| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,241 |
1,266 |
1,203 |
1,260 |
-0.40% |
61,700 |
| 2024/12/12 |
1,352 |
1,358 |
1,222 |
1,265 |
-5.88% |
144,900 |
| 2024/12/11 |
1,460 |
1,725 |
1,280 |
1,344 |
-10.40% |
564,200 |
| 2024/12/10 |
1,545 |
1,620 |
1,432 |
1,500 |
-5.36% |
168,700 |
| 2024/12/9 |
1,535 |
1,626 |
1,531 |
1,585 |
+1.41% |
55,200 |
| 2024/12/6 |
1,488 |
1,580 |
1,488 |
1,563 |
+5.04% |
57,200 |
| 2024/12/5 |
1,540 |
1,540 |
1,456 |
1,488 |
-4.31% |
67,100 |
| 2024/12/4 |
1,528 |
1,562 |
1,510 |
1,555 |
+2.17% |
35,500 |
| 2024/12/3 |
1,515 |
1,548 |
1,506 |
1,522 |
-1.30% |
41,500 |
| 2024/12/2 |
1,772 |
1,772 |
1,542 |
1,542 |
-14.90% |
94,600 |
| 2024/11/29 |
1,379 |
1,812 |
1,373 |
1,812 |
+6.65% |
208,700 |
| 2024/11/28 |
2,149 |
2,149 |
1,699 |
1,699 |
-22.74% |
5,600 |
| 2024/11/27 |
2,210 |
2,249 |
2,164 |
2,199 |
+1.81% |
19,800 |
| 2024/11/26 |
2,225 |
2,240 |
2,123 |
2,160 |
-1.86% |
15,800 |
| 2024/11/25 |
2,200 |
2,274 |
2,200 |
2,201 |
+1.20% |
15,500 |
| 2024/11/22 |
2,086 |
2,175 |
2,069 |
2,175 |
+3.72% |
13,600 |
| 2024/11/21 |
2,232 |
2,257 |
2,081 |
2,097 |
-6.01% |
20,300 |
| 2024/11/20 |
2,269 |
2,296 |
2,230 |
2,231 |
-1.72% |
21,700 |
| 2024/11/19 |
2,235 |
2,280 |
2,175 |
2,270 |
+1.48% |
32,200 |
| 2024/11/18 |
2,062 |
2,297 |
2,062 |
2,237 |
+8.49% |
64,100 |
| 2024/11/15 |
1,935 |
2,062 |
1,935 |
2,062 |
+6.67% |
42,500 |
| 2024/11/14 |
1,887 |
1,935 |
1,838 |
1,933 |
+0.36% |
33,100 |
| 2024/11/13 |
1,707 |
2,107 |
1,690 |
1,926 |
+12.83% |
206,200 |
| 2024/11/12 |
1,640 |
1,711 |
1,640 |
1,707 |
+5.18% |
57,100 |
| 2024/11/11 |
1,633 |
1,646 |
1,618 |
1,623 |
-0.55% |
13,500 |
| 2024/11/8 |
1,634 |
1,636 |
1,617 |
1,632 |
-0.12% |
7,400 |
| 2024/11/7 |
1,637 |
1,637 |
1,611 |
1,634 |
+0.93% |
7,900 |
| 2024/11/6 |
1,632 |
1,637 |
1,618 |
1,619 |
-0.80% |
8,700 |
| 2024/11/5 |
1,619 |
1,632 |
1,598 |
1,632 |
+0.93% |
8,800 |
| 2024/11/1 |
1,605 |
1,626 |
1,602 |
1,617 |
-0.61% |
7,300 |
| 2024/10/31 |
1,608 |
1,627 |
1,607 |
1,627 |
+1.12% |
8,000 |
| 2024/10/30 |
1,598 |
1,616 |
1,573 |
1,609 |
+1.71% |
16,000 |
| 2024/10/29 |
1,557 |
1,587 |
1,553 |
1,582 |
+6.68% |
17,700 |
| 2024/10/28 |
1,470 |
1,505 |
1,455 |
1,483 |
+0.54% |
9,000 |
| 2024/10/25 |
1,494 |
1,494 |
1,443 |
1,475 |
-1.40% |
9,600 |
| 2024/10/24 |
1,538 |
1,538 |
1,481 |
1,496 |
-2.98% |
8,600 |
| 2024/10/23 |
1,543 |
1,551 |
1,530 |
1,542 |
+0.13% |
3,200 |
| 2024/10/22 |
1,596 |
1,596 |
1,540 |
1,540 |
-3.69% |
13,000 |
| 2024/10/21 |
1,585 |
1,619 |
1,565 |
1,599 |
+0.25% |
7,800 |
| 2024/10/18 |
1,630 |
1,633 |
1,560 |
1,595 |
-1.54% |
148,700 |
| 2024/10/17 |
