| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,630 |
1,652 |
1,625 |
1,647 |
-0.24% |
257,700 |
| 2024/12/12 |
1,669 |
1,671 |
1,646 |
1,651 |
+0.79% |
293,800 |
| 2024/12/11 |
1,623 |
1,644 |
1,615 |
1,638 |
+1.17% |
223,800 |
| 2024/12/10 |
1,650 |
1,656 |
1,619 |
1,619 |
-2.00% |
214,500 |
| 2024/12/9 |
1,641 |
1,655 |
1,640 |
1,652 |
+0.49% |
157,000 |
| 2024/12/6 |
1,645 |
1,650 |
1,635 |
1,644 |
-0.90% |
124,700 |
| 2024/12/5 |
1,650 |
1,688 |
1,650 |
1,659 |
+1.22% |
261,900 |
| 2024/12/4 |
1,633 |
1,648 |
1,629 |
1,639 |
-0.06% |
171,800 |
| 2024/12/3 |
1,643 |
1,651 |
1,634 |
1,640 |
-0.18% |
210,200 |
| 2024/12/2 |
1,636 |
1,651 |
1,623 |
1,643 |
+0.00% |
206,100 |
| 2024/11/29 |
1,650 |
1,661 |
1,637 |
1,643 |
-0.30% |
173,000 |
| 2024/11/28 |
1,610 |
1,648 |
1,609 |
1,648 |
+2.36% |
179,200 |
| 2024/11/27 |
1,634 |
1,642 |
1,603 |
1,610 |
-1.47% |
149,300 |
| 2024/11/26 |
1,635 |
1,645 |
1,621 |
1,634 |
+0.18% |
258,600 |
| 2024/11/25 |
1,650 |
1,657 |
1,631 |
1,631 |
-0.49% |
244,500 |
| 2024/11/22 |
1,600 |
1,648 |
1,600 |
1,639 |
+2.82% |
221,400 |
| 2024/11/21 |
1,591 |
1,597 |
1,585 |
1,594 |
+0.19% |
148,400 |
| 2024/11/20 |
1,577 |
1,598 |
1,575 |
1,591 |
-0.31% |
242,900 |
| 2024/11/19 |
1,611 |
1,617 |
1,586 |
1,596 |
-1.48% |
355,400 |
| 2024/11/18 |
1,602 |
1,634 |
1,594 |
1,620 |
+0.75% |
228,800 |
| 2024/11/15 |
1,601 |
1,620 |
1,589 |
1,608 |
+0.50% |
343,200 |
| 2024/11/14 |
1,605 |
1,624 |
1,597 |
1,600 |
-0.87% |
261,700 |
| 2024/11/13 |
1,628 |
1,656 |
1,607 |
1,614 |
-1.82% |
279,600 |
| 2024/11/12 |
1,671 |
1,674 |
1,627 |
1,644 |
-1.50% |
354,300 |
| 2024/11/11 |
1,731 |
1,731 |
1,660 |
1,669 |
+3.47% |
780,200 |
| 2024/11/8 |
1,643 |
1,651 |
1,608 |
1,613 |
-0.55% |
345,300 |
| 2024/11/7 |
1,610 |
1,625 |
1,596 |
1,622 |
+1.95% |
350,600 |
| 2024/11/6 |
1,580 |
1,599 |
1,573 |
1,591 |
+1.86% |
411,300 |
| 2024/11/5 |
1,600 |
1,602 |
1,562 |
1,562 |
-1.70% |
199,200 |
| 2024/11/1 |
1,583 |
1,600 |
1,581 |
1,589 |
-0.75% |
167,400 |
| 2024/10/31 |
1,587 |
1,609 |
1,579 |
1,601 |
+1.39% |
175,800 |
| 2024/10/30 |
1,580 |
1,588 |
1,570 |
1,579 |
+0.32% |
332,200 |
| 2024/10/29 |
1,570 |
1,582 |
1,570 |
1,574 |
+0.58% |
119,100 |
| 2024/10/28 |
1,553 |
1,572 |
1,533 |
1,565 |
+0.77% |
271,700 |
| 2024/10/25 |
1,582 |
1,589 |
1,550 |
1,553 |
-1.27% |
249,600 |
| 2024/10/24 |
1,556 |
1,584 |
1,542 |
1,573 |
+0.25% |
243,900 |
| 2024/10/23 |
1,571 |
1,576 |
1,560 |
1,569 |
-0.06% |
112,200 |
| 2024/10/22 |
1,608 |
1,610 |
1,570 |
1,570 |
-2.36% |
170,800 |
| 2024/10/21 |
1,627 |
1,629 |
1,605 |
1,608 |
-1.05% |
143,400 |
| 2024/10/18 |
1,626 |
1,637 |
1,621 |
1,625 |
+0.18% |
121,300 |
| 2024/10/17 |
