| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
2,493 |
2,565.5 |
2,468.5 |
2,556 |
+1.43% |
4,372,500 |
| 2024/12/10 |
2,497.5 |
2,537.5 |
2,476 |
2,520 |
+1.20% |
5,317,000 |
| 2024/12/9 |
2,489.5 |
2,502 |
2,439 |
2,490 |
+0.81% |
4,523,100 |
| 2024/12/6 |
2,425 |
2,488.5 |
2,373 |
2,470 |
+0.90% |
6,482,700 |
| 2024/12/5 |
2,479 |
2,504 |
2,423 |
2,448 |
+0.78% |
4,323,900 |
| 2024/12/4 |
2,462 |
2,489 |
2,404.5 |
2,429 |
-0.90% |
4,267,000 |
| 2024/12/3 |
2,500 |
2,520 |
2,435.5 |
2,451 |
-1.13% |
7,485,600 |
| 2024/12/2 |
2,437.5 |
2,488 |
2,406.5 |
2,479 |
+2.67% |
5,615,200 |
| 2024/11/29 |
2,419 |
2,458 |
2,366 |
2,414.5 |
-1.45% |
5,178,000 |
| 2024/11/28 |
2,310 |
2,494.5 |
2,294 |
2,450 |
+4.57% |
10,984,200 |
| 2024/11/27 |
2,315.5 |
2,352.5 |
2,284 |
2,343 |
+0.15% |
4,309,200 |
| 2024/11/26 |
2,384.5 |
2,395 |
2,295 |
2,339.5 |
-2.26% |
4,849,900 |
| 2024/11/25 |
2,382 |
2,416.5 |
2,368 |
2,393.5 |
+1.42% |
4,229,700 |
| 2024/11/22 |
2,363 |
2,395 |
2,346.5 |
2,360 |
+0.08% |
4,427,400 |
| 2024/11/21 |
2,397 |
2,425 |
2,329 |
2,358 |
-2.82% |
5,591,500 |
| 2024/11/20 |
2,403 |
2,457.5 |
2,403 |
2,426.5 |
+0.98% |
4,678,400 |
| 2024/11/19 |
2,380 |
2,422 |
2,358.5 |
2,403 |
+2.43% |
6,518,400 |
| 2024/11/18 |
2,370 |
2,467 |
2,335.5 |
2,346 |
-2.84% |
7,184,300 |
| 2024/11/15 |
2,448.5 |
2,484.5 |
2,414.5 |
2,414.5 |
-1.33% |
5,483,700 |
| 2024/11/14 |
2,535 |
2,554 |
2,439 |
2,447 |
-3.83% |
5,566,100 |
| 2024/11/13 |
2,580 |
2,585 |
2,518 |
2,544.5 |
-1.26% |
4,400,800 |
| 2024/11/12 |
2,571 |
2,637 |
2,552 |
2,577 |
+0.66% |
7,702,100 |
| 2024/11/11 |
2,649.5 |
2,677.5 |
2,526.5 |
2,560 |
-5.17% |
8,804,000 |
| 2024/11/8 |
2,700 |
2,721.5 |
2,650.5 |
2,699.5 |
+1.64% |
6,543,300 |
| 2024/11/7 |
2,638 |
2,705 |
2,552 |
2,656 |
+2.08% |
10,151,800 |
| 2024/11/6 |
2,490 |
2,605 |
2,470 |
2,602 |
+4.90% |
10,046,100 |
| 2024/11/5 |
2,486 |
2,529 |
2,441.5 |
2,480.5 |
-0.20% |
8,212,900 |
| 2024/11/1 |
2,630 |
2,670.5 |
2,462 |
2,485.5 |
-14.94% |
19,619,600 |
| 2024/10/31 |
2,946.5 |
2,961 |
2,877 |
2,922 |
-0.93% |
6,705,400 |
| 2024/10/30 |
2,890.5 |
2,963 |
2,877 |
2,949.5 |
+3.20% |
