| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
578 |
590 |
577 |
581 |
-0.34% |
9,400 |
| 2024/12/12 |
585 |
594 |
576 |
583 |
+0.00% |
89,400 |
| 2024/12/11 |
591 |
597 |
575 |
583 |
-2.35% |
18,400 |
| 2024/12/10 |
613 |
613 |
586 |
597 |
+0.17% |
33,900 |
| 2024/12/9 |
610 |
619 |
595 |
596 |
-2.30% |
18,500 |
| 2024/12/6 |
609 |
620 |
609 |
610 |
+0.33% |
17,800 |
| 2024/12/5 |
629 |
629 |
605 |
608 |
-3.18% |
18,100 |
| 2024/12/4 |
644 |
644 |
625 |
628 |
-2.48% |
7,100 |
| 2024/12/3 |
643 |
646 |
637 |
644 |
-0.62% |
10,000 |
| 2024/12/2 |
646 |
657 |
646 |
648 |
+0.00% |
8,200 |
| 2024/11/29 |
656 |
656 |
644 |
648 |
-1.22% |
6,800 |
| 2024/11/28 |
640 |
658 |
639 |
656 |
+2.66% |
15,500 |
| 2024/11/27 |
660 |
660 |
639 |
639 |
-1.69% |
13,200 |
| 2024/11/26 |
660 |
660 |
644 |
650 |
+0.00% |
18,400 |
| 2024/11/25 |
661 |
661 |
647 |
650 |
-0.76% |
36,400 |
| 2024/11/22 |
667 |
667 |
645 |
655 |
-2.09% |
50,800 |
| 2024/11/21 |
674 |
698 |
668 |
669 |
+0.75% |
38,100 |
| 2024/11/20 |
663 |
690 |
657 |
664 |
+0.15% |
72,000 |
| 2024/11/19 |
666 |
674 |
648 |
663 |
-1.92% |
113,200 |
| 2024/11/18 |
669 |
718 |
668 |
676 |
-17.06% |
388,200 |
| 2024/11/15 |
815 |
815 |
815 |
815 |
-26.91% |
10,400 |
| 2024/11/14 |
1,123 |
1,124 |
1,076 |
1,115 |
-0.45% |
15,600 |
| 2024/11/13 |
1,121 |
1,171 |
1,113 |
1,120 |
-0.09% |
7,800 |
| 2024/11/12 |
1,142 |
1,174 |
1,112 |
1,121 |
-1.67% |
9,700 |
| 2024/11/11 |
1,111 |
1,154 |
1,090 |
1,140 |
+2.80% |
14,000 |
| 2024/11/8 |
1,080 |
1,119 |
1,070 |
1,109 |
+1.74% |
13,100 |
| 2024/11/7 |
1,077 |
1,097 |
1,057 |
1,090 |
+1.30% |
9,200 |
| 2024/11/6 |
1,050 |
1,091 |
1,050 |
1,076 |
+1.61% |
4,900 |
| 2024/11/5 |
1,093 |
1,100 |
1,051 |
1,059 |
-2.75% |
5,600 |
| 2024/11/1 |
1,074 |
1,090 |
1,066 |
1,089 |
+1.40% |
12,200 |
| 2024/10/31 |
1,067 |
1,074 |
1,037 |
1,074 |
+0.94% |
3,200 |
| 2024/10/30 |
1,064 |
1,068 |
1,052 |
1,064 |
+0.47% |
10,500 |
| 2024/10/29 |
1,039 |
1,108 |
1,039 |
1,059 |
+2.02% |
17,800 |
| 2024/10/28 |
988 |
1,096 |
988 |
1,038 |
+5.06% |
23,600 |
| 2024/10/25 |
992 |
1,004 |
975 |
988 |
-1.20% |
36,000 |
| 2024/10/24 |
986 |
1,030 |
986 |
1,000 |
+1.01% |
19,300 |
| 2024/10/23 |
1,024 |
1,024 |
970 |
990 |
-3.51% |
37,200 |
| 2024/10/22 |
1,050 |
1,052 |
1,007 |
1,026 |
-1.35% |
20,900 |
| 2024/10/21 |
1,015 |
1,068 |
1,015 |
1,040 |
+1.96% |
36,000 |
| 2024/10/18 |
1,070 |
1,070 |
1,000 |
1,020 |
-5.56% |
33,500 |
| 2024/10/17 |
1,073 |
1,089 |
1,070 |
1,080 |
+0.93% |
16,800 |
| 2024/10/16 |
1,097 |
1,122 |
1,070 |
1,070 |
-2.37% |
12,000 |
| 2024/10/15 |
1,124 |
1,132 |
1,080 |
1,096 |
-1.44% |
17,900 |
| 2024/10/11 |
1,125 |
