| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
2,118 |
2,118 |
2,090 |
2,103 |
+0.10% |
15,400 |
| 2024/12/2 |
2,153 |
2,154 |
2,090 |
2,101 |
-2.42% |
40,800 |
| 2024/11/29 |
2,183 |
2,200 |
2,140 |
2,153 |
-2.14% |
19,200 |
| 2024/11/28 |
2,178 |
2,235 |
2,171 |
2,200 |
-3.34% |
22,400 |
| 2024/11/27 |
2,250 |
2,279 |
2,222 |
2,276 |
+0.26% |
17,400 |
| 2024/11/26 |
2,260 |
2,280 |
2,234 |
2,270 |
+0.27% |
32,100 |
| 2024/11/25 |
2,277 |
2,305 |
2,259 |
2,264 |
-0.48% |
53,700 |
| 2024/11/22 |
2,259 |
2,275 |
2,233 |
2,275 |
+1.11% |
9,800 |
| 2024/11/21 |
2,266 |
2,278 |
2,229 |
2,250 |
+0.00% |
20,000 |
| 2024/11/20 |
2,190 |
2,250 |
2,190 |
2,250 |
+2.79% |
12,600 |
| 2024/11/19 |
2,178 |
2,204 |
2,176 |
2,189 |
+0.41% |
8,200 |
| 2024/11/18 |
2,208 |
2,208 |
2,136 |
2,180 |
-0.95% |
15,200 |
| 2024/11/15 |
2,216 |
2,216 |
2,185 |
2,201 |
-0.18% |
7,700 |
| 2024/11/14 |
2,228 |
2,228 |
2,177 |
2,205 |
-1.69% |
17,700 |
| 2024/11/13 |
2,258 |
2,275 |
2,230 |
2,243 |
-0.66% |
11,100 |
| 2024/11/12 |
2,290 |
2,310 |
2,258 |
2,258 |
-3.50% |
39,800 |
| 2024/11/11 |
2,338 |
2,350 |
2,315 |
2,340 |
+0.00% |
18,400 |
| 2024/11/8 |
2,289 |
2,350 |
2,289 |
2,340 |
+1.30% |
9,700 |
| 2024/11/7 |
2,271 |
2,329 |
2,251 |
2,310 |
+2.44% |
19,100 |
| 2024/11/6 |
2,300 |
2,300 |
2,250 |
2,255 |
-0.22% |
2,300 |
| 2024/11/5 |
2,282 |
2,298 |
2,250 |
2,260 |
-0.35% |
5,800 |
| 2024/11/1 |
2,278 |
2,299 |
2,238 |
2,268 |
-1.78% |
20,200 |
| 2024/10/31 |
2,265 |
2,311 |
2,245 |
2,309 |
+1.54% |
13,100 |
| 2024/10/30 |
2,212 |
2,278 |
2,210 |
2,274 |
+2.90% |
14,500 |
| 2024/10/29 |
2,174 |
2,210 |
2,159 |
2,210 |
+2.13% |
13,500 |
| 2024/10/28 |
2,138 |
2,167 |
2,115 |
2,164 |
+1.31% |
5,700 |
| 2024/10/25 |
2,160 |
2,160 |
2,090 |
2,136 |
-1.11% |
15,000 |
| 2024/10/24 |
2,185 |
2,193 |
2,141 |
2,160 |
-1.28% |
9,200 |
| 2024/10/23 |
2,230 |
2,230 |
2,160 |
2,188 |
-0.32% |
6,800 |
| 2024/10/22 |
2,216 |
2,228 |
2,189 |
2,195 |
-1.22% |
12,100 |
| 2024/10/21 |
2,142 |
2,237 |
2,140 |
2,222 |
+3.73% |
28,900 |
| 2024/10/18 |
2,136 |
2,168 |
2,112 |
2,142 |
-0.42% |
13,800 |
| 2024/10/17 |
2,155 |
2,158 |
2,141 |
2,151 |
-0.69% |
5,600 |
| 2024/10/16 |
2,172 |
2,172 |
2,141 |
2,166 |
-0.28% |
2,700 |
| 2024/10/15 |
2,159 |
2,179 |
2,141 |
2,172 |
+0.84% |
12,700 |
| 2024/10/11 |
2,151 |
2,189 |
2,146 |
2,154 |
+0.19% |
6,200 |
| 2024/10/10 |
2,158 |
2,175 |
2,144 |
2,150 |
-0.14% |
5,600 |
| 2024/10/9 |
2,220 |
2,239 |
2,130 |
2,153 |
-3.71% |
32,000 |
| 2024/10/8 |
2,220 |
2,266 |
2,180 |
2,236 |
-1.37% |
82,200 |
| 2024/10/7 |
2,246 |
2,267 |
2,190 |
2,267 |
+1.93% |
80,300 |
| 2024/10/4 |