1,553 |
1,655 |
1,553 |
1,620 |
+7.07% |
175,500 |
| 2024/10/16 |
1,469 |
1,536 |
1,468 |
1,513 |
+2.16% |
12,800 |
| 2024/10/15 |
1,500 |
1,521 |
1,470 |
1,481 |
-1.27% |
9,900 |
| 2024/10/11 |
1,530 |
1,582 |
1,500 |
1,500 |
-1.90% |
20,300 |
| 2024/10/10 |
1,470 |
1,529 |
1,453 |
1,529 |
+4.16% |
12,200 |
| 2024/10/9 |
1,471 |
1,474 |
1,453 |
1,468 |
-0.14% |
9,100 |
| 2024/10/8 |
1,490 |
1,500 |
1,470 |
1,470 |
-0.68% |
7,500 |
| 2024/10/7 |
1,500 |
1,510 |
1,475 |
1,480 |
-0.34% |
8,100 |
| 2024/10/4 |
1,441 |
1,492 |
1,441 |
1,485 |
+3.05% |
11,500 |
| 2024/10/3 |
1,439 |
1,470 |
1,425 |
1,441 |
+1.41% |
9,300 |
| 2024/10/2 |
1,401 |
1,425 |
1,396 |
1,421 |
-0.21% |
5,000 |
| 2024/10/1 |
1,415 |
1,424 |
1,378 |
1,424 |
+1.06% |
18,600 |
| 2024/9/30 |
1,421 |
1,443 |
1,378 |
1,409 |
-2.89% |
14,800 |
| 2024/9/27 |
1,456 |
1,494 |
1,438 |
1,451 |
+1.11% |
10,300 |
| 2024/9/26 |
1,400 |
1,441 |
1,399 |
1,435 |
+2.21% |
6,900 |
| 2024/9/25 |
1,391 |
1,422 |
1,389 |
1,404 |
+1.01% |
6,700 |
| 2024/9/24 |
1,435 |
1,444 |
1,390 |
1,390 |
-3.47% |
16,100 |
| 2024/9/20 |
1,441 |
1,459 |
1,427 |
1,440 |
+1.84% |
9,000 |
| 2024/9/19 |
1,395 |
1,420 |
1,389 |
1,414 |
+2.39% |
5,800 |
| 2024/9/18 |
1,351 |
1,381 |
1,351 |
1,381 |
+1.92% |
4,600 |
| 2024/9/17 |
1,400 |
1,400 |
1,329 |
1,355 |
-1.09% |
10,500 |
| 2024/9/13 |
1,395 |
1,395 |
1,370 |
1,370 |
-2.35% |
12,900 |
| 2024/9/12 |
1,319 |
1,411 |
1,319 |
1,403 |
+6.37% |
6,600 |
| 2024/9/11 |
1,327 |
1,338 |
1,297 |
1,319 |
-0.68% |
12,000 |
| 2024/9/10 |
1,379 |
1,386 |
1,290 |
1,328 |
-3.21% |
20,100 |
| 2024/9/9 |
1,313 |
1,381 |
1,313 |
1,372 |
-2.00% |
11,900 |
| 2024/9/6 |
1,410 |
1,411 |
1,372 |
1,400 |
-0.78% |
11,400 |
| 2024/9/5 |
1,407 |
1,469 |
1,379 |
1,411 |
+0.00% |
17,600 |
| 2024/9/4 |
1,467 |
1,467 |
1,389 |
1,411 |
-4.98% |
60,200 |
| 2024/9/3 |
1,581 |
1,585 |
1,478 |
1,485 |
-6.37% |
67,700 |
| 2024/9/2 |
1,588 |
1,650 |
1,570 |
1,586 |
+0.51% |
49,000 |
| 2024/8/30 |
1,581 |
1,599 |
1,537 |
1,578 |
-0.50% |
25,000 |
| 2024/8/29 |
1,576 |
1,607 |
1,564 |
1,586 |
+2.26% |
22,600 |
| 2024/8/28 |
1,583 |
1,583 |
1,521 |
1,551 |
-1.77% |
11,400 |
| 2024/8/27 |
1,547 |
1,623 |
1,540 |
1,579 |
+2.07% |
28,100 |
| 2024/8/26 |
1,501 |
1,577 |
1,501 |
1,547 |
+3.13% |
26,100 |
| 2024/8/23 |
1,500 |
1,519 |
1,472 |
1,500 |
+0.00% |
16,900 |
| 2024/8/22 |
1,559 |
1,565 |
1,495 |
1,500 |
-1.77% |
26,600 |
| 2024/8/21 |
1,556 |
1,610 |
1,526 |
1,527 |
-2.86% |
43,000 |
| 2024/8/20 |
1,453 |
1,596 |
1,453 |
1,572 |
+8.19% |
39,600 |
| 2024/8/19 |
1,451 |
1,530 |
1,441 |
1,453 |
+0.07% |
55,800 |
| 2024/8/16 |
1,400 |
1,477 |
1,396 |
1,452 |
