| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
1,769 |
1,828 |
1,767 |
1,796 |
+0.84% |
4,965,300 |
| 2024/11/29 |
1,790 |
1,800 |
1,781 |
1,781 |
-0.67% |
441,500 |
| 2024/11/28 |
1,786 |
1,803 |
1,785 |
1,793 |
+0.39% |
467,800 |
| 2024/11/27 |
1,781 |
1,807 |
1,781 |
1,786 |
+0.06% |
903,200 |
| 2024/11/26 |
1,777 |
1,794 |
1,763 |
1,785 |
-0.50% |
2,202,200 |
| 2024/11/25 |
1,831 |
1,837 |
1,789 |
1,794 |
-1.91% |
2,037,900 |
| 2024/11/22 |
1,800 |
1,861 |
1,790 |
1,829 |
+1.55% |
802,400 |
| 2024/11/21 |
1,814 |
1,825 |
1,787 |
1,801 |
-0.44% |
743,700 |
| 2024/11/20 |
1,783 |
1,835 |
1,782 |
1,809 |
+0.56% |
810,300 |
| 2024/11/19 |
1,766 |
1,808 |
1,766 |
1,799 |
+1.87% |
955,800 |
| 2024/11/18 |
1,743 |
1,784 |
1,743 |
1,766 |
-10.94% |
1,637,000 |
| 2024/11/15 |
1,995 |
2,000 |
1,983 |
1,983 |
-0.15% |
38,000 |
| 2024/11/14 |
1,991 |
1,997 |
1,982 |
1,986 |
-0.55% |
60,700 |
| 2024/11/13 |
1,995 |
2,007 |
1,990 |
1,997 |
+0.00% |
63,400 |
| 2024/11/12 |
2,000 |
2,026 |
1,996 |
1,997 |
-0.15% |
82,100 |
| 2024/11/11 |
1,994 |
2,000 |
1,981 |
2,000 |
+0.15% |
43,900 |
| 2024/11/8 |
2,013 |
2,013 |
1,989 |
1,997 |
+0.30% |
80,700 |
| 2024/11/7 |
1,991 |
2,001 |
1,981 |
1,991 |
-0.35% |
112,500 |
| 2024/11/6 |
1,995 |
2,024 |
1,972 |
1,998 |
+0.25% |
117,900 |
| 2024/11/5 |
2,040 |
2,051 |
1,991 |
1,993 |
-2.16% |
114,800 |
| 2024/11/1 |
2,060 |
2,071 |
2,037 |
2,037 |
-1.36% |
125,900 |
| 2024/10/31 |
2,061 |
2,077 |
2,059 |
2,065 |
+0.58% |
80,600 |
| 2024/10/30 |
2,039 |
2,059 |
2,026 |
2,053 |
+0.69% |
228,100 |
| 2024/10/29 |
2,031 |
2,039 |
2,016 |
2,039 |
+1.19% |
83,300 |
| 2024/10/28 |
2,027 |
2,029 |
2,008 |
2,015 |
-0.35% |
91,700 |
| 2024/10/25 |
2,029 |
2,034 |
2,009 |
2,022 |
+0.40% |
75,900 |
| 2024/10/24 |
2,012 |
2,028 |
2,011 |
2,014 |
+0.45% |
82,400 |
| 2024/10/23 |
2,030 |
2,035 |
2,005 |
2,005 |
-1.09% |
76,800 |
| 2024/10/22 |
2,030 |
2,032 |
2,012 |
2,027 |
+0.15% |
78,100 |
| 2024/10/21 |
2,054 |
2,057 |
2,021 |
2,024 |
-1.32% |
39,900 |
| 2024/10/18 |
2,058 |
2,069 |
2,040 |
2,051 |
+0.00% |
38,300 |
| 2024/10/17 |
2,055 |
2,075 |
2,046 |
2,051 |
-0.19% |
40,700 |
| 2024/10/16 |
2,058 |
2,085 |
2,055 |
2,055 |
-0.05% |
49,800 |
| 2024/10/15 |
2,030 |
2,065 |
2,018 |
2,056 |
+1.63% |
122,900 |
| 2024/10/11 |
2,037 |
2,043 |
2,020 |
2,023 |
-0.88% |
56,900 |
| 2024/10/10 |
2,047 |
2,047 |
2,030 |
2,041 |
-0.34% |
39,900 |
| 2024/10/9 |
2,036 |
2,060 |
2,034 |
2,048 |
+0.79% |
44,400 |
| 2024/10/8 |
2,044 |
2,049 |
2,020 |
2,032 |
-1.22% |
75,900 |
| 2024/10/7 |
2,081 |
2,081 |
2,053 |
2,057 |
-0.39% |
73,800 |
| 2024/10/4 |
2,072 |
2,080 |
2,061 |
2,065 |
+0.19% |
47,300 |
| 2024/10/3 |
