| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,756 |
1,768 |
1,702 |
1,721 |
-0.46% |
91,900 |
| 2024/12/2 |
1,681 |
1,756 |
1,670 |
1,729 |
+3.72% |
85,400 |
| 2024/11/29 |
1,636 |
1,685 |
1,630 |
1,667 |
+1.03% |
75,500 |
| 2024/11/28 |
1,650 |
1,698 |
1,646 |
1,650 |
-0.12% |
119,000 |
| 2024/11/27 |
1,650 |
1,667 |
1,609 |
1,652 |
-1.43% |
88,000 |
| 2024/11/26 |
1,715 |
1,715 |
1,657 |
1,676 |
-0.89% |
81,300 |
| 2024/11/25 |
1,728 |
1,728 |
1,691 |
1,691 |
+0.18% |
60,200 |
| 2024/11/22 |
1,728 |
1,742 |
1,685 |
1,688 |
-2.31% |
85,500 |
| 2024/11/21 |
1,680 |
1,736 |
1,670 |
1,728 |
+3.23% |
94,600 |
| 2024/11/20 |
1,751 |
1,759 |
1,667 |
1,674 |
-2.90% |
98,900 |
| 2024/11/19 |
1,680 |
1,745 |
1,668 |
1,724 |
+1.06% |
101,200 |
| 2024/11/18 |
1,721 |
1,730 |
1,675 |
1,706 |
-2.74% |
97,400 |
| 2024/11/15 |
1,749 |
1,778 |
1,706 |
1,754 |
-1.96% |
152,700 |
| 2024/11/14 |
1,792 |
1,824 |
1,780 |
1,789 |
-2.35% |
146,500 |
| 2024/11/13 |
1,811 |
1,838 |
1,766 |
1,832 |
+1.16% |
104,300 |
| 2024/11/12 |
1,809 |
1,835 |
1,792 |
1,811 |
-2.06% |
108,200 |
| 2024/11/11 |
1,827 |
1,854 |
1,775 |
1,849 |
-0.96% |
155,000 |
| 2024/11/8 |
1,964 |
1,964 |
1,769 |
1,867 |
-5.85% |
359,700 |
| 2024/11/7 |
2,000 |
2,060 |
1,955 |
1,983 |
-0.25% |
162,600 |
| 2024/11/6 |
1,944 |
2,000 |
1,905 |
1,988 |
+3.27% |
202,700 |
| 2024/11/5 |
1,930 |
1,946 |
1,903 |
1,925 |
-0.77% |
139,600 |
| 2024/11/1 |
1,990 |
1,990 |
1,902 |
1,940 |
-2.90% |
320,100 |
| 2024/10/31 |
1,950 |
2,016 |
1,939 |
1,998 |
+1.58% |
277,300 |
| 2024/10/30 |
1,955 |
2,061 |
1,925 |
1,967 |
+1.13% |
589,700 |
| 2024/10/29 |
1,865 |
1,945 |
1,862 |
1,945 |
+25.89% |
745,800 |
| 2024/10/28 |
1,470 |
1,562 |
1,469 |
1,545 |
+4.96% |
164,800 |
| 2024/10/25 |
1,509 |
1,530 |
1,451 |
1,472 |
-2.84% |
67,100 |
| 2024/10/24 |
1,480 |
1,533 |
1,480 |
1,515 |
-0.33% |
102,100 |
| 2024/10/23 |
1,576 |
1,576 |
1,502 |
1,520 |
-3.86% |
144,500 |
| 2024/10/22 |
1,643 |
1,643 |
1,575 |
1,581 |
-5.50% |
131,100 |
| 2024/10/21 |
1,552 |
1,692 |
1,552 |
1,673 |
+7.80% |
134,000 |
| 2024/10/18 |
1,590 |
1,623 |
1,551 |
1,552 |
-2.39% |
120,700 |
| 2024/10/17 |
1,590 |
1,605 |
1,567 |
1,590 |
-0.06% |
103,400 |
| 2024/10/16 |
1,617 |
1,626 |
1,581 |
1,591 |
-3.22% |
75,400 |
| 2024/10/15 |
1,632 |
1,655 |
1,599 |
1,644 |
+1.36% |
49,700 |
| 2024/10/11 |
1,613 |
1,630 |
1,589 |
1,622 |
-0.67% |
62,200 |
| 2024/10/10 |
1,701 |
1,708 |
1,616 |
1,633 |
-3.94% |
94,200 |
| 2024/10/9 |
1,668 |
1,727 |
1,664 |
1,700 |
+3.34% |
88,200 |
| 2024/10/8 |
1,669 |
1,690 |
1,635 |
1,645 |
-3.74% |
82,400 |
| 2024/10/7 |
1,694 |
1,721 |
1,666 |
1,709 |
+4.65% |
128,200 |
| 2024/10/4 |