1,617 |
1,628 |
1,616 |
1,622 |
+0.37% |
135,700 |
| 2024/10/16 |
1,623 |
1,643 |
1,615 |
1,616 |
-1.34% |
172,200 |
| 2024/10/15 |
1,640 |
1,652 |
1,626 |
1,638 |
+0.80% |
158,000 |
| 2024/10/11 |
1,622 |
1,631 |
1,614 |
1,625 |
-0.06% |
75,100 |
| 2024/10/10 |
1,620 |
1,627 |
1,610 |
1,626 |
+0.37% |
126,500 |
| 2024/10/9 |
1,626 |
1,634 |
1,613 |
1,620 |
-0.18% |
137,600 |
| 2024/10/8 |
1,620 |
1,632 |
1,615 |
1,623 |
-0.55% |
127,300 |
| 2024/10/7 |
1,647 |
1,654 |
1,629 |
1,632 |
-0.18% |
154,600 |
| 2024/10/4 |
1,609 |
1,640 |
1,609 |
1,635 |
+1.55% |
133,000 |
| 2024/10/3 |
1,606 |
1,628 |
1,602 |
1,610 |
+0.25% |
143,700 |
| 2024/10/2 |
1,599 |
1,609 |
1,596 |
1,606 |
+0.19% |
132,600 |
| 2024/10/1 |
1,602 |
1,617 |
1,599 |
1,603 |
+0.00% |
230,600 |
| 2024/9/30 |
1,587 |
1,605 |
1,574 |
1,603 |
-1.48% |
162,900 |
| 2024/9/27 |
1,620 |
1,633 |
1,610 |
1,627 |
-0.37% |
134,100 |
| 2024/9/26 |
1,606 |
1,647 |
1,600 |
1,633 |
+1.24% |
305,300 |
| 2024/9/25 |
1,601 |
1,623 |
1,600 |
1,613 |
+0.56% |
270,700 |
| 2024/9/24 |
1,611 |
1,619 |
1,600 |
1,604 |
+0.44% |
238,300 |
| 2024/9/20 |
1,587 |
1,613 |
1,586 |
1,597 |
+1.20% |
295,100 |
| 2024/9/19 |
1,585 |
1,596 |
1,578 |
1,578 |
+0.96% |
203,000 |
| 2024/9/18 |
1,551 |
1,569 |
1,548 |
1,563 |
+1.43% |
223,000 |
| 2024/9/17 |
1,569 |
1,577 |
1,528 |
1,541 |
-1.72% |
265,100 |
| 2024/9/13 |
1,580 |
1,588 |
1,568 |
1,568 |
-1.01% |
182,300 |
| 2024/9/12 |
1,584 |
1,601 |
1,578 |
1,584 |
+1.54% |
169,900 |
| 2024/9/11 |
1,572 |
1,585 |
1,552 |
1,560 |
+0.06% |
265,800 |
| 2024/9/10 |
1,540 |
1,572 |
1,540 |
1,559 |
+1.17% |
294,800 |
| 2024/9/9 |
1,536 |
1,550 |
1,521 |
1,541 |
-2.10% |
132,700 |
| 2024/9/6 |
1,594 |
1,604 |
1,571 |
1,574 |
-1.25% |
157,800 |
| 2024/9/5 |
1,570 |
1,612 |
1,564 |
1,594 |
+1.08% |
176,400 |
| 2024/9/4 |
1,589 |
1,603 |
1,577 |
1,577 |
-2.41% |
183,300 |
| 2024/9/3 |
1,597 |
1,627 |
1,597 |
1,616 |
+0.25% |
123,600 |
| 2024/9/2 |
1,625 |
1,630 |
1,596 |
1,612 |
-0.74% |
140,900 |
| 2024/8/30 |
1,620 |
1,633 |
1,616 |
1,624 |
+0.43% |
151,200 |
| 2024/8/29 |
1,636 |
1,643 |
1,608 |
1,617 |
-0.06% |
180,400 |
| 2024/8/28 |
1,617 |
1,624 |
1,594 |
1,618 |
+0.62% |
178,700 |
| 2024/8/27 |
1,622 |
1,627 |
1,603 |
1,608 |
+0.19% |
140,300 |
| 2024/8/26 |
1,617 |
1,620 |
1,602 |
1,605 |
-0.43% |
113,800 |
| 2024/8/23 |
1,589 |
1,621 |
1,589 |
1,612 |
+1.51% |
91,800 |
| 2024/8/22 |
1,594 |
1,600 |
1,584 |
1,588 |
-0.44% |
90,000 |
| 2024/8/21 |
1,587 |
1,608 |
1,582 |
1,595 |
-0.06% |
181,400 |
| 2024/8/20 |
1,606 |
1,615 |
1,583 |
1,596 |
-0.62% |
348,500 |
| 2024/8/19 |
1,626 |
1,641 |
1,602 |
1,606 |
-1.83% |
128,700 |
| 2024/8/16 |
1,620 |
1,645 |
1,614 |