11,442,700 |
| 2024/10/29 |
2,816 |
2,885 |
2,816 |
2,858 |
+0.14% |
4,141,100 |
| 2024/10/28 |
2,731 |
2,872.5 |
2,714.5 |
2,854 |
+4.50% |
6,275,900 |
| 2024/10/25 |
2,724 |
2,745 |
2,697 |
2,731 |
-0.75% |
4,710,400 |
| 2024/10/24 |
2,721.5 |
2,788.5 |
2,715 |
2,751.5 |
-0.63% |
5,566,800 |
| 2024/10/23 |
2,844 |
2,890.5 |
2,760.5 |
2,769 |
-3.65% |
7,968,300 |
| 2024/10/22 |
2,921 |
2,956 |
2,858 |
2,874 |
-2.97% |
6,587,700 |
| 2024/10/21 |
2,932 |
2,980 |
2,853.5 |
2,962 |
+2.78% |
7,213,100 |
| 2024/10/18 |
2,880 |
2,918 |
2,828.5 |
2,882 |
+1.98% |
7,820,400 |
| 2024/10/17 |
2,839.5 |
2,880 |
2,800.5 |
2,826 |
-1.48% |
5,567,400 |
| 2024/10/16 |
2,826 |
2,874.5 |
2,792 |
2,868.5 |
-3.61% |
7,015,000 |
| 2024/10/15 |
2,850 |
3,017 |
2,850 |
2,976 |
+6.15% |
9,322,700 |
| 2024/10/11 |
2,834 |
2,849.5 |
2,792.5 |
2,803.5 |
-0.95% |
3,943,800 |
| 2024/10/10 |
2,916 |
2,916 |
2,827.5 |
2,830.5 |
-1.31% |
4,926,200 |
| 2024/10/9 |
2,870 |
2,880.5 |
2,832.5 |
2,868 |
+1.41% |
5,178,600 |
| 2024/10/8 |
2,856 |
2,863 |
2,791.5 |
2,828 |
-1.39% |
4,438,200 |
| 2024/10/7 |
2,969 |
3,000 |
2,867.5 |
2,868 |
-0.55% |
5,369,600 |
| 2024/10/4 |
2,908 |
2,923 |
2,866 |
2,884 |
-0.67% |
3,867,100 |
| 2024/10/3 |
2,871 |
2,918.5 |
2,860 |
2,903.5 |
+4.16% |
5,886,300 |
| 2024/10/2 |
2,820 |
2,844.5 |
2,771 |
2,787.5 |
-4.31% |
6,379,900 |
| 2024/10/1 |
2,883.5 |
2,961.5 |
2,876 |
2,913 |
+2.72% |
7,449,600 |
| 2024/9/30 |
2,911 |
2,985 |
2,835 |
2,836 |
-8.46% |
9,011,100 |
| 2024/9/27 |
3,069 |
3,108 |
2,985 |
3,098 |
+2.68% |
9,295,800 |
| 2024/9/26 |
2,929 |
3,027 |
2,917.5 |
3,017 |
+4.79% |
7,815,400 |
| 2024/9/25 |
2,880 |
2,915 |
2,825 |
2,879 |
-0.33% |
7,294,300 |
| 2024/9/24 |
2,980 |
3,004 |
2,853 |
2,888.5 |
-2.28% |
8,152,900 |
| 2024/9/20 |
2,881.5 |
2,982 |
2,879 |
2,956 |
+5.38% |
9,351,100 |
| 2024/9/19 |
2,780 |
2,839 |
2,758 |
2,805 |
+2.43% |
8,373,600 |
| 2024/9/18 |
2,830 |
2,830 |
2,732 |
2,738.5 |
-1.53% |
7,274,000 |
| 2024/9/17 |
2,833.5 |
2,868.5 |
2,743.5 |
2,781 |
-3.55% |
7,030,300 |
| 2024/9/13 |
2,884.5 |
2,998.5 |
2,874.5 |
2,883.5 |
+0.02% |
10,451,000 |
| 2024/9/12 |
2,864 |
