| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/29 |
9,010 |
9,085 |
8,911 |
8,936 |
-1.24% |
6,981,700 |
| 2024/11/28 |
8,858 |
9,067 |
8,807 |
9,048 |
+0.75% |
7,120,300 |
| 2024/11/27 |
8,790 |
9,060 |
8,757 |
8,981 |
+1.55% |
8,668,600 |
| 2024/11/26 |
8,802 |
8,858 |
8,685 |
8,844 |
-0.34% |
7,712,900 |
| 2024/11/25 |
8,710 |
8,967 |
8,704 |
8,874 |
+3.35% |
16,714,700 |
| 2024/11/22 |
8,620 |
8,648 |
8,562 |
8,586 |
+0.42% |
5,569,400 |
| 2024/11/21 |
8,646 |
8,662 |
8,424 |
8,550 |
-1.11% |
7,223,100 |
| 2024/11/20 |
8,724 |
8,813 |
8,624 |
8,646 |
-0.43% |
5,941,900 |
| 2024/11/19 |
8,806 |
8,841 |
8,672 |
8,683 |
-0.58% |
5,774,500 |
| 2024/11/18 |
8,819 |
8,847 |
8,638 |
8,734 |
-2.09% |
8,694,700 |
| 2024/11/15 |
8,897 |
9,002 |
8,840 |
8,920 |
+0.87% |
7,833,000 |
| 2024/11/14 |
9,173 |
9,230 |
8,843 |
8,843 |
-3.22% |
10,752,700 |
| 2024/11/13 |
9,709 |
9,842 |
9,103 |
9,137 |
-2.89% |
28,299,600 |
| 2024/11/12 |
9,423 |
9,624 |
9,313 |
9,409 |
-1.09% |
10,266,200 |
| 2024/11/11 |
9,452 |
9,610 |
9,403 |
9,513 |
+1.55% |
8,163,200 |
| 2024/11/8 |
9,522 |
9,610 |
9,368 |
9,368 |
+1.58% |
10,647,200 |
| 2024/11/7 |
9,427 |
9,453 |
9,112 |
9,222 |
-1.95% |
9,996,700 |
| 2024/11/6 |
8,998 |
9,422 |
8,986 |
9,405 |
+5.13% |
11,185,600 |
| 2024/11/5 |
8,910 |
9,016 |
8,908 |
8,946 |
-0.20% |
5,642,400 |
| 2024/11/1 |
9,083 |
9,087 |
8,932 |
8,964 |
-5.62% |
9,780,000 |
| 2024/10/31 |
9,487 |
9,550 |
9,407 |
9,498 |
-0.47% |
7,848,500 |
| 2024/10/30 |
9,500 |
9,600 |
9,454 |
9,543 |
+2.92% |
11,031,300 |
| 2024/10/29 |
9,086 |
9,274 |
9,052 |
9,272 |
+2.92% |
8,512,700 |
| 2024/10/28 |
8,805 |
9,049 |
8,791 |
9,009 |
+2.95% |
7,896,300 |
| 2024/10/25 |
8,720 |
8,782 |
8,661 |
8,751 |
-0.47% |
5,573,400 |
| 2024/10/24 |
8,669 |
8,868 |
8,605 |
8,792 |
-1.97% |
9,688,300 |
| 2024/10/23 |
9,006 |
9,067 |
8,934 |
8,969 |
-0.50% |
7,227,700 |
| 2024/10/22 |
9,050 |
9,112 |
8,887 |
9,014 |
-1.32% |
8,683,800 |
| 2024/10/21 |
9,118 |
9,186 |
9,062 |
9,135 |
+0.64% |
5,149,100 |
| 2024/10/18 |
9,178 |
9,193 |
9,030 |
9,077 |
-1.36% |
7,158,900 |
| 2024/10/17 |
9,138 |
9,239 |