1,615 |
1,688 |
1,613 |
1,633 |
-0.73% |
105,600 |
| 2024/10/3 |
1,548 |
1,657 |
1,545 |
1,645 |
+8.08% |
113,800 |
| 2024/10/2 |
1,570 |
1,570 |
1,510 |
1,522 |
-2.25% |
73,000 |
| 2024/10/1 |
1,568 |
1,583 |
1,530 |
1,557 |
+0.13% |
76,600 |
| 2024/9/30 |
1,596 |
1,622 |
1,541 |
1,555 |
-5.30% |
128,600 |
| 2024/9/27 |
1,602 |
1,650 |
1,576 |
1,642 |
+2.56% |
92,100 |
| 2024/9/26 |
1,599 |
1,626 |
1,552 |
1,601 |
+4.50% |
166,000 |
| 2024/9/25 |
1,483 |
1,551 |
1,468 |
1,532 |
+3.30% |
72,700 |
| 2024/9/24 |
1,547 |
1,547 |
1,466 |
1,483 |
-4.14% |
118,700 |
| 2024/9/20 |
1,480 |
1,550 |
1,454 |
1,547 |
+7.58% |
89,400 |
| 2024/9/19 |
1,461 |
1,470 |
1,412 |
1,438 |
-2.51% |
171,100 |
| 2024/9/18 |
1,483 |
1,547 |
1,452 |
1,475 |
+1.51% |
100,700 |
| 2024/9/17 |
1,542 |
1,543 |
1,447 |
1,453 |
-4.78% |
50,400 |
| 2024/9/13 |
1,542 |
1,563 |
1,513 |
1,526 |
-1.61% |
43,000 |
| 2024/9/12 |
1,530 |
1,590 |
1,530 |
1,551 |
+4.16% |
35,400 |
| 2024/9/11 |
1,591 |
1,599 |
1,474 |
1,489 |
-6.53% |
71,600 |
| 2024/9/10 |
1,625 |
1,628 |
1,571 |
1,593 |
-0.38% |
38,500 |
| 2024/9/9 |
1,582 |
1,649 |
1,571 |
1,599 |
-3.67% |
65,700 |
| 2024/9/6 |
1,672 |
1,710 |
1,636 |
1,660 |
-0.48% |
45,100 |
| 2024/9/5 |
1,617 |
1,717 |
1,584 |
1,668 |
+2.46% |
240,500 |
| 2024/9/4 |
1,680 |
1,744 |
1,617 |
1,628 |
-3.33% |
179,200 |
| 2024/9/3 |
1,717 |
1,819 |
1,672 |
1,684 |
-6.29% |
228,200 |
| 2024/9/2 |
1,845 |
1,848 |
1,726 |
1,797 |
-0.77% |
131,800 |
| 2024/8/30 |
1,779 |
1,840 |
1,776 |
1,811 |
+0.56% |
65,900 |
| 2024/8/29 |
1,793 |
1,846 |
1,777 |
1,801 |
-1.75% |
83,600 |
| 2024/8/28 |
1,841 |
1,850 |
1,813 |
1,833 |
-2.03% |
72,900 |
| 2024/8/27 |
1,866 |
1,884 |
1,814 |
1,871 |
+2.46% |
94,600 |
| 2024/8/26 |
1,747 |
1,852 |
1,746 |
1,826 |
+4.46% |
83,200 |
| 2024/8/23 |
1,771 |
1,774 |
1,724 |
1,748 |
+0.34% |
65,700 |
| 2024/8/22 |
1,725 |
1,748 |
1,685 |
1,742 |
+1.93% |
99,200 |
| 2024/8/21 |
1,665 |
1,716 |
1,620 |
1,709 |
+1.24% |
77,600 |
| 2024/8/20 |
1,637 |
1,713 |
1,637 |
1,688 |
+3.43% |
94,400 |
| 2024/8/19 |
1,550 |
1,677 |
1,541 |
1,632 |
+4.48% |
140,600 |
| 2024/8/16 |
1,525 |
1,585 |
1,520 |
1,562 |
+4.41% |
134,800 |
| 2024/8/15 |
1,507 |
1,520 |
1,464 |
1,496 |
+1.29% |
141,400 |
| 2024/8/14 |
1,550 |
1,550 |
1,461 |
1,477 |
-2.51% |
118,900 |
| 2024/8/13 |
1,461 |
1,532 |
1,452 |
1,515 |
+4.41% |
82,600 |
| 2024/8/9 |
1,430 |
1,498 |
1,404 |
1,451 |
+3.50% |
119,000 |
| 2024/8/8 |
1,419 |
1,458 |
1,390 |
1,402 |
-3.24% |
126,500 |
| 2024/8/7 |
1,444 |
1,517 |
1,425 |
1,449 |
-1.70% |
191,800 |
| 2024/8/6 |
1,366 |
1,516 |
1,366 |
1,474 |
+15.52% |
236,700 |
| 2024/8/5 |
1,430 |
1,440 |
1,229 |
1,276 |
-12.60% |
