| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,393 |
1,414 |
1,386 |
1,391 |
-0.86% |
72,700 |
| 2024/12/12 |
1,400 |
1,419 |
1,394 |
1,403 |
+0.72% |
83,500 |
| 2024/12/11 |
1,385 |
1,402 |
1,375 |
1,393 |
-0.43% |
105,200 |
| 2024/12/10 |
1,412 |
1,418 |
1,391 |
1,399 |
-0.57% |
80,900 |
| 2024/12/9 |
1,410 |
1,426 |
1,405 |
1,407 |
+0.00% |
70,400 |
| 2024/12/6 |
1,443 |
1,443 |
1,387 |
1,407 |
-2.49% |
106,800 |
| 2024/12/5 |
1,440 |
1,463 |
1,435 |
1,443 |
-0.55% |
70,800 |
| 2024/12/4 |
1,486 |
1,496 |
1,439 |
1,451 |
-2.09% |
97,400 |
| 2024/12/3 |
1,421 |
1,493 |
1,421 |
1,482 |
+3.93% |
234,100 |
| 2024/12/2 |
1,439 |
1,449 |
1,392 |
1,426 |
-0.83% |
88,600 |
| 2024/11/29 |
1,415 |
1,440 |
1,402 |
1,438 |
+1.05% |
65,800 |
| 2024/11/28 |
1,410 |
1,440 |
1,408 |
1,423 |
-0.97% |
80,400 |
| 2024/11/27 |
1,458 |
1,464 |
1,409 |
1,437 |
-1.17% |
137,600 |
| 2024/11/26 |
1,390 |
1,458 |
1,380 |
1,454 |
+4.76% |
259,400 |
| 2024/11/25 |
1,377 |
1,421 |
1,371 |
1,388 |
+0.95% |
198,400 |
| 2024/11/22 |
1,420 |
1,428 |
1,341 |
1,375 |
+0.81% |
828,400 |
| 2024/11/21 |
1,399 |
1,418 |
1,363 |
1,364 |
-3.06% |
135,100 |
| 2024/11/20 |
1,410 |
1,415 |
1,383 |
1,407 |
+0.36% |
110,700 |
| 2024/11/19 |
1,434 |
1,448 |
1,383 |
1,402 |
-1.54% |
135,100 |
| 2024/11/18 |
1,375 |
1,426 |
1,351 |
1,424 |
+3.94% |
121,600 |
| 2024/11/15 |
1,366 |
1,379 |
1,350 |
1,370 |
+0.37% |
66,400 |
| 2024/11/14 |
1,361 |
1,383 |
1,356 |
1,365 |
+0.37% |
70,100 |
| 2024/11/13 |
1,351 |
1,364 |
1,345 |
1,360 |
+0.67% |
178,000 |
| 2024/11/12 |
1,390 |
1,391 |
1,335 |
1,351 |
-2.10% |
173,500 |
| 2024/11/11 |
1,411 |
1,427 |
1,375 |
1,380 |
-1.50% |
101,300 |
| 2024/11/8 |
1,415 |
1,437 |
1,400 |
1,401 |
+0.29% |
108,500 |
| 2024/11/7 |
1,400 |
1,417 |
1,385 |
1,397 |
+0.36% |
176,100 |
| 2024/11/6 |
1,400 |
1,420 |
1,380 |
1,392 |
+0.51% |
348,900 |
| 2024/11/5 |
1,302 |
1,385 |
1,300 |
1,385 |
+6.46% |
297,100 |
| 2024/11/1 |
1,326 |
1,326 |
1,291 |
1,301 |
-2.25% |
127,200 |
| 2024/10/31 |
1,311 |
1,340 |
1,306 |
1,331 |
+2.46% |
163,300 |
| 2024/10/30 |
1,310 |
1,327 |
1,299 |
1,299 |
+0.23% |
193,500 |
| 2024/10/29 |
1,294 |
1,315 |
1,291 |
1,296 |
-0.31% |
90,400 |
| 2024/10/28 |
1,300 |
1,327 |
1,294 |
1,300 |
-0.61% |
149,900 |
| 2024/10/25 |
1,347 |
1,347 |
1,293 |
1,308 |
-3.33% |
242,900 |
| 2024/10/24 |
1,290 |
1,355 |
1,281 |
1,353 |
+4.48% |
309,100 |
| 2024/10/23 |
1,306 |
1,322 |
1,281 |
1,295 |
-2.48% |
217,700 |
| 2024/10/22 |
1,302 |