2,087 |
2,087 |
2,060 |
2,061 |
+0.59% |
56,700 |
| 2024/10/2 |
2,061 |
2,061 |
2,040 |
2,049 |
-0.58% |
69,600 |
| 2024/10/1 |
2,090 |
2,090 |
2,051 |
2,061 |
-1.06% |
73,700 |
| 2024/9/30 |
2,092 |
2,096 |
2,064 |
2,083 |
-1.23% |
145,800 |
| 2024/9/27 |
2,119 |
2,122 |
2,095 |
2,109 |
-0.42% |
77,900 |
| 2024/9/26 |
2,086 |
2,125 |
2,077 |
2,118 |
+2.27% |
114,900 |
| 2024/9/25 |
2,085 |
2,085 |
2,060 |
2,071 |
-0.72% |
83,500 |
| 2024/9/24 |
2,135 |
2,135 |
2,086 |
2,086 |
-1.60% |
54,700 |
| 2024/9/20 |
2,130 |
2,131 |
2,109 |
2,120 |
-0.56% |
147,700 |
| 2024/9/19 |
2,160 |
2,165 |
2,132 |
2,132 |
-1.02% |
77,600 |
| 2024/9/18 |
2,150 |
2,163 |
2,131 |
2,154 |
+0.70% |
64,900 |
| 2024/9/17 |
2,130 |
2,143 |
2,112 |
2,139 |
+1.23% |
56,500 |
| 2024/9/13 |
2,120 |
2,133 |
2,110 |
2,113 |
-0.66% |
89,700 |
| 2024/9/12 |
2,113 |
2,133 |
2,101 |
2,127 |
+1.58% |
58,500 |
| 2024/9/11 |
2,112 |
2,119 |
2,075 |
2,094 |
-1.55% |
70,900 |
| 2024/9/10 |
2,115 |
2,140 |
2,113 |
2,127 |
-0.09% |
51,000 |
| 2024/9/9 |
2,151 |
2,161 |
2,114 |
2,129 |
-1.48% |
68,500 |
| 2024/9/6 |
2,168 |
2,186 |
2,159 |
2,161 |
+0.75% |
63,900 |
| 2024/9/5 |
2,145 |
2,176 |
2,139 |
2,145 |
+0.66% |
64,800 |
| 2024/9/4 |
2,126 |
2,160 |
2,120 |
2,131 |
-0.47% |
72,200 |
| 2024/9/3 |
2,118 |
2,151 |
2,118 |
2,141 |
+0.14% |
35,900 |
| 2024/9/2 |
2,143 |
2,152 |
2,117 |
2,138 |
-0.42% |
68,200 |
| 2024/8/30 |
2,118 |
2,156 |
2,112 |
2,147 |
-0.97% |
154,200 |
| 2024/8/29 |
2,188 |
2,208 |
2,164 |
2,168 |
-0.64% |
70,600 |
| 2024/8/28 |
2,181 |
2,193 |
2,164 |
2,182 |
+0.18% |
51,100 |
| 2024/8/27 |
2,180 |
2,183 |
2,160 |
2,178 |
+0.28% |
42,100 |
| 2024/8/26 |
2,145 |
2,180 |
2,145 |
2,172 |
+1.45% |
72,800 |
| 2024/8/23 |
2,135 |
2,155 |
2,135 |
2,141 |
+0.28% |
75,300 |
| 2024/8/22 |
2,097 |
2,144 |
2,095 |
2,135 |
+2.15% |
76,600 |
| 2024/8/21 |
2,097 |
2,106 |
2,080 |
2,090 |
-0.33% |
73,000 |
| 2024/8/20 |
2,051 |
2,098 |
2,049 |
2,097 |
+2.14% |
74,200 |
| 2024/8/19 |
2,089 |
2,089 |
2,036 |
2,053 |
-1.58% |
78,400 |
| 2024/8/16 |
2,060 |
2,090 |
2,053 |
2,086 |
+2.05% |
77,700 |
| 2024/8/15 |
2,045 |
2,054 |
2,029 |
2,044 |
+0.39% |
86,300 |
| 2024/8/14 |
2,021 |
2,036 |
2,000 |
2,036 |
+0.39% |
97,900 |
| 2024/8/13 |
2,029 |
2,051 |
2,014 |
2,028 |
-1.46% |
83,800 |
| 2024/8/9 |
2,108 |
2,108 |
2,022 |
2,058 |
+0.00% |
174,800 |
| 2024/8/8 |
2,036 |
2,088 |
2,011 |
2,058 |
-0.10% |
122,400 |
| 2024/8/7 |
2,140 |
2,140 |
2,055 |
2,060 |
-5.81% |
173,200 |
| 2024/8/6 |
2,075 |
2,191 |
2,060 |
2,187 |
+7.31% |
252,900 |
| 2024/8/5 |
2,048 |
2,140 |
2,000 |
2,038 |
-0.39% |
344,300 |
| 2024/8/2 |
2,115 |
2,127 |
2,038 |
2,046 |
-3.26% |
