| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/9 |
1,678 |
1,689 |
1,667 |
1,678 |
+0.18% |
49,500 |
| 2024/12/6 |
1,677 |
1,690 |
1,664 |
1,675 |
-0.12% |
84,700 |
| 2024/12/5 |
1,702 |
1,713 |
1,662 |
1,677 |
-1.35% |
128,500 |
| 2024/12/4 |
1,684 |
1,718 |
1,679 |
1,700 |
+1.37% |
190,200 |
| 2024/12/3 |
1,658 |
1,683 |
1,647 |
1,677 |
+2.07% |
153,300 |
| 2024/12/2 |
1,615 |
1,658 |
1,593 |
1,643 |
+2.18% |
161,400 |
| 2024/11/29 |
1,591 |
1,621 |
1,591 |
1,608 |
+0.44% |
59,100 |
| 2024/11/28 |
1,580 |
1,610 |
1,571 |
1,601 |
-0.68% |
86,600 |
| 2024/11/27 |
1,611 |
1,625 |
1,582 |
1,612 |
+0.37% |
164,100 |
| 2024/11/26 |
1,595 |
1,607 |
1,578 |
1,606 |
+1.01% |
168,600 |
| 2024/11/25 |
1,581 |
1,599 |
1,570 |
1,590 |
+0.82% |
111,600 |
| 2024/11/22 |
1,528 |
1,592 |
1,527 |
1,577 |
+3.27% |
193,500 |
| 2024/11/21 |
1,502 |
1,549 |
1,495 |
1,527 |
+3.04% |
182,800 |
| 2024/11/20 |
1,493 |
1,514 |
1,467 |
1,482 |
-1.59% |
85,200 |
| 2024/11/19 |
1,404 |
1,516 |
1,404 |
1,506 |
+8.27% |
283,700 |
| 2024/11/18 |
1,400 |
1,406 |
1,389 |
1,391 |
-1.63% |
71,200 |
| 2024/11/15 |
1,411 |
1,421 |
1,399 |
1,414 |
+0.21% |
60,100 |
| 2024/11/14 |
1,408 |
1,429 |
1,401 |
1,411 |
+0.93% |
67,400 |
| 2024/11/13 |
1,450 |
1,450 |
1,382 |
1,398 |
-2.44% |
152,500 |
| 2024/11/12 |
1,471 |
1,481 |
1,420 |
1,433 |
-2.78% |
130,700 |
| 2024/11/11 |
1,442 |
1,478 |
1,439 |
1,474 |
+1.87% |
183,700 |
| 2024/11/8 |
1,437 |
1,463 |
1,422 |
1,447 |
-1.36% |
290,900 |
| 2024/11/7 |
1,400 |
1,480 |
1,400 |
1,467 |
+7.55% |
475,200 |
| 2024/11/6 |
1,319 |
1,377 |
1,319 |
1,364 |
+3.33% |
306,600 |
| 2024/11/5 |
1,302 |
1,325 |
1,293 |
1,320 |
+2.56% |
195,300 |
| 2024/11/1 |
1,302 |
1,317 |
1,286 |
1,287 |
-3.38% |
390,300 |
| 2024/10/31 |
1,316 |
1,349 |
1,309 |
1,332 |
-0.30% |
171,000 |
| 2024/10/30 |
1,402 |
1,402 |
1,336 |
1,336 |
-4.16% |
671,800 |
| 2024/10/29 |
1,495 |
1,542 |
1,371 |
1,394 |
-2.86% |
1,433,800 |
| 2024/10/28 |
1,365 |
1,435 |
1,352 |
1,435 |
+5.44% |
249,100 |
| 2024/10/25 |
1,390 |
1,393 |
1,350 |
1,361 |
-2.72% |
235,500 |
| 2024/10/24 |
1,391 |
1,414 |
1,375 |
1,399 |
-1.55% |
189,300 |
| 2024/10/23 |
1,404 |
1,444 |
1,402 |
1,421 |
+0.35% |
139,400 |
| 2024/10/22 |
1,422 |
1,428 |
1,398 |
1,416 |
-0.98% |
125,200 |
| 2024/10/21 |
1,421 |
1,434 |
1,401 |
1,430 |
+0.35% |
87,200 |
| 2024/10/18 |
1,425 |
1,430 |
1,417 |
1,425 |
-0.14% |
52,500 |
| 2024/10/17 |
1,458 |
1,472 |
1,417 |
1,427 |
-3.12% |
170,700 |
| 2024/10/16 |
1,437 |
1,482 |
1,427 |
1,473 |
+1.52% |
129,600 |
| 2024/10/15 |
1,444 |
1,455 |
1,423 |
1,451 |
+2.62% |
97,000 |
| 2024/10/11 |
1,408 |
1,435 |
1,408 |
1,414 |
+0.43% |
67,300 |
| 2024/10/10 |