1,329 |
1,291 |
1,328 |
+1.07% |
304,800 |
| 2024/10/21 |
1,238 |
1,320 |
1,225 |
1,314 |
+6.14% |
381,800 |
| 2024/10/18 |
1,222 |
1,246 |
1,210 |
1,238 |
+0.90% |
171,600 |
| 2024/10/17 |
1,188 |
1,232 |
1,169 |
1,227 |
+4.25% |
210,400 |
| 2024/10/16 |
1,184 |
1,193 |
1,166 |
1,177 |
-2.24% |
200,000 |
| 2024/10/15 |
1,160 |
1,219 |
1,154 |
1,204 |
+3.70% |
431,600 |
| 2024/10/11 |
1,130 |
1,173 |
1,123 |
1,161 |
+7.20% |
499,100 |
| 2024/10/10 |
1,068 |
1,083 |
1,062 |
1,083 |
+2.27% |
112,600 |
| 2024/10/9 |
1,038 |
1,061 |
1,038 |
1,059 |
+3.02% |
79,400 |
| 2024/10/8 |
1,060 |
1,060 |
1,023 |
1,028 |
-3.75% |
64,300 |
| 2024/10/7 |
1,056 |
1,070 |
1,053 |
1,068 |
+2.50% |
146,600 |
| 2024/10/4 |
1,010 |
1,052 |
1,007 |
1,042 |
+3.78% |
168,900 |
| 2024/10/3 |
1,006 |
1,009 |
994 |
1,004 |
+1.31% |
62,800 |
| 2024/10/2 |
996 |
999 |
989 |
991 |
-0.80% |
51,300 |
| 2024/10/1 |
984 |
1,003 |
978 |
999 |
+1.52% |
43,600 |
| 2024/9/30 |
992 |
1,009 |
976 |
984 |
-3.53% |
83,200 |
| 2024/9/27 |
1,046 |
1,046 |
1,019 |
1,020 |
-2.39% |
85,300 |
| 2024/9/26 |
1,029 |
1,045 |
1,025 |
1,045 |
+2.25% |
102,400 |
| 2024/9/25 |
1,006 |
1,029 |
1,006 |
1,022 |
+1.39% |
96,600 |
| 2024/9/24 |
992 |
1,025 |
992 |
1,008 |
+2.86% |
139,800 |
| 2024/9/20 |
981 |
982 |
971 |
980 |
+0.51% |
78,300 |
| 2024/9/19 |
972 |
980 |
963 |
975 |
+0.83% |
61,800 |
| 2024/9/18 |
965 |
969 |
952 |
967 |
+0.52% |
56,800 |
| 2024/9/17 |
950 |
962 |
944 |
962 |
+1.37% |
82,500 |
| 2024/9/13 |
943 |
950 |
939 |
949 |
+0.96% |
61,900 |
| 2024/9/12 |
929 |
942 |
929 |
940 |
+1.29% |
33,900 |
| 2024/9/11 |
935 |
936 |
917 |
928 |
-1.07% |
53,800 |
| 2024/9/10 |
924 |
945 |
921 |
938 |
+1.52% |
56,200 |
| 2024/9/9 |
885 |
926 |
882 |
924 |
+3.24% |
95,300 |
| 2024/9/6 |
895 |
902 |
883 |
895 |
+0.79% |
61,400 |
| 2024/9/5 |
880 |
901 |
873 |
888 |
+0.79% |
65,200 |
| 2024/9/4 |
879 |
888 |
878 |
881 |
-0.90% |
42,500 |
| 2024/9/3 |
879 |
890 |
879 |
889 |
+1.48% |
77,000 |
| 2024/9/2 |
883 |
883 |
868 |
876 |
-0.79% |
42,500 |
| 2024/8/30 |
873 |
883 |
869 |
883 |
+1.26% |
81,300 |
| 2024/8/29 |
867 |
872 |
856 |
872 |
-0.11% |
118,700 |
| 2024/8/28 |
878 |
880 |
872 |
873 |
-0.80% |
344,700 |
| 2024/8/27 |
881 |
886 |
878 |
880 |
-0.34% |
127,000 |
| 2024/8/26 |
883 |
888 |
879 |
883 |
-0.11% |
107,700 |
| 2024/8/23 |
885 |
891 |
882 |
884 |
-0.90% |
91,500 |
| 2024/8/22 |
881 |
892 |
881 |
892 |
+0.90% |
42,100 |
| 2024/8/21 |
884 |
889 |
882 |
884 |
-0.56% |