9,026 |
9,202 |
+1.19% |
9,321,300 |
| 2024/10/16 |
9,020 |
9,167 |
8,987 |
9,094 |
-3.97% |
11,103,400 |
| 2024/10/15 |
9,254 |
9,570 |
9,253 |
9,470 |
+5.76% |
15,455,200 |
| 2024/10/11 |
9,150 |
9,150 |
8,930 |
8,954 |
-0.96% |
9,340,100 |
| 2024/10/10 |
8,822 |
9,041 |
8,802 |
9,041 |
+3.97% |
10,593,100 |
| 2024/10/9 |
8,697 |
8,735 |
8,642 |
8,696 |
+1.34% |
6,414,500 |
| 2024/10/8 |
8,633 |
8,657 |
8,500 |
8,581 |
-1.88% |
7,489,200 |
| 2024/10/7 |
8,861 |
8,922 |
8,744 |
8,745 |
+2.15% |
9,155,300 |
| 2024/10/4 |
8,744 |
8,755 |
8,557 |
8,561 |
-1.37% |
6,916,300 |
| 2024/10/3 |
8,748 |
8,828 |
8,645 |
8,680 |
+2.41% |
10,088,500 |
| 2024/10/2 |
8,485 |
8,608 |
8,448 |
8,476 |
-2.37% |
9,233,800 |
| 2024/10/1 |
8,580 |
8,711 |
8,565 |
8,682 |
+3.03% |
10,985,700 |
| 2024/9/30 |
8,631 |
8,713 |
8,391 |
8,427 |
-7.32% |
13,991,200 |
| 2024/9/27 |
8,940 |
9,093 |
8,829 |
9,093 |
+2.26% |
12,259,200 |
| 2024/9/26 |
8,692 |
8,910 |
8,665 |
8,892 |
+4.10% |
11,409,400 |
| 2024/9/25 |
8,678 |
8,720 |
8,542 |
8,542 |
-1.54% |
5,927,400 |
| 2024/9/24 |
8,740 |
8,831 |
8,657 |
8,676 |
+1.32% |
9,396,700 |
| 2024/9/20 |
8,566 |
8,611 |
8,501 |
8,563 |
+1.88% |
11,448,200 |
| 2024/9/19 |
8,346 |
8,463 |
8,276 |
8,405 |
+2.55% |
10,194,000 |
| 2024/9/18 |
8,251 |
8,292 |
8,137 |
8,196 |
+0.34% |
8,184,100 |
| 2024/9/17 |
8,339 |
8,371 |
8,053 |
8,168 |
-3.10% |
11,177,500 |
| 2024/9/13 |
8,535 |
8,544 |
8,351 |
8,429 |
-0.84% |
11,415,000 |
| 2024/9/12 |
8,298 |
8,547 |
8,273 |
8,500 |
+7.95% |
16,832,100 |
| 2024/9/11 |
7,840 |
7,952 |
7,767 |
7,874 |
+0.40% |
11,458,700 |
| 2024/9/10 |
7,843 |
7,879 |
7,715 |
7,843 |
+1.96% |
10,567,500 |
| 2024/9/9 |
7,410 |
7,697 |
7,397 |
7,692 |
-0.21% |
11,156,800 |
| 2024/9/6 |
7,899 |
7,932 |
7,627 |
7,708 |
-1.76% |
10,185,100 |
| 2024/9/5 |
7,717 |
7,909 |
7,693 |
7,846 |
+0.84% |
12,667,600 |
| 2024/9/4 |
7,963 |
8,018 |
7,710 |
7,781 |
-7.73% |
15,306,200 |
| 2024/9/3 |
8,515 |
8,555 |
8,433 |
8,433 |
-0.57% |
6,911,400 |
| 2024/9/2 |
8,540 |
8,604 |
8,390 |
8,481 |
+0.90% |
9,465,300 |
| 2024/8/30 |
8,271 |
8,419 |
8,261 |
8,405 |