1,425 |
1,427 |
1,395 |
1,408 |
-0.56% |
120,000 |
| 2024/10/9 |
1,450 |
1,450 |
1,410 |
1,416 |
-1.60% |
78,600 |
| 2024/10/8 |
1,468 |
1,489 |
1,433 |
1,439 |
-2.04% |
98,200 |
| 2024/10/7 |
1,469 |
1,500 |
1,441 |
1,469 |
+3.02% |
131,800 |
| 2024/10/4 |
1,441 |
1,450 |
1,424 |
1,426 |
+0.99% |
79,200 |
| 2024/10/3 |
1,452 |
1,455 |
1,412 |
1,412 |
+0.43% |
66,600 |
| 2024/10/2 |
1,423 |
1,450 |
1,401 |
1,406 |
-2.56% |
83,200 |
| 2024/10/1 |
1,408 |
1,450 |
1,392 |
1,443 |
+3.15% |
136,300 |
| 2024/9/30 |
1,401 |
1,428 |
1,385 |
1,399 |
-4.64% |
160,500 |
| 2024/9/27 |
1,448 |
1,473 |
1,424 |
1,467 |
+1.31% |
116,100 |
| 2024/9/26 |
1,434 |
1,455 |
1,427 |
1,448 |
+2.48% |
117,000 |
| 2024/9/25 |
1,412 |
1,427 |
1,402 |
1,413 |
+0.21% |
58,700 |
| 2024/9/24 |
1,438 |
1,454 |
1,410 |
1,410 |
+0.00% |
67,500 |
| 2024/9/20 |
1,427 |
1,429 |
1,410 |
1,410 |
+0.07% |
45,800 |
| 2024/9/19 |
1,387 |
1,417 |
1,378 |
1,409 |
+3.76% |
102,200 |
| 2024/9/18 |
1,364 |
1,370 |
1,334 |
1,358 |
+0.74% |
66,200 |
| 2024/9/17 |
1,366 |
1,375 |
1,327 |
1,348 |
-1.32% |
90,100 |
| 2024/9/13 |
1,373 |
1,387 |
1,361 |
1,366 |
-0.51% |
33,400 |
| 2024/9/12 |
1,373 |
1,384 |
1,361 |
1,373 |
+3.62% |
87,400 |
| 2024/9/11 |
1,360 |
1,370 |
1,297 |
1,325 |
-3.28% |
123,300 |
| 2024/9/10 |
1,353 |
1,384 |
1,336 |
1,370 |
+1.18% |
109,100 |
| 2024/9/9 |
1,308 |
1,368 |
1,296 |
1,354 |
-1.02% |
139,200 |
| 2024/9/6 |
1,374 |
1,389 |
1,353 |
1,368 |
-0.51% |
190,800 |
| 2024/9/5 |
1,380 |
1,419 |
1,365 |
1,375 |
-1.57% |
83,400 |
| 2024/9/4 |
1,438 |
1,439 |
1,392 |
1,397 |
-6.30% |
228,900 |
| 2024/9/3 |
1,504 |
1,508 |
1,485 |
1,491 |
-1.26% |
85,500 |
| 2024/9/2 |
1,498 |
1,524 |
1,487 |
1,510 |
+2.30% |
126,200 |
| 2024/8/30 |
1,497 |
1,497 |
1,473 |
1,476 |
-1.01% |
99,700 |
| 2024/8/29 |
1,469 |
1,498 |
1,465 |
1,491 |
+0.61% |
75,100 |
| 2024/8/28 |
1,501 |
1,501 |
1,472 |
1,482 |
-2.63% |
121,700 |
| 2024/8/27 |
1,457 |
1,526 |
1,451 |
1,522 |
+4.97% |
155,300 |
| 2024/8/26 |
1,472 |
1,486 |
1,427 |
1,450 |
-2.49% |
121,100 |
| 2024/8/23 |
1,478 |
1,504 |
1,465 |
1,487 |
+0.81% |
195,200 |
| 2024/8/22 |
1,521 |
1,528 |
1,475 |
1,475 |
-2.96% |
146,500 |
| 2024/8/21 |
1,500 |
1,526 |
1,476 |
1,520 |
-1.30% |
133,000 |
| 2024/8/20 |
1,567 |
1,582 |
1,531 |
1,540 |
-1.47% |
106,600 |
| 2024/8/19 |
1,569 |
1,595 |
1,557 |
1,563 |
-2.13% |
138,900 |
| 2024/8/16 |
1,620 |
1,627 |
1,583 |
1,597 |
+1.72% |
188,200 |
| 2024/8/15 |
1,511 |
1,598 |
1,511 |
1,570 |
+3.90% |
172,600 |
| 2024/8/14 |
1,519 |
1,524 |
1,489 |
1,511 |
+0.94% |
205,100 |
| 2024/8/13 |
1,425 |
1,497 |
1,425 |
1,497 |
+5.05% |
244,200 |
| 2024/8/9 |
1,431 |
1,499 |
1,402 |
1,425 |
