| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,013 |
1,027 |
1,012 |
1,020 |
+0.79% |
10,600 |
| 2024/12/2 |
1,025 |
1,032 |
1,012 |
1,012 |
-0.30% |
20,200 |
| 2024/11/29 |
1,004 |
1,026 |
1,000 |
1,015 |
+0.89% |
38,500 |
| 2024/11/28 |
1,006 |
1,021 |
1,006 |
1,006 |
+0.10% |
37,700 |
| 2024/11/27 |
1,004 |
1,011 |
1,000 |
1,005 |
+0.30% |
28,800 |
| 2024/11/26 |
1,015 |
1,021 |
1,002 |
1,002 |
-1.18% |
39,900 |
| 2024/11/25 |
1,012 |
1,080 |
1,002 |
1,014 |
+1.30% |
74,000 |
| 2024/11/22 |
1,022 |
1,038 |
1,001 |
1,001 |
-1.28% |
76,000 |
| 2024/11/21 |
1,068 |
1,155 |
1,005 |
1,014 |
-5.32% |
473,000 |
| 2024/11/20 |
1,176 |
1,321 |
1,023 |
1,071 |
-4.03% |
1,021,400 |
| 2024/11/19 |
958 |
1,116 |
958 |
1,116 |
+15.53% |
298,300 |
| 2024/11/18 |
957 |
985 |
956 |
966 |
-0.62% |
9,900 |
| 2024/11/15 |
962 |
974 |
960 |
972 |
+1.14% |
9,700 |
| 2024/11/14 |
966 |
979 |
961 |
961 |
-0.41% |
4,200 |
| 2024/11/13 |
967 |
980 |
965 |
965 |
+0.42% |
4,200 |
| 2024/11/12 |
965 |
969 |
961 |
961 |
-0.10% |
1,800 |
| 2024/11/11 |
969 |
972 |
962 |
962 |
-1.43% |
3,500 |
| 2024/11/8 |
972 |
985 |
954 |
976 |
-0.81% |
10,700 |
| 2024/11/7 |
983 |
984 |
973 |
984 |
+0.10% |
2,600 |
| 2024/11/6 |
980 |
988 |
968 |
983 |
+0.31% |
4,300 |
| 2024/11/5 |
985 |
997 |
975 |
980 |
-1.11% |
6,000 |
| 2024/11/1 |
994 |
1,000 |
989 |
991 |
-0.30% |
11,700 |
| 2024/10/31 |
994 |
995 |
976 |
994 |
+0.10% |
8,400 |
| 2024/10/30 |
975 |
993 |
971 |
993 |
+2.27% |
7,900 |
| 2024/10/29 |
979 |
988 |
966 |
971 |
-0.72% |
2,700 |
| 2024/10/28 |
969 |
985 |
957 |
978 |
+0.93% |
11,100 |
| 2024/10/25 |
992 |
992 |
968 |
969 |
-0.82% |
8,200 |
| 2024/10/24 |
962 |
981 |
961 |
977 |
+0.62% |
3,500 |
| 2024/10/23 |
988 |
997 |
961 |
971 |
-2.12% |
10,300 |
| 2024/10/22 |
997 |
999 |
989 |
992 |
-0.50% |
4,600 |
| 2024/10/21 |
1,000 |
1,007 |
985 |
997 |
+0.00% |
5,000 |
| 2024/10/18 |
995 |
1,002 |
977 |
997 |
+0.30% |
14,600 |
| 2024/10/17 |
1,005 |
1,005 |
994 |
994 |
-1.09% |
3,400 |
| 2024/10/16 |
993 |
1,005 |
985 |
1,005 |
+1.21% |
6,500 |
| 2024/10/15 |
1,011 |
1,013 |
988 |
993 |
-2.93% |
11,900 |
| 2024/10/11 |
992 |
1,024 |
992 |
1,023 |
+2.30% |
9,300 |
| 2024/10/10 |
1,000 |
1,003 |
990 |
1,000 |
-0.40% |
2,500 |
| 2024/10/9 |
972 |
1,004 |
972 |
1,004 |
+3.51% |
12,700 |
| 2024/10/8 |
1,019 |
1,019 |
970 |
970 |
-4.72% |
41,500 |
| 2024/10/7 |
1,050 |
1,050 |
1,015 |
1,018 |
-2.86% |
22,200 |
| 2024/10/4 |
1,034 |
1,096 |
1,034 |
1,048 |
+1.45% |
34,900 |
| 2024/10/3 |
1,003 |
1,051 |
1,001 |
1,033 |
+3.20% |