2,925.5 |
2,822 |
2,883 |
+5.22% |
8,047,600 |
| 2024/9/11 |
2,735 |
2,826.5 |
2,697 |
2,740 |
-0.54% |
8,892,300 |
| 2024/9/10 |
2,738.5 |
2,814.5 |
2,690 |
2,755 |
+1.01% |
7,775,400 |
| 2024/9/9 |
2,602 |
2,735.5 |
2,592 |
2,727.5 |
-2.66% |
9,332,900 |
| 2024/9/6 |
2,839 |
2,872 |
2,770.5 |
2,802 |
+0.16% |
6,678,300 |
| 2024/9/5 |
2,807 |
2,869 |
2,771.5 |
2,797.5 |
-1.41% |
8,664,200 |
| 2024/9/4 |
2,920 |
2,923 |
2,812 |
2,837.5 |
-9.11% |
13,333,200 |
| 2024/9/3 |
3,198 |
3,203 |
3,073 |
3,122 |
-1.98% |
5,798,500 |
| 2024/9/2 |
3,310 |
3,338 |
3,185 |
3,185 |
-1.48% |
5,569,200 |
| 2024/8/30 |
3,148 |
3,238 |
3,137 |
3,233 |
+2.90% |
6,499,400 |
| 2024/8/29 |
3,080 |
3,174 |
3,055 |
3,142 |
-1.13% |
5,053,400 |
| 2024/8/28 |
3,147 |
3,187 |
3,128 |
3,178 |
+0.99% |
4,400,100 |
| 2024/8/27 |
3,073 |
3,162 |
3,073 |
3,147 |
+1.19% |
4,905,000 |
| 2024/8/26 |
3,119 |
3,135 |
3,081 |
3,110 |
-1.49% |
4,604,000 |
| 2024/8/23 |
3,169 |
3,194 |
3,110 |
3,157 |
-1.77% |
6,422,300 |
| 2024/8/22 |
3,242 |
3,309 |
3,202 |
3,214 |
-0.28% |
8,001,800 |
| 2024/8/21 |
3,177 |
3,262 |
3,164 |
3,223 |
-0.89% |
7,562,200 |
| 2024/8/20 |
3,239 |
3,282 |
3,208 |
3,252 |
+2.07% |
8,061,500 |
| 2024/8/19 |
3,247 |
3,288 |
3,146 |
3,186 |
-3.48% |
11,737,900 |
| 2024/8/16 |
3,244 |
3,314 |
3,148 |
3,301 |
+4.73% |
18,736,900 |
| 2024/8/15 |
2,911.5 |
3,170 |
2,892 |
3,152 |
+7.87% |
18,859,500 |
| 2024/8/14 |
2,828 |
2,947.5 |
2,791.5 |
2,922 |
+6.29% |
18,259,700 |
| 2024/8/13 |
2,669.5 |
2,775.5 |
2,664 |
2,749 |
+6.14% |
10,260,900 |
| 2024/8/9 |
2,693 |
2,730 |
2,520.5 |
2,590 |
-1.37% |
14,923,800 |
| 2024/8/8 |
2,666 |
2,718.5 |
2,607.5 |
2,626 |
-5.06% |
12,644,400 |
| 2024/8/7 |
2,477 |
2,834 |
2,462.5 |
2,766 |
+8.00% |
19,565,200 |
| 2024/8/6 |
2,610.5 |
2,658.5 |
2,466.5 |
2,561 |
+10.84% |
18,930,100 |
| 2024/8/5 |
2,460.5 |
2,595 |
2,310.5 |
2,310.5 |
-17.79% |
18,295,100 |
| 2024/8/2 |
2,981.5 |
2,983.5 |
2,773 |
2,810.5 |
-12.77% |
12,804,100 |
| 2024/8/1 |
3,218 |
3,349 |
3,071 |
3,222 |
+4.68% |
25,418,100 |
| 2024/7/31 |
2,920 |
3,111 |
2,913.5 |
3,078 |
+1.72% |
11,660,800 |
| 2024/7/30 |
3,060 |