390,800 |
| 2024/8/2 |
1,558 |
1,579 |
1,460 |
1,460 |
-9.20% |
246,200 |
| 2024/8/1 |
1,685 |
1,691 |
1,608 |
1,608 |
-6.73% |
212,500 |
| 2024/7/31 |
1,738 |
1,751 |
1,637 |
1,724 |
-2.93% |
350,300 |
| 2024/7/30 |
1,868 |
1,897 |
1,751 |
1,776 |
-5.03% |
275,100 |
| 2024/7/29 |
1,830 |
1,870 |
1,795 |
1,870 |
+1.74% |
294,500 |
| 2024/7/26 |
1,800 |
1,917 |
1,768 |
1,838 |
-2.23% |
815,000 |
| 2024/7/25 |
1,826 |
1,906 |
1,766 |
1,880 |
+24.83% |
2,186,100 |
| 2024/7/24 |
1,539 |
1,580 |
1,500 |
1,506 |
-2.02% |
220,900 |
| 2024/7/23 |
1,510 |
1,538 |
1,497 |
1,537 |
+0.59% |
150,600 |
| 2024/7/22 |
1,547 |
1,570 |
1,502 |
1,528 |
-1.23% |
129,100 |
| 2024/7/19 |
1,558 |
1,574 |
1,533 |
1,547 |
-0.71% |
86,600 |
| 2024/7/18 |
1,550 |
1,656 |
1,521 |
1,558 |
-1.33% |
379,400 |
| 2024/7/17 |
1,467 |
1,584 |
1,467 |
1,579 |
+8.22% |
278,000 |
| 2024/7/16 |
1,511 |
1,525 |
1,451 |
1,459 |
-2.01% |
126,300 |
| 2024/7/12 |
1,383 |
1,507 |
1,383 |
1,489 |
+7.66% |
165,100 |
| 2024/7/11 |
1,412 |
1,413 |
1,359 |
1,383 |
-2.26% |
169,600 |
| 2024/7/10 |
1,420 |
1,453 |
1,388 |
1,415 |
-2.01% |
151,100 |
| 2024/7/9 |
1,436 |
1,508 |
1,427 |
1,444 |
+0.56% |
136,900 |
| 2024/7/8 |
1,389 |
1,463 |
1,384 |
1,436 |
+3.16% |
120,300 |
| 2024/7/5 |
1,386 |
1,437 |
1,370 |
1,392 |
+0.00% |
128,700 |
| 2024/7/4 |
1,441 |
1,441 |
1,391 |
1,392 |
-3.20% |
114,000 |
| 2024/7/3 |
1,414 |
1,448 |
1,395 |
1,438 |
-0.42% |
110,900 |
| 2024/7/2 |
1,330 |
1,447 |
1,330 |
1,444 |
+7.44% |
157,700 |
| 2024/7/1 |
1,400 |
1,410 |
1,344 |
1,344 |
-3.31% |
149,900 |
| 2024/6/28 |
1,400 |
1,454 |
1,369 |
1,390 |
+2.21% |
257,200 |
| 2024/6/27 |
1,338 |
1,398 |
1,332 |
1,360 |
-0.58% |
227,900 |
| 2024/6/26 |
1,260 |
1,371 |
1,223 |
1,368 |
+9.97% |
400,100 |
| 2024/6/25 |
1,267 |
1,301 |
1,233 |
1,244 |
-1.82% |
470,900 |
| 2024/6/24 |
1,277 |
1,302 |
1,214 |
1,267 |
-3.06% |
446,000 |
| 2024/6/21 |
1,268 |
1,431 |
1,268 |
1,307 |
+3.16% |
317,600 |
| 2024/6/20 |
1,230 |
1,267 |
1,222 |
1,267 |
+3.43% |
209,100 |
| 2024/6/19 |
1,263 |
1,274 |
1,220 |
1,225 |
-4.60% |
324,400 |
| 2024/6/18 |
1,342 |
1,368 |
1,263 |
1,284 |
-4.04% |
255,900 |
| 2024/6/17 |
1,338 |
1,353 |
1,325 |
1,338 |
-0.45% |
180,100 |
| 2024/6/14 |
1,340 |
1,387 |
1,330 |
1,344 |
-1.47% |
149,700 |
| 2024/6/13 |
1,428 |
1,428 |
1,356 |
1,364 |
-6.00% |
297,700 |
| 2024/6/12 |
1,411 |
1,498 |
1,397 |
1,451 |
+3.64% |
289,100 |
| 2024/6/11 |
1,425 |
1,429 |
1,390 |
1,400 |
-1.55% |
155,000 |
| 2024/6/10 |
1,455 |
1,476 |
1,417 |
1,422 |
-4.82% |
137,000 |
| 2024/6/7 |
1,479 |
1,496 |
1,471 |
1,494 |
-0.40% |
63,500 |
| 2024/6/6 |
1,571 |
1,593 |
1,488 |
1,500 |
-3.10% |
96,000 |
|