201,700 |
| 2024/8/1 |
2,170 |
2,170 |
2,107 |
2,115 |
-2.94% |
126,800 |
| 2024/7/31 |
2,150 |
2,179 |
2,142 |
2,179 |
+0.74% |
89,200 |
| 2024/7/30 |
2,163 |
2,174 |
2,145 |
2,163 |
-0.73% |
101,300 |
| 2024/7/29 |
2,183 |
2,193 |
2,174 |
2,179 |
+0.79% |
97,500 |
| 2024/7/26 |
2,180 |
2,185 |
2,159 |
2,162 |
-0.83% |
101,300 |
| 2024/7/25 |
2,162 |
2,190 |
2,153 |
2,180 |
+0.37% |
120,100 |
| 2024/7/24 |
2,182 |
2,195 |
2,161 |
2,172 |
-0.46% |
84,000 |
| 2024/7/23 |
2,168 |
2,195 |
2,168 |
2,182 |
+0.46% |
68,200 |
| 2024/7/22 |
2,157 |
2,185 |
2,148 |
2,172 |
+0.70% |
143,800 |
| 2024/7/19 |
2,181 |
2,183 |
2,139 |
2,157 |
-1.10% |
76,700 |
| 2024/7/18 |
2,158 |
2,203 |
2,151 |
2,181 |
+0.28% |
89,400 |
| 2024/7/17 |
2,166 |
2,186 |
2,162 |
2,175 |
+0.42% |
87,600 |
| 2024/7/16 |
2,220 |
2,230 |
2,164 |
2,166 |
-2.34% |
109,100 |
| 2024/7/12 |
2,171 |
2,218 |
2,163 |
2,218 |
+2.40% |
144,300 |
| 2024/7/11 |
2,131 |
2,174 |
2,129 |
2,166 |
+1.50% |
116,000 |
| 2024/7/10 |
2,123 |
2,141 |
2,115 |
2,134 |
+0.19% |
154,700 |
| 2024/7/9 |
2,100 |
2,142 |
2,100 |
2,130 |
+0.76% |
159,100 |
| 2024/7/8 |
2,128 |
2,137 |
2,101 |
2,114 |
-0.89% |
178,400 |
| 2024/7/5 |
2,129 |
2,146 |
2,115 |
2,133 |
-0.33% |
172,400 |
| 2024/7/4 |
2,146 |
2,151 |
2,134 |
2,140 |
-1.02% |
137,000 |
| 2024/7/3 |
2,171 |
2,180 |
2,156 |
2,162 |
-0.55% |
142,700 |
| 2024/7/2 |
2,203 |
2,219 |
2,173 |
2,174 |
-2.07% |
163,900 |
| 2024/7/1 |
2,237 |
2,258 |
2,220 |
2,220 |
-0.54% |
132,200 |
| 2024/6/28 |
2,219 |
2,245 |
2,210 |
2,232 |
+0.59% |
161,000 |
| 2024/6/27 |
2,231 |
2,238 |
2,200 |
2,219 |
+0.41% |
417,400 |
| 2024/6/26 |
2,192 |
2,212 |
2,181 |
2,210 |
+0.59% |
201,100 |
| 2024/6/25 |
2,180 |
2,214 |
2,170 |
2,197 |
+0.64% |
149,800 |
| 2024/6/24 |
2,183 |
2,205 |
2,166 |
2,183 |
+0.78% |
179,100 |
| 2024/6/21 |
2,163 |
2,185 |
2,146 |
2,166 |
-0.69% |
267,600 |
| 2024/6/20 |
2,115 |
2,183 |
2,111 |
2,181 |
+3.12% |
332,500 |
| 2024/6/19 |
2,085 |
2,133 |
2,084 |
2,115 |
-0.19% |
1,146,500 |
| 2024/6/18 |
2,100 |
2,134 |
2,093 |
2,119 |
-0.47% |
1,348,100 |
| 2024/6/17 |
2,150 |
2,153 |
2,117 |
2,129 |
-1.57% |
310,900 |
| 2024/6/14 |
2,116 |
2,173 |
2,116 |
2,163 |
+2.17% |
391,500 |
| 2024/6/13 |
2,154 |
2,159 |
2,113 |
2,117 |
-1.72% |
499,300 |
| 2024/6/12 |
2,131 |
2,165 |
2,126 |
2,154 |
+1.46% |
560,300 |
| 2024/6/11 |
2,118 |
2,142 |
2,112 |
2,123 |
+0.62% |
368,600 |
| 2024/6/10 |
2,111 |
2,119 |
2,093 |
2,110 |
-0.09% |
471,400 |
| 2024/6/7 |
2,163 |
2,163 |
2,109 |
2,112 |
-0.80% |
444,200 |
| 2024/6/6 |
2,159 |
2,169 |
2,126 |
2,129 |
-1.39% |
490,100 |
| 2024/6/5 |
2,155 |
2,163 |
2,139 |
2,159 |
-0.28% |
471,700 |
|