1,135 |
1,111 |
1,112 |
-2.54% |
10,900 |
| 2024/10/10 |
1,181 |
1,217 |
1,139 |
1,141 |
-2.81% |
17,400 |
| 2024/10/9 |
1,134 |
1,182 |
1,131 |
1,174 |
+3.53% |
13,800 |
| 2024/10/8 |
1,113 |
1,155 |
1,104 |
1,134 |
+2.07% |
22,100 |
| 2024/10/7 |
1,136 |
1,136 |
1,100 |
1,111 |
-1.59% |
29,800 |
| 2024/10/4 |
1,128 |
1,136 |
1,102 |
1,129 |
+0.71% |
14,300 |
| 2024/10/3 |
1,075 |
1,121 |
1,070 |
1,121 |
+5.56% |
11,500 |
| 2024/10/2 |
1,062 |
1,079 |
1,052 |
1,062 |
-1.94% |
20,500 |
| 2024/10/1 |
1,068 |
1,100 |
1,059 |
1,083 |
+1.98% |
19,600 |
| 2024/9/30 |
1,070 |
1,113 |
1,060 |
1,062 |
-5.18% |
25,100 |
| 2024/9/27 |
1,142 |
1,142 |
1,113 |
1,120 |
-0.80% |
14,900 |
| 2024/9/26 |
1,116.5 |
1,153.5 |
1,116.5 |
1,129 |
+0.31% |
8,800 |
| 2024/9/25 |
1,088 |
1,144.5 |
1,085.5 |
1,125.5 |
+3.45% |
10,400 |
| 2024/9/24 |
1,129.5 |
1,163.5 |
1,059.5 |
1,088 |
-0.91% |
24,300 |
| 2024/9/20 |
1,140.5 |
1,156 |
1,095 |
1,098 |
-1.88% |
12,300 |
| 2024/9/19 |
1,070 |
1,133 |
1,070 |
1,119 |
+5.72% |
12,800 |
| 2024/9/18 |
1,062.5 |
1,080.5 |
1,041 |
1,058.5 |
-0.38% |
25,500 |
| 2024/9/17 |
1,106 |
1,108 |
1,028 |
1,062.5 |
-7.21% |
37,300 |
| 2024/9/13 |
1,176 |
1,179.5 |
1,140.5 |
1,145 |
-3.82% |
25,800 |
| 2024/9/12 |
1,175.5 |
1,225 |
1,164 |
1,190.5 |
+1.28% |
11,900 |
| 2024/9/11 |
1,274.5 |
1,274.5 |
1,160 |
1,175.5 |
-7.19% |
29,100 |
| 2024/9/10 |
1,334.5 |
1,334.5 |
1,254 |
1,266.5 |
-4.49% |
12,100 |
| 2024/9/9 |
1,224.5 |
1,326 |
1,224.5 |
1,326 |
+4.53% |
8,200 |
| 2024/9/6 |
1,293 |
1,293.5 |
1,265.5 |
1,268.5 |
-3.24% |
7,100 |
| 2024/9/5 |
1,303 |
1,356 |
1,279 |
1,311 |
-1.28% |
8,700 |
| 2024/9/4 |
1,375 |
1,376.5 |
1,323 |
1,328 |
-5.08% |
10,000 |
| 2024/9/3 |
1,398 |
1,419.5 |
1,375 |
1,399 |
+0.32% |
16,800 |
| 2024/9/2 |
1,476.5 |
1,480 |
1,385.5 |
1,394.5 |
-5.97% |
28,000 |
| 2024/8/30 |
1,495 |
1,520 |
1,482.5 |
1,483 |
-1.79% |
10,700 |
| 2024/8/29 |
1,510 |
1,532.5 |
1,478 |
1,510 |
-1.47% |
5,200 |
| 2024/8/28 |
1,532.5 |
1,532.5 |
1,510 |
1,532.5 |
-0.81% |
1,900 |
| 2024/8/27 |
1,540 |
1,557.5 |
1,507.5 |
1,545 |
+1.15% |
9,600 |
| 2024/8/26 |
1,418.5 |
1,530 |
1,405.5 |
1,527.5 |
+6.41% |
14,100 |
| 2024/8/23 |
1,479.5 |
1,479.5 |
1,410.5 |
1,435.5 |
-3.20% |
9,600 |
| 2024/8/22 |
1,465 |
1,495 |
1,400 |
1,483 |
-1.13% |
19,900 |
| 2024/8/21 |
1,502.5 |
1,520 |
1,493 |
1,500 |
-2.44% |
1,500 |
| 2024/8/20 |
1,510 |
1,560 |
1,510 |
1,537.5 |
+0.49% |
3,400 |
| 2024/8/19 |
1,522.5 |
1,562.5 |
1,500 |
1,530 |
-1.45% |
7,900 |
| 2024/8/16 |
1,497 |
1,565 |
1,462 |
1,552.5 |
+5.72% |
18,200 |
| 2024/8/15 |
1,470 |
1,520 |
1,437 |
1,468.5 |
-0.20% |
8,500 |
| 2024/8/14 |
1,427 |
1,527.5 |