+3.19% |
11,897,400 |
| 2024/8/29 |
8,211 |
8,247 |
8,133 |
8,145 |
-2.40% |
16,381,200 |
| 2024/8/28 |
8,538 |
8,576 |
8,305 |
8,345 |
-2.29% |
12,549,600 |
| 2024/8/27 |
8,425 |
8,648 |
8,408 |
8,541 |
+0.36% |
13,930,500 |
| 2024/8/26 |
8,500 |
8,525 |
8,391 |
8,510 |
+0.42% |
9,312,200 |
| 2024/8/23 |
8,425 |
8,521 |
8,301 |
8,474 |
+0.64% |
11,930,000 |
| 2024/8/22 |
8,448 |
8,547 |
8,318 |
8,420 |
-1.28% |
13,529,200 |
| 2024/8/21 |
8,430 |
8,583 |
8,391 |
8,529 |
+0.01% |
13,655,600 |
| 2024/8/20 |
8,500 |
8,599 |
8,382 |
8,528 |
+3.06% |
15,548,900 |
| 2024/8/19 |
8,348 |
8,666 |
8,256 |
8,275 |
-2.07% |
18,481,500 |
| 2024/8/16 |
8,550 |
8,678 |
8,323 |
8,450 |
+3.21% |
16,864,600 |
| 2024/8/15 |
8,054 |
8,298 |
8,036 |
8,187 |
+2.16% |
15,998,800 |
| 2024/8/14 |
8,028 |
8,195 |
7,925 |
8,014 |
+1.73% |
17,547,100 |
| 2024/8/13 |
7,710 |
7,950 |
7,661 |
7,878 |
+3.82% |
18,972,300 |
| 2024/8/9 |
7,550 |
7,943 |
7,498 |
7,588 |
+4.88% |
25,532,400 |
| 2024/8/8 |
7,646 |
7,690 |
7,118 |
7,235 |
-4.10% |
25,575,300 |
| 2024/8/7 |
6,912 |
7,769 |
6,890 |
7,544 |
+5.19% |
19,808,200 |
| 2024/8/6 |
7,000 |
7,267 |
6,805 |
7,172 |
+12.06% |
21,353,000 |
| 2024/8/5 |
7,245 |
7,400 |
6,368 |
6,400 |
-18.66% |
23,784,300 |
| 2024/8/2 |
7,997 |
8,098 |
7,776 |
7,868 |
-8.03% |
17,731,700 |
| 2024/8/1 |
8,800 |
8,805 |
8,505 |
8,555 |
-6.63% |
15,878,200 |
| 2024/7/31 |
8,991 |
9,197 |
8,884 |
9,162 |
-1.44% |
15,427,000 |
| 2024/7/30 |
9,200 |
9,315 |
9,133 |
9,296 |
-0.93% |
7,689,400 |
| 2024/7/29 |
9,310 |
9,544 |
9,255 |
9,383 |
+2.28% |
10,658,500 |
| 2024/7/26 |
9,302 |
9,428 |
9,127 |
9,174 |
-2.04% |
13,353,500 |
| 2024/7/25 |
9,800 |
9,832 |
9,363 |
9,365 |
-9.39% |
16,529,200 |
| 2024/7/24 |
10,375 |
10,495 |
10,260 |
10,335 |
-0.43% |
4,511,800 |
| 2024/7/23 |
10,605 |
10,625 |
10,265 |
10,380 |
-1.14% |
4,927,200 |
| 2024/7/22 |
10,540 |
10,625 |
10,440 |
10,500 |
-0.10% |
4,448,000 |
| 2024/7/19 |
10,630 |
10,700 |
10,455 |
10,510 |
-1.31% |
6,305,000 |
| 2024/7/18 |
10,650 |
10,850 |
10,625 |
10,650 |
-6.13% |
9,269,400 |
| 2024/7/17 |
11,505 |
11,580 |
11,255 |
11,345 |