2,181 |
2,230 |
2,154 |
2,224 |
+2.82% |
15,400 |
| 2024/10/3 |
2,149 |
2,183 |
2,127 |
2,163 |
+2.03% |
16,700 |
| 2024/10/2 |
2,163 |
2,173 |
2,111 |
2,120 |
-2.21% |
30,900 |
| 2024/10/1 |
2,149 |
2,171 |
2,129 |
2,168 |
+0.56% |
13,200 |
| 2024/9/30 |
2,098 |
2,160 |
2,086 |
2,156 |
+0.47% |
19,200 |
| 2024/9/27 |
2,122 |
2,161 |
2,111 |
2,146 |
+1.18% |
14,600 |
| 2024/9/26 |
2,161 |
2,161 |
2,104 |
2,121 |
-1.03% |
9,100 |
| 2024/9/25 |
2,165 |
2,165 |
2,128 |
2,143 |
-1.02% |
5,800 |
| 2024/9/24 |
2,230 |
2,230 |
2,165 |
2,165 |
-1.10% |
9,900 |
| 2024/9/20 |
2,165 |
2,210 |
2,150 |
2,189 |
+0.69% |
11,200 |
| 2024/9/19 |
2,161 |
2,177 |
2,103 |
2,174 |
+2.98% |
7,900 |
| 2024/9/18 |
2,090 |
2,111 |
2,052 |
2,111 |
+3.48% |
7,600 |
| 2024/9/17 |
2,120 |
2,120 |
2,024 |
2,040 |
-3.36% |
9,900 |
| 2024/9/13 |
2,099 |
2,144 |
2,072 |
2,111 |
+0.48% |
10,800 |
| 2024/9/12 |
2,054 |
2,106 |
2,054 |
2,101 |
+2.94% |
6,600 |
| 2024/9/11 |
2,115 |
2,120 |
2,032 |
2,041 |
-4.04% |
8,600 |
| 2024/9/10 |
2,148 |
2,174 |
2,100 |
2,127 |
-0.56% |
6,600 |
| 2024/9/9 |
2,107 |
2,139 |
2,095 |
2,139 |
-0.83% |
6,800 |
| 2024/9/6 |
2,212 |
2,212 |
2,121 |
2,157 |
-1.42% |
8,300 |
| 2024/9/5 |
2,152 |
2,230 |
2,152 |
2,188 |
+0.88% |
5,900 |
| 2024/9/4 |
2,210 |
2,229 |
2,160 |
2,169 |
-3.90% |
12,900 |
| 2024/9/3 |
2,179 |
2,260 |
2,153 |
2,257 |
+4.20% |
14,100 |
| 2024/9/2 |
2,169 |
2,170 |
2,147 |
2,166 |
-0.14% |
14,900 |
| 2024/8/30 |
2,175 |
2,190 |
2,152 |
2,169 |
+0.05% |
5,200 |
| 2024/8/29 |
2,171 |
2,193 |
2,153 |
2,168 |
-1.19% |
9,700 |
| 2024/8/28 |
2,243 |
2,243 |
2,144 |
2,194 |
-1.83% |
15,000 |
| 2024/8/27 |
2,205 |
2,235 |
2,186 |
2,235 |
+2.15% |
27,400 |
| 2024/8/26 |
2,111 |
2,199 |
2,100 |
2,188 |
+5.04% |
39,200 |
| 2024/8/23 |
2,110 |
2,110 |
2,077 |
2,083 |
-1.23% |
4,900 |
| 2024/8/22 |
2,100 |
2,118 |
2,097 |
2,109 |
+0.43% |
3,100 |
| 2024/8/21 |
2,109 |
2,110 |
2,095 |
2,100 |
-0.43% |
2,700 |
| 2024/8/20 |
2,087 |
2,115 |
2,087 |
2,109 |
+2.18% |
5,800 |
| 2024/8/19 |
2,090 |
2,110 |
2,064 |
2,064 |
-1.39% |
6,400 |
| 2024/8/16 |
2,063 |
2,100 |
2,063 |
2,093 |
+1.55% |
15,100 |
| 2024/8/15 |
2,069 |
2,071 |
2,061 |
2,061 |
-0.39% |
1,400 |
| 2024/8/14 |
2,096 |
2,096 |
2,066 |
2,069 |
-0.91% |
4,400 |
| 2024/8/13 |
2,030 |
2,098 |
2,021 |
2,088 |
+4.19% |
17,400 |
| 2024/8/9 |
1,981 |
2,039 |
1,981 |
2,004 |
+1.16% |
12,900 |
| 2024/8/8 |
1,909 |
2,025 |
1,908 |
1,981 |
+1.64% |
18,400 |
| 2024/8/7 |
1,900 |
1,997 |
1,860 |
1,949 |
+0.46% |
41,400 |
| 2024/8/6 |
1,761 |
1,940 |
1,740 |
1,940 |
+15.41% |
61,000 |
| 2024/8/5 |
1,778 |
1,824 |
1,663 |
1,681 |