+1.71% |
301,100 |
| 2024/8/8 |
1,394 |
1,449 |
1,349 |
1,401 |
-3.65% |
426,100 |
| 2024/8/7 |
1,362 |
1,506 |
1,346 |
1,454 |
+3.56% |
498,900 |
| 2024/8/6 |
1,370 |
1,445 |
1,337 |
1,404 |
+17.98% |
513,000 |
| 2024/8/5 |
1,322 |
1,352 |
1,170 |
1,190 |
-17.48% |
686,200 |
| 2024/8/2 |
1,490 |
1,530 |
1,429 |
1,442 |
-8.15% |
598,900 |
| 2024/8/1 |
1,718 |
1,727 |
1,557 |
1,570 |
-12.68% |
816,900 |
| 2024/7/31 |
1,894 |
1,894 |
1,740 |
1,798 |
-6.35% |
868,100 |
| 2024/7/30 |
1,994 |
1,994 |
1,811 |
1,920 |
+8.72% |
1,691,800 |
| 2024/7/29 |
1,750 |
1,790 |
1,691 |
1,766 |
+3.82% |
343,700 |
| 2024/7/26 |
1,714 |
1,731 |
1,688 |
1,701 |
-0.18% |
177,400 |
| 2024/7/25 |
1,740 |
1,774 |
1,685 |
1,704 |
-4.75% |
323,400 |
| 2024/7/24 |
1,840 |
1,852 |
1,780 |
1,789 |
-2.82% |
192,200 |
| 2024/7/23 |
1,832 |
1,851 |
1,825 |
1,841 |
+1.04% |
136,100 |
| 2024/7/22 |
1,824 |
1,843 |
1,795 |
1,822 |
-0.33% |
171,100 |
| 2024/7/19 |
1,809 |
1,843 |
1,801 |
1,828 |
+0.22% |
84,400 |
| 2024/7/18 |
1,888 |
1,894 |
1,822 |
1,824 |
-4.75% |
257,900 |
| 2024/7/17 |
1,934 |
1,980 |
1,898 |
1,915 |
+0.58% |
227,000 |
| 2024/7/16 |
1,842 |
1,913 |
1,832 |
1,904 |
+4.27% |
152,000 |
| 2024/7/12 |
1,885 |
1,903 |
1,817 |
1,826 |
-3.74% |
185,100 |
| 2024/7/11 |
1,905 |
1,924 |
1,873 |
1,897 |
+0.85% |
114,000 |
| 2024/7/10 |
1,900 |
1,915 |
1,872 |
1,881 |
-0.21% |
119,500 |
| 2024/7/9 |
1,885 |
1,909 |
1,862 |
1,885 |
+1.02% |
162,400 |
| 2024/7/8 |
1,859 |
1,884 |
1,841 |
1,866 |
-0.69% |
125,400 |
| 2024/7/5 |
1,890 |
1,907 |
1,869 |
1,879 |
-0.69% |
145,800 |
| 2024/7/4 |
1,901 |
1,920 |
1,856 |
1,892 |
+0.85% |
220,700 |
| 2024/7/3 |
1,805 |
1,880 |
1,804 |
1,876 |
+3.88% |
346,300 |
| 2024/7/2 |
1,690 |
1,806 |
1,690 |
1,806 |
+6.86% |
369,100 |
| 2024/7/1 |
1,653 |
1,721 |
1,649 |
1,690 |
+2.24% |
193,800 |
| 2024/6/28 |
1,638 |
1,673 |
1,634 |
1,653 |
+1.04% |
130,600 |
| 2024/6/27 |
1,630 |
1,644 |
1,626 |
1,636 |
+0.06% |
52,400 |
| 2024/6/26 |
1,630 |
1,645 |
1,619 |
1,635 |
-0.12% |
63,400 |
| 2024/6/25 |
1,619 |
1,649 |
1,619 |
1,637 |
+1.87% |
131,400 |
| 2024/6/24 |
1,565 |
1,617 |
1,557 |
1,607 |
+2.68% |
158,400 |
| 2024/6/21 |
1,603 |
1,617 |
1,563 |
1,565 |
-2.43% |
238,300 |
| 2024/6/20 |
1,626 |
1,632 |
1,590 |
1,604 |
-1.35% |
137,000 |
| 2024/6/19 |
1,616 |
1,645 |
1,615 |
1,626 |
+0.74% |
99,400 |
| 2024/6/18 |
1,650 |
1,660 |
1,606 |
1,614 |
-0.92% |
145,400 |
| 2024/6/17 |
1,684 |
1,698 |
1,617 |
1,629 |
-5.51% |
281,300 |
| 2024/6/14 |
1,609 |
1,724 |
1,609 |
1,724 |
+7.01% |
250,400 |
| 2024/6/13 |
1,670 |
1,720 |
1,611 |
1,611 |
-2.89% |
175,300 |
| 2024/6/12 |
1,610 |
1,666 |
1,598 |
1,659 |
+3.04% |
135,900 |
|