1,402 |
1,471.5 |
+8.44% |
17,300 |
| 2024/8/13 |
1,202.5 |
1,432.5 |
1,187 |
1,357 |
+10.55% |
60,500 |
| 2024/8/9 |
1,275 |
1,275 |
1,180 |
1,227.5 |
-2.00% |
14,100 |
| 2024/8/8 |
1,241 |
1,284.5 |
1,240.5 |
1,252.5 |
-0.99% |
13,500 |
| 2024/8/7 |
1,310 |
1,324 |
1,265 |
1,265 |
-3.44% |
4,200 |
| 2024/8/6 |
1,239 |
1,317.5 |
1,231 |
1,310 |
+12.54% |
31,400 |
| 2024/8/5 |
1,322.5 |
1,337.5 |
1,163.5 |
1,164 |
-17.65% |
88,800 |
| 2024/8/2 |
1,434.5 |
1,477.5 |
1,412.5 |
1,413.5 |
-5.17% |
33,900 |
| 2024/8/1 |
1,602.5 |
1,602.5 |
1,452.5 |
1,490.5 |
-6.26% |
22,300 |
| 2024/7/31 |
1,547.5 |
1,597.5 |
1,542.5 |
1,590 |
+2.58% |
9,700 |
| 2024/7/30 |
1,570 |
1,570 |
1,500 |
1,550 |
-1.27% |
7,200 |
| 2024/7/29 |
1,525 |
1,602.5 |
1,525 |
1,570 |
+3.29% |
7,200 |
| 2024/7/26 |
1,512.5 |
1,535 |
1,468 |
1,520 |
+1.81% |
13,100 |
| 2024/7/25 |
1,495 |
1,530 |
1,485 |
1,493 |
-1.13% |
9,100 |
| 2024/7/24 |
1,540 |
1,565 |
1,496.5 |
1,510 |
-3.21% |
29,300 |
| 2024/7/23 |
1,572.5 |
1,597.5 |
1,540 |
1,560 |
-0.48% |
4,800 |
| 2024/7/22 |
1,580 |
1,600 |
1,515 |
1,567.5 |
-0.79% |
19,400 |
| 2024/7/19 |
1,607.5 |
1,607.5 |
1,575 |
1,580 |
-2.77% |
19,100 |
| 2024/7/18 |
1,627.5 |
1,632.5 |
1,592.5 |
1,625 |
-2.11% |
17,100 |
| 2024/7/17 |
1,725 |
1,725 |
1,562.5 |
1,660 |
-3.21% |
45,500 |
| 2024/7/16 |
1,740 |
1,765 |
1,675 |
1,715 |
+1.33% |
32,800 |
| 2024/7/12 |
1,615 |
1,725 |
1,615 |
1,692.5 |
+2.58% |
17,400 |
| 2024/7/11 |
1,650 |
1,677.5 |
1,612.5 |
1,650 |
-1.20% |
13,100 |
| 2024/7/10 |
1,662.5 |
1,680 |
1,637.5 |
1,670 |
+0.45% |
7,600 |
| 2024/7/9 |
1,710 |
1,710 |
1,640 |
1,662.5 |
-1.48% |
8,500 |
| 2024/7/8 |
1,725 |
1,725 |
1,632.5 |
1,687.5 |
-2.17% |
21,600 |
| 2024/7/5 |
1,675 |
1,735 |
1,657.5 |
1,725 |
+2.99% |
14,500 |
| 2024/7/4 |
1,680 |
1,717.5 |
1,640 |
1,675 |
-0.15% |
21,600 |
| 2024/7/3 |
1,740 |
1,747.5 |
1,677.5 |
1,677.5 |
-5.76% |
14,900 |
| 2024/7/2 |
1,687.5 |
1,790 |
1,642.5 |
1,780 |
+7.72% |
29,700 |
| 2024/7/1 |
1,755 |
1,757.5 |
1,652.5 |
1,652.5 |
-8.70% |
61,800 |
| 2024/6/28 |
1,875 |
1,940 |
1,787.5 |
1,810 |
+0.28% |
65,500 |
| 2024/6/27 |
1,812.5 |
1,842.5 |
1,762.5 |
1,805 |
-2.17% |
35,800 |
| 2024/6/26 |
1,817.5 |
1,897.5 |
1,787.5 |
1,845 |
+3.51% |
46,700 |
| 2024/6/25 |
1,760 |
1,820 |
1,730 |
1,782.5 |
+0.71% |
30,500 |
| 2024/6/24 |
1,847.5 |
1,850 |
1,740 |
1,770 |
-0.42% |
37,800 |
| 2024/6/21 |
1,557.5 |
1,822.5 |
1,550 |
1,777.5 |
+14.86% |
102,000 |
| 2024/6/20 |
1,567.5 |
1,577.5 |
1,547.5 |
1,547.5 |
-2.37% |
10,000 |
| 2024/6/19 |
1,590 |
1,650 |
1,585 |
1,585 |
-0.47% |
13,600 |
| 2024/6/18 |
1,615 |
1,677.5 |
1,560 |
1,592.5 |
-0.62% |
53,400 |
|