3,062 |
2,962 |
3,026 |
-2.10% |
10,421,700 |
| 2024/7/29 |
3,070 |
3,095 |
3,032 |
3,091 |
+2.86% |
6,913,600 |
| 2024/7/26 |
3,072 |
3,082 |
3,003 |
3,005 |
-2.18% |
7,872,800 |
| 2024/7/25 |
3,080 |
3,135 |
2,998.5 |
3,072 |
-4.21% |
15,122,000 |
| 2024/7/24 |
3,212 |
3,251 |
3,168 |
3,207 |
-1.38% |
9,617,300 |
| 2024/7/23 |
3,337 |
3,348 |
3,210 |
3,252 |
+0.34% |
9,040,700 |
| 2024/7/22 |
3,369 |
3,410 |
3,236 |
3,241 |
-5.65% |
11,208,000 |
| 2024/7/19 |
3,501 |
3,553 |
3,429 |
3,435 |
-2.11% |
10,156,300 |
| 2024/7/18 |
3,600 |
3,664 |
3,505 |
3,509 |
-7.92% |
12,231,000 |
| 2024/7/17 |
3,898 |
3,914 |
3,800 |
3,811 |
-2.46% |
9,914,800 |
| 2024/7/16 |
3,890 |
3,928 |
3,812 |
3,907 |
+0.54% |
8,371,100 |
| 2024/7/12 |
3,901 |
3,986 |
3,870 |
3,886 |
-3.43% |
12,959,900 |
| 2024/7/11 |
3,862 |
4,049 |
3,833 |
4,024 |
+5.59% |
19,397,300 |
| 2024/7/10 |
3,827 |
3,850 |
3,721 |
3,811 |
-1.06% |
9,240,900 |
| 2024/7/9 |
3,914 |
3,925 |
3,814 |
3,852 |
-1.58% |
11,361,700 |
| 2024/7/8 |
3,948 |
3,949 |
3,877 |
3,914 |
-0.18% |
7,364,500 |
| 2024/7/5 |
3,840 |
3,964 |
3,837 |
3,921 |
+1.55% |
10,891,500 |
| 2024/7/4 |
3,890 |
3,973 |
3,861 |
3,861 |
+0.63% |
11,183,100 |
| 2024/7/3 |
3,800 |
3,837 |
3,743 |
3,837 |
+1.51% |
9,708,000 |
| 2024/7/2 |
3,825 |
3,839 |
3,703 |
3,780 |
-1.79% |
15,044,600 |
| 2024/7/1 |
3,848 |
3,959 |
3,840 |
3,849 |
+1.05% |
13,925,700 |
| 2024/6/28 |
3,827 |
3,885 |
3,795 |
3,809 |
+0.16% |
8,724,400 |
| 2024/6/27 |
3,820 |
3,900 |
3,791 |
3,803 |
-1.22% |
10,796,600 |
| 2024/6/26 |
3,930 |
3,947 |
3,791 |
3,850 |
-0.54% |
14,871,500 |
| 2024/6/25 |
3,815 |
3,871 |
3,788 |
3,871 |
+0.52% |
8,358,600 |
| 2024/6/24 |
3,810 |
3,925 |
3,788 |
3,851 |
+0.92% |
11,922,300 |
| 2024/6/21 |
3,805 |
3,889 |
3,775 |
3,816 |
-1.17% |
10,541,300 |
| 2024/6/20 |
3,807 |
3,867 |
3,784 |
3,861 |
+1.13% |
14,126,800 |
| 2024/6/19 |
3,963 |
3,964 |
3,818 |
3,818 |
-2.92% |
13,325,900 |
| 2024/6/18 |
4,066 |
4,084 |
3,927 |
3,933 |
-2.41% |
12,242,000 |
| 2024/6/17 |
4,123 |
4,140 |
4,005 |
4,030 |
-3.29% |
10,523,000 |
| 2024/6/14 |
4,126 |
4,216 |
4,100 |
4,167 |
+1.29% |
10,467,200 |
|
