/6/13 |
2,200 |
2,210 |
2,181 |
2,198 |
+0.00% |
13,500 |
| 2024/6/12 |
2,148 |
2,207 |
2,136 |
2,198 |
+2.57% |
22,800 |
| 2024/6/11 |
2,153 |
2,154 |
2,137 |
2,143 |
-0.33% |
6,700 |
| 2024/6/10 |
2,176 |
2,176 |
2,142 |
2,150 |
-0.46% |
6,000 |
| 2024/6/7 |
2,132 |
2,160 |
2,132 |
2,160 |
+1.12% |
6,400 |
| 2024/6/6 |
2,180 |
2,187 |
2,136 |
2,136 |
-2.02% |
15,100 |
|