-11.43% |
83,700 |
| 2024/8/2 |
1,912 |
1,946 |
1,868 |
1,898 |
-4.58% |
59,000 |
| 2024/8/1 |
2,035 |
2,036 |
1,972 |
1,989 |
-2.83% |
29,200 |
| 2024/7/31 |
2,020 |
2,060 |
1,991 |
2,047 |
+0.49% |
35,000 |
| 2024/7/30 |
2,064 |
2,065 |
2,018 |
2,037 |
-1.83% |
31,600 |
| 2024/7/29 |
2,073 |
2,083 |
2,040 |
2,075 |
+0.19% |
13,500 |
| 2024/7/26 |
2,040 |
2,080 |
2,040 |
2,071 |
+1.72% |
28,700 |
| 2024/7/25 |
2,029 |
2,061 |
2,011 |
2,036 |
-1.55% |
30,800 |
| 2024/7/24 |
2,083 |
2,120 |
2,065 |
2,068 |
-0.72% |
33,200 |
| 2024/7/23 |
2,110 |
2,113 |
2,072 |
2,083 |
-1.14% |
39,200 |
| 2024/7/22 |
2,232 |
2,248 |
2,101 |
2,107 |
-5.60% |
61,900 |
| 2024/7/19 |
2,293 |
2,293 |
2,218 |
2,232 |
-2.66% |
27,500 |
| 2024/7/18 |
2,332 |
2,355 |
2,286 |
2,293 |
-1.97% |
26,800 |
| 2024/7/17 |
2,364 |
2,380 |
2,330 |
2,339 |
+0.17% |
29,900 |
| 2024/7/16 |
2,361 |
2,386 |
2,321 |
2,335 |
-1.10% |
42,600 |
| 2024/7/12 |
2,269 |
2,370 |
2,269 |
2,361 |
+4.84% |
58,600 |
| 2024/7/11 |
2,189 |
2,274 |
2,176 |
2,252 |
+4.40% |
70,300 |
| 2024/7/10 |
2,164 |
2,219 |
2,151 |
2,157 |
-0.28% |
67,000 |
| 2024/7/9 |
2,120 |
2,180 |
2,080 |
2,163 |
-6.77% |
246,000 |
| 2024/7/8 |
2,336 |
2,336 |
2,250 |
2,320 |
+0.26% |
84,900 |
| 2024/7/5 |
2,266 |
2,328 |
2,255 |
2,314 |
+2.12% |
29,500 |
| 2024/7/4 |
2,272 |
2,282 |
2,252 |
2,266 |
-0.31% |
17,200 |
| 2024/7/3 |
2,249 |
2,276 |
2,240 |
2,273 |
+1.25% |
14,000 |
| 2024/7/2 |
2,286 |
2,315 |
2,235 |
2,245 |
-1.75% |
44,200 |
| 2024/7/1 |
2,306 |
2,311 |
2,270 |
2,285 |
+0.09% |
11,900 |
| 2024/6/28 |
2,328 |
2,328 |
2,280 |
2,283 |
-0.61% |
27,000 |
| 2024/6/27 |
2,275 |
2,325 |
2,275 |
2,297 |
+1.19% |
28,300 |
| 2024/6/26 |
2,258 |
2,277 |
2,227 |
2,270 |
+1.11% |
8,000 |
| 2024/6/25 |
2,248 |
2,278 |
2,226 |
2,245 |
+0.99% |
18,100 |
| 2024/6/24 |
2,222 |
2,272 |
2,207 |
2,223 |
+0.41% |
25,200 |
| 2024/6/21 |
2,165 |
2,216 |
2,165 |
2,214 |
+1.47% |
15,700 |
| 2024/6/20 |
2,191 |
2,226 |
2,170 |
2,182 |
-0.37% |
14,900 |
| 2024/6/19 |
2,188 |
2,190 |
2,166 |
2,190 |
-0.27% |
16,700 |
| 2024/6/18 |
2,182 |
2,214 |
2,175 |
2,196 |
+0.50% |
12,100 |
| 2024/6/17 |
2,219 |
2,219 |
2,176 |
2,185 |
-1.49% |
14,200 |
| 2024/6/14 |
2,176 |
2,219 |
2,176 |
2,218 |
+1.42% |
18,300 |
| 2024/6/13 |
2,215 |
2,235 |
2,175 |
2,187 |
-1.26% |
8,600 |
| 2024/6/12 |
2,193 |
2,238 |
2,193 |
2,215 |
+0.87% |
17,600 |
| 2024/6/11 |
2,196 |
2,211 |
2,176 |
2,196 |
-0.63% |
12,200 |
| 2024/6/10 |
2,200 |
2,218 |
2,194 |
2,210 |
+0.23% |
13,000 |
| 2024/6/7 |
2,171 |
2,210 |
2,145 |
2,205 |
+1.47% |
19,200 |
| 2024/6/6 |
2,254 |
2,254 |
2,172 |
2,173 |
-3.42% |
31,200 |
|