-0.70% |
6,408,700 |
| 2024/7/16 |
11,535 |
11,645 |
11,410 |
11,425 |
+0.26% |
6,061,200 |
| 2024/7/12 |
11,785 |
11,840 |
11,385 |
11,395 |
-4.40% |
13,524,000 |
| 2024/7/11 |
12,050 |
12,180 |
11,810 |
11,920 |
+0.80% |
10,596,100 |
| 2024/7/10 |
11,660 |
11,880 |
11,600 |
11,825 |
+0.81% |
10,635,300 |
| 2024/7/9 |
11,415 |
11,810 |
11,325 |
11,730 |
+4.08% |
13,425,200 |
| 2024/7/8 |
11,395 |
11,610 |
11,265 |
11,270 |
+0.40% |
12,282,700 |
| 2024/7/5 |
11,160 |
11,315 |
11,080 |
11,225 |
+0.31% |
10,489,000 |
| 2024/7/4 |
10,915 |
11,190 |
10,600 |
11,190 |
+4.53% |
12,169,200 |
| 2024/7/3 |
10,605 |
10,730 |
10,485 |
10,705 |
+1.47% |
7,332,000 |
| 2024/7/2 |
10,430 |
10,570 |
10,320 |
10,550 |
+0.43% |
6,251,300 |
| 2024/7/1 |
10,460 |
10,630 |
10,420 |
10,505 |
+1.11% |
7,014,400 |
| 2024/6/28 |
10,280 |
10,490 |
10,230 |
10,390 |
+2.52% |
9,147,300 |
| 2024/6/27 |
10,060 |
10,165 |
10,015 |
10,135 |
+0.40% |
5,010,100 |
| 2024/6/26 |
10,165 |
10,175 |
9,984 |
10,095 |
+1.58% |
7,056,600 |
| 2024/6/25 |
9,750 |
9,961 |
9,642 |
9,938 |
-0.33% |
10,468,000 |
| 2024/6/24 |
9,795 |
10,045 |
9,741 |
9,971 |
+0.83% |
9,843,500 |
| 2024/6/21 |
10,160 |
10,370 |
9,826 |
9,889 |
-3.14% |
16,716,800 |
| 2024/6/20 |
10,200 |
10,320 |
10,115 |
10,210 |
-0.15% |
6,017,800 |
| 2024/6/19 |
10,345 |
10,550 |
10,145 |
10,225 |
+0.99% |
11,577,500 |
| 2024/6/18 |
10,285 |
10,370 |
9,985 |
10,125 |
+0.05% |
7,638,300 |
| 2024/6/17 |
9,993 |
10,200 |
9,825 |
10,120 |
+0.20% |
10,275,600 |
| 2024/6/14 |
9,781 |
10,220 |
9,764 |
10,100 |
+3.36% |
16,475,500 |
| 2024/6/13 |
9,930 |
10,100 |
9,772 |
9,772 |
+0.71% |
13,204,500 |
| 2024/6/12 |
9,714 |
9,827 |
9,652 |
9,703 |
+0.35% |
6,161,700 |
| 2024/6/11 |
9,813 |
9,858 |
9,657 |
9,669 |
-0.57% |
7,524,700 |
| 2024/6/10 |
9,537 |
9,740 |
9,525 |
9,724 |
+2.40% |
8,032,100 |
| 2024/6/7 |
9,568 |
9,629 |
9,416 |
9,496 |
-0.58% |
8,176,000 |
| 2024/6/6 |
9,720 |
9,929 |
9,501 |
9,551 |
+1.39% |
19,778,100 |
| 2024/6/5 |
8,940 |
9,572 |
8,940 |
9,420 |
+4.63% |
14,196,400 |
| 2024/6/4 |
9,115 |
9,130 |
8,967 |
9,003 |
-1.01% |
7,069,000 |
|