39,600 |
| 2024/10/2 |
974 |
1,001 |
956 |
1,001 |
+4.27% |
28,100 |
| 2024/10/1 |
951 |
966 |
951 |
960 |
+0.63% |
5,300 |
| 2024/9/30 |
979 |
985 |
947 |
954 |
-4.31% |
31,100 |
| 2024/9/27 |
990 |
1,001 |
966 |
997 |
+1.84% |
42,900 |
| 2024/9/26 |
964 |
979 |
955 |
979 |
+0.82% |
25,600 |
| 2024/9/25 |
996 |
999 |
958 |
971 |
-2.80% |
65,900 |
| 2024/9/24 |
1,001 |
1,009 |
997 |
999 |
-0.20% |
29,900 |
| 2024/9/20 |
1,006 |
1,027 |
983 |
1,001 |
-0.50% |
43,300 |
| 2024/9/19 |
995 |
1,011 |
983 |
1,006 |
+1.72% |
49,000 |
| 2024/9/18 |
1,020 |
1,022 |
977 |
989 |
-2.56% |
90,400 |
| 2024/9/17 |
1,130 |
1,148 |
980 |
1,015 |
-10.26% |
179,000 |
| 2024/9/13 |
1,191 |
1,216 |
1,131 |
1,131 |
-26.13% |
344,500 |
| 2024/9/12 |
1,493 |
1,580 |
1,461 |
1,531 |
+2.48% |
20,600 |
| 2024/9/11 |
1,465 |
1,495 |
1,440 |
1,494 |
+0.00% |
13,400 |
| 2024/9/10 |
1,479 |
1,496 |
1,452 |
1,494 |
+1.01% |
5,600 |
| 2024/9/9 |
1,418 |
1,497 |
1,401 |
1,479 |
+0.07% |
6,200 |
| 2024/9/6 |
1,530 |
1,530 |
1,478 |
1,478 |
-2.18% |
14,100 |
| 2024/9/5 |
1,502 |
1,538 |
1,489 |
1,511 |
-1.88% |
8,500 |
| 2024/9/4 |
1,500 |
1,540 |
1,479 |
1,540 |
-0.58% |
7,400 |
| 2024/9/3 |
1,470 |
1,549 |
1,470 |
1,549 |
+5.37% |
24,100 |
| 2024/9/2 |
1,472 |
1,480 |
1,442 |
1,470 |
-0.14% |
7,500 |
| 2024/8/30 |
1,467 |
1,489 |
1,450 |
1,472 |
-1.01% |
12,800 |
| 2024/8/29 |
1,490 |
1,505 |
1,462 |
1,487 |
-1.85% |
14,300 |
| 2024/8/28 |
1,555 |
1,560 |
1,486 |
1,515 |
-4.05% |
16,700 |
| 2024/8/27 |
1,450 |
1,583 |
1,450 |
1,579 |
+9.27% |
21,600 |
| 2024/8/26 |
1,433 |
1,445 |
1,414 |
1,445 |
+2.26% |
6,600 |
| 2024/8/23 |
1,402 |
1,434 |
1,397 |
1,413 |
+0.00% |
4,800 |
| 2024/8/22 |
1,401 |
1,420 |
1,377 |
1,413 |
+0.21% |
10,500 |
| 2024/8/21 |
1,444 |
1,452 |
1,405 |
1,410 |
-2.15% |
4,600 |
| 2024/8/20 |
1,400 |
1,476 |
1,398 |
1,441 |
+0.91% |
9,700 |
| 2024/8/19 |
1,444 |
1,444 |
1,387 |
1,428 |
-1.11% |
10,400 |
| 2024/8/16 |
1,390 |
1,456 |
1,358 |
1,444 |
+4.11% |
23,900 |
| 2024/8/15 |
1,377 |
1,391 |
1,357 |
1,387 |
-0.22% |
11,500 |
| 2024/8/14 |
1,370 |
1,414 |
1,361 |
1,390 |
+1.61% |
4,200 |
| 2024/8/13 |
1,385 |
1,411 |
1,300 |
1,368 |
+0.22% |
6,600 |
| 2024/8/9 |
1,350 |
1,390 |
1,301 |
1,365 |
+1.11% |
6,800 |
| 2024/8/8 |
1,392 |
1,392 |
1,321 |
1,350 |
-0.88% |
7,400 |
| 2024/8/7 |
1,281 |
1,414 |
1,263 |
1,362 |
+4.13% |
23,600 |
| 2024/8/6 |
1,201 |
1,308 |
1,201 |
1,308 |
+9.46% |
21,000 |
| 2024/8/5 |
1,284 |
1,323 |
1,104 |
1,195 |
-20.55% |
41,300 |
| 2024/8/2 |
1,518 |
1,562 |
1,442 |
1,504 |
-11.48% |