31,900 |
| 2024/8/20 |
880 |
893 |
880 |
889 |
+0.91% |
38,200 |
| 2024/8/19 |
882 |
886 |
875 |
881 |
-0.90% |
64,600 |
| 2024/8/16 |
879 |
889 |
877 |
889 |
+2.30% |
36,400 |
| 2024/8/15 |
874 |
879 |
869 |
869 |
-0.11% |
32,400 |
| 2024/8/14 |
871 |
875 |
867 |
870 |
+0.46% |
26,200 |
| 2024/8/13 |
875 |
877 |
863 |
866 |
-0.35% |
49,000 |
| 2024/8/9 |
880 |
884 |
864 |
869 |
+0.46% |
52,000 |
| 2024/8/8 |
867 |
886 |
862 |
865 |
-1.37% |
52,800 |
| 2024/8/7 |
855 |
890 |
851 |
877 |
+1.86% |
80,000 |
| 2024/8/6 |
848 |
879 |
847 |
861 |
+7.09% |
77,500 |
| 2024/8/5 |
850 |
865 |
799 |
804 |
-9.46% |
150,000 |
| 2024/8/2 |
906 |
909 |
888 |
888 |
-3.58% |
87,200 |
| 2024/8/1 |
937 |
937 |
918 |
921 |
-3.26% |
50,400 |
| 2024/7/31 |
931 |
952 |
930 |
952 |
+1.49% |
47,300 |
| 2024/7/30 |
949 |
949 |
932 |
938 |
-1.05% |
54,900 |
| 2024/7/29 |
934 |
948 |
930 |
948 |
+3.16% |
46,700 |
| 2024/7/26 |
933 |
938 |
919 |
919 |
-1.50% |
64,200 |
| 2024/7/25 |
934 |
942 |
928 |
933 |
-0.11% |
38,800 |
| 2024/7/24 |
948 |
948 |
934 |
934 |
-1.48% |
37,300 |
| 2024/7/23 |
944 |
950 |
941 |
948 |
+0.96% |
28,200 |
| 2024/7/22 |
944 |
944 |
934 |
939 |
-0.21% |
38,100 |
| 2024/7/19 |
948 |
948 |
934 |
941 |
-0.53% |
38,700 |
| 2024/7/18 |
946 |
952 |
942 |
946 |
+0.00% |
38,600 |
| 2024/7/17 |
952 |
954 |
942 |
946 |
-0.53% |
45,600 |
| 2024/7/16 |
964 |
974 |
945 |
951 |
-5.75% |
190,400 |
| 2024/7/12 |
1,005 |
1,010 |
994 |
1,009 |
+0.30% |
57,700 |
| 2024/7/11 |
999 |
1,008 |
988 |
1,006 |
+1.41% |
58,300 |
| 2024/7/10 |
1,012 |
1,012 |
992 |
992 |
-2.07% |
69,500 |
| 2024/7/9 |
996 |
1,015 |
994 |
1,013 |
+2.22% |
81,500 |
| 2024/7/8 |
978 |
996 |
975 |
991 |
+2.06% |
67,300 |
| 2024/7/5 |
972 |
973 |
964 |
971 |
-0.21% |
28,700 |
| 2024/7/4 |
958 |
973 |
958 |
973 |
+1.57% |
32,900 |
| 2024/7/3 |
956 |
967 |
956 |
958 |
-0.10% |
23,300 |
| 2024/7/2 |
945 |
961 |
942 |
959 |
+2.46% |
76,800 |
| 2024/7/1 |
936 |
940 |
934 |
936 |
+0.11% |
24,200 |
| 2024/6/28 |
943 |
944 |
932 |
935 |
-0.85% |
51,200 |
| 2024/6/27 |
942 |
947 |
936 |
943 |
+0.11% |
60,500 |
| 2024/6/26 |
935 |
943 |
931 |
942 |
+0.53% |
51,600 |
| 2024/6/25 |
922 |
937 |
918 |
937 |
+2.52% |
101,100 |
| 2024/6/24 |
909 |
918 |
908 |
914 |
+1.33% |
48,000 |
| 2024/6/21 |
914 |
917 |
902 |
902 |
-0.99% |
70,200 |
| 2024/6/20 |
907 |
912 |
903 |
911 |
+0.44% |
68,100 |
| 2024/6/19 |
903 |
907 |
898 |
907 |
+0.22% |
31,400 |
| 2024/6/18 |
900 |
907 |
898 |
905 |
+1.23% |
26,900 |
|