1,636 |
+2.19% |
179,600 |
| 2024/8/15 |
1,584 |
1,610 |
1,581 |
1,601 |
-1.42% |
398,400 |
| 2024/8/14 |
1,600 |
1,624 |
1,589 |
1,624 |
+0.81% |
181,600 |
| 2024/8/13 |
1,592 |
1,616 |
1,592 |
1,611 |
+2.35% |
160,600 |
| 2024/8/9 |
1,611 |
1,611 |
1,559 |
1,574 |
-1.38% |
306,800 |
| 2024/8/8 |
1,560 |
1,622 |
1,551 |
1,596 |
+1.01% |
281,800 |
| 2024/8/7 |
1,543 |
1,647 |
1,538 |
1,580 |
+2.27% |
338,300 |
| 2024/8/6 |
1,524 |
1,597 |
1,510 |
1,545 |
+7.22% |
437,600 |
| 2024/8/5 |
1,546 |
1,561 |
1,439 |
1,441 |
-11.38% |
468,500 |
| 2024/8/2 |
1,668 |
1,669 |
1,617 |
1,626 |
-4.80% |
283,500 |
| 2024/8/1 |
1,735 |
1,736 |
1,693 |
1,708 |
-2.84% |
239,100 |
| 2024/7/31 |
1,683 |
1,768 |
1,683 |
1,758 |
+2.03% |
229,800 |
| 2024/7/30 |
1,736 |
1,738 |
1,720 |
1,723 |
-0.75% |
214,000 |
| 2024/7/29 |
1,726 |
1,745 |
1,718 |
1,736 |
+2.66% |
189,400 |
| 2024/7/26 |
1,701 |
1,712 |
1,691 |
1,691 |
-0.59% |
168,300 |
| 2024/7/25 |
1,695 |
1,720 |
1,684 |
1,701 |
-0.41% |
214,600 |
| 2024/7/24 |
1,716 |
1,734 |
1,706 |
1,708 |
-1.21% |
147,800 |
| 2024/7/23 |
1,720 |
1,745 |
1,716 |
1,729 |
+0.29% |
188,700 |
| 2024/7/22 |
1,750 |
1,754 |
1,717 |
1,724 |
-1.65% |
160,100 |
| 2024/7/19 |
1,768 |
1,775 |
1,747 |
1,753 |
-1.35% |
227,500 |
| 2024/7/18 |
1,753 |
1,796 |
1,730 |
1,777 |
+0.00% |
281,900 |
| 2024/7/17 |
1,778 |
1,785 |
1,761 |
1,777 |
+0.85% |
143,500 |
| 2024/7/16 |
1,748 |
1,776 |
1,744 |
1,762 |
+1.26% |
199,000 |
| 2024/7/12 |
1,740 |
1,754 |
1,726 |
1,740 |
-0.23% |
208,400 |
| 2024/7/11 |
1,753 |
1,761 |
1,725 |
1,744 |
-0.11% |
228,000 |
| 2024/7/10 |
1,780 |
1,780 |
1,728 |
1,746 |
-2.57% |
234,000 |
| 2024/7/9 |
1,757 |
1,796 |
1,757 |
1,792 |
+2.28% |
234,400 |
| 2024/7/8 |
1,755 |
1,774 |
1,743 |
1,752 |
-0.62% |
197,400 |
| 2024/7/5 |
1,764 |
1,790 |
1,750 |
1,763 |
+0.28% |
332,100 |
| 2024/7/4 |
1,745 |
1,764 |
1,733 |
1,758 |
-0.28% |
266,700 |
| 2024/7/3 |
1,721 |
1,779 |
1,715 |
1,763 |
+2.26% |
410,400 |
| 2024/7/2 |
1,667 |
1,730 |
1,667 |
1,724 |
+3.42% |
410,600 |
| 2024/7/1 |
1,728 |
1,735 |
1,667 |
1,667 |
+0.85% |
472,000 |
| 2024/6/28 |
1,660 |
1,667 |
1,649 |
1,653 |
+0.00% |
246,800 |
| 2024/6/27 |
1,640 |
1,659 |
1,638 |
1,653 |
+0.79% |
237,900 |
| 2024/6/26 |
1,632 |
1,655 |
1,631 |
1,640 |
-1.80% |
202,300 |
| 2024/6/25 |
1,657 |
1,683 |
1,656 |
1,670 |
+0.91% |
119,500 |
| 2024/6/24 |
1,655 |
1,665 |
1,652 |
1,655 |
+0.30% |
102,700 |
| 2024/6/21 |
1,650 |
1,656 |
1,637 |
1,650 |
+0.55% |
240,200 |
| 2024/6/20 |
1,647 |
1,651 |
1,632 |
1,641 |
-0.36% |
127,400 |
| 2024/6/19 |
1,634 |
1,654 |
1,625 |
1,647 |
+1.42% |
208,600 |
| 2024/6/18 |
1,629 |
1,635 |
1,620 |
1,624 |
+0.56% |
124,200 |
|