44,400 |
| 2024/8/1 |
1,743 |
1,743 |
1,672 |
1,699 |
-3.36% |
10,900 |
| 2024/7/31 |
1,740 |
1,781 |
1,707 |
1,758 |
-0.17% |
8,400 |
| 2024/7/30 |
1,736 |
1,790 |
1,716 |
1,761 |
+0.11% |
5,300 |
| 2024/7/29 |
1,733 |
1,776 |
1,733 |
1,759 |
+1.50% |
2,700 |
| 2024/7/26 |
1,761 |
1,785 |
1,733 |
1,733 |
-2.80% |
6,900 |
| 2024/7/25 |
1,786 |
1,799 |
1,753 |
1,783 |
-0.56% |
13,600 |
| 2024/7/24 |
1,843 |
1,877 |
1,793 |
1,793 |
-4.17% |
23,900 |
| 2024/7/23 |
1,969 |
1,977 |
1,853 |
1,871 |
-5.41% |
17,200 |
| 2024/7/22 |
2,019 |
2,029 |
1,961 |
1,978 |
-2.03% |
17,000 |
| 2024/7/19 |
1,891 |
2,019 |
1,870 |
2,019 |
+6.77% |
18,100 |
| 2024/7/18 |
1,912 |
1,944 |
1,891 |
1,891 |
-0.63% |
8,200 |
| 2024/7/17 |
1,946 |
1,948 |
1,888 |
1,903 |
-0.89% |
4,300 |
| 2024/7/16 |
1,840 |
1,940 |
1,840 |
1,920 |
+4.58% |
22,600 |
| 2024/7/12 |
1,787 |
1,872 |
1,787 |
1,836 |
+2.74% |
22,200 |
| 2024/7/11 |
1,800 |
1,800 |
1,775 |
1,787 |
-1.54% |
7,200 |
| 2024/7/10 |
1,815 |
1,815 |
1,776 |
1,815 |
+0.00% |
5,200 |
| 2024/7/9 |
1,800 |
1,829 |
1,771 |
1,815 |
+1.79% |
8,100 |
| 2024/7/8 |
1,792 |
1,792 |
1,755 |
1,783 |
+1.08% |
2,500 |
| 2024/7/5 |
1,790 |
1,790 |
1,751 |
1,764 |
-1.45% |
6,200 |
| 2024/7/4 |
1,785 |
1,798 |
1,760 |
1,790 |
-0.50% |
7,400 |
| 2024/7/3 |
1,770 |
1,803 |
1,763 |
1,799 |
+1.12% |
8,100 |
| 2024/7/2 |
1,808 |
1,823 |
1,770 |
1,779 |
-2.25% |
13,900 |
| 2024/7/1 |
1,850 |
1,850 |
1,791 |
1,820 |
-2.83% |
17,100 |
| 2024/6/28 |
1,858 |
1,885 |
1,835 |
1,873 |
+0.81% |
7,900 |
| 2024/6/27 |
1,903 |
1,949 |
1,850 |
1,858 |
-3.28% |
12,300 |
| 2024/6/26 |
1,910 |
1,960 |
1,891 |
1,921 |
+1.96% |
36,000 |
| 2024/6/25 |
1,900 |
1,919 |
1,863 |
1,884 |
-0.37% |
13,200 |
| 2024/6/24 |
1,805 |
1,953 |
1,801 |
1,891 |
+4.76% |
23,900 |
| 2024/6/21 |
1,730 |
1,842 |
1,730 |
1,805 |
+4.34% |
43,700 |
| 2024/6/20 |
1,777 |
1,777 |
1,692 |
1,730 |
-2.20% |
15,000 |
| 2024/6/19 |
1,879 |
1,879 |
1,728 |
1,769 |
-4.43% |
24,700 |
| 2024/6/18 |
1,846 |
1,865 |
1,787 |
1,851 |
-0.27% |
23,300 |
| 2024/6/17 |
1,830 |
1,870 |
1,793 |
1,856 |
+3.69% |
15,600 |
| 2024/6/14 |
1,649 |
1,790 |
1,623 |
1,790 |
+8.62% |
59,300 |
| 2024/6/13 |
1,591 |
1,738 |
1,581 |
1,648 |
-11.92% |
198,300 |
| 2024/6/12 |
1,786 |
1,892 |
1,780 |
1,871 |
+4.76% |
57,800 |
| 2024/6/11 |
1,802 |
1,810 |
1,779 |
1,786 |
-0.78% |
14,400 |
| 2024/6/10 |
1,863 |
1,880 |
1,774 |
1,800 |
-3.38% |
56,200 |
| 2024/6/7 |
1,943 |
1,943 |
1,853 |
1,863 |
-3.17% |
14,700 |
| 2024/6/6 |
1,925 |
1,933 |
1,891 |
1,924 |
-1.84% |
23,300 |
|