+7.96% |
46,000 |
| 2024/8/15 |
1,348 |
1,380 |
1,338 |
1,345 |
+0.15% |
25,400 |
| 2024/8/14 |
1,345 |
1,436 |
1,333 |
1,343 |
+1.44% |
64,400 |
| 2024/8/13 |
1,258 |
1,379 |
1,258 |
1,324 |
+5.33% |
56,400 |
| 2024/8/9 |
1,312 |
1,318 |
1,242 |
1,257 |
-4.19% |
37,100 |
| 2024/8/8 |
1,254 |
1,366 |
1,235 |
1,312 |
+3.31% |
36,000 |
| 2024/8/7 |
1,229 |
1,367 |
1,219 |
1,270 |
+0.87% |
37,200 |
| 2024/8/6 |
1,254 |
1,303 |
1,220 |
1,259 |
+7.79% |
52,300 |
| 2024/8/5 |
1,302 |
1,329 |
1,082 |
1,168 |
-13.22% |
121,400 |
| 2024/8/2 |
1,450 |
1,453 |
1,331 |
1,346 |
-10.39% |
127,300 |
| 2024/8/1 |
1,556 |
1,556 |
1,476 |
1,502 |
-4.27% |
63,800 |
| 2024/7/31 |
1,482 |
1,575 |
1,474 |
1,569 |
+4.32% |
104,700 |
| 2024/7/30 |
1,433 |
1,512 |
1,392 |
1,504 |
+4.59% |
68,800 |
| 2024/7/29 |
1,450 |
1,475 |
1,423 |
1,438 |
-2.84% |
90,100 |
| 2024/7/26 |
1,443 |
1,508 |
1,426 |
1,480 |
+3.21% |
106,500 |
| 2024/7/25 |
1,495 |
1,530 |
1,424 |
1,434 |
-7.54% |
162,800 |
| 2024/7/24 |
1,618 |
1,665 |
1,548 |
1,551 |
-5.37% |
180,900 |
| 2024/7/23 |
1,722 |
1,732 |
1,638 |
1,639 |
-3.70% |
215,100 |
| 2024/7/22 |
1,850 |
1,890 |
1,702 |
1,702 |
-22.39% |
654,600 |
| 2024/7/19 |
2,193 |
2,193 |
2,193 |
2,193 |
-18.57% |
26,600 |
| 2024/7/18 |
2,788 |
2,866 |
2,682 |
2,693 |
-3.41% |
59,600 |
| 2024/7/17 |
2,767 |
2,847 |
2,650 |
2,788 |
+0.00% |
92,700 |
| 2024/7/16 |
2,900 |
2,903 |
2,788 |
2,788 |
-14.61% |
118,100 |
| 2024/7/12 |
3,110 |
3,265 |
3,100 |
3,265 |
+4.65% |
55,600 |
| 2024/7/11 |
3,020 |
3,120 |
3,005 |
3,120 |
+3.14% |
36,000 |
| 2024/7/10 |
3,005 |
3,045 |
2,971 |
3,025 |
-0.49% |
35,600 |
| 2024/7/9 |
3,075 |
3,075 |
2,995 |
3,040 |
-1.14% |
22,700 |
| 2024/7/8 |
3,255 |
3,255 |
3,015 |
3,075 |
-4.65% |
56,000 |
| 2024/7/5 |
3,170 |
3,365 |
3,170 |
3,225 |
+1.10% |
50,900 |
| 2024/7/4 |
3,230 |
3,260 |
3,165 |
3,190 |
-1.54% |
19,300 |
| 2024/7/3 |
3,175 |
3,300 |
3,145 |
3,240 |
+3.02% |
35,100 |
| 2024/7/2 |
3,160 |
3,225 |
3,115 |
3,145 |
+1.78% |
32,400 |
| 2024/7/1 |
3,210 |
3,210 |
3,055 |
3,090 |
-1.75% |
29,500 |
| 2024/6/28 |
3,300 |
3,300 |
3,075 |
3,145 |
-2.93% |
53,800 |
| 2024/6/27 |
3,230 |
3,300 |
3,115 |
3,240 |
+10.88% |
109,700 |
| 2024/6/26 |
2,915 |
2,959 |
2,845 |
2,922 |
+0.97% |
19,400 |
| 2024/6/25 |
2,845 |
2,937 |
2,831 |
2,894 |
+2.30% |
28,100 |
| 2024/6/24 |
2,900 |
2,949 |
2,820 |
2,829 |
-1.53% |
19,200 |
| 2024/6/21 |
2,880 |
2,936 |
2,851 |
2,873 |
+0.60% |
18,300 |
| 2024/6/20 |
2,937 |
2,999 |
2,840 |
2,856 |
-2.76% |
22,400 |
| 2024/6/19 |
2,929 |
3,020 |
2,880 |
2,937 |
+0.24% |
48,600 |
| 2024/6/18 |
2,691 |
2,970 |
2,691 |
2,930 |
+8.32% |
59,400 |
|
