| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
2,144 |
2,261 |
2,115 |
2,115 |
-1.40% |
41,900 |
| 2024/12/2 |
2,068 |
2,153 |
2,003 |
2,145 |
+3.72% |
22,300 |
| 2024/11/29 |
2,043 |
2,100 |
2,031 |
2,068 |
-1.19% |
11,000 |
| 2024/11/28 |
1,996 |
2,250 |
1,991 |
2,093 |
+4.65% |
29,600 |
| 2024/11/27 |
1,986 |
2,029 |
1,890 |
2,000 |
-0.45% |
17,800 |
| 2024/11/26 |
2,025 |
2,051 |
1,992 |
2,009 |
-0.79% |
14,900 |
| 2024/11/25 |
2,079 |
2,079 |
2,023 |
2,025 |
-2.27% |
12,400 |
| 2024/11/22 |
2,051 |
2,094 |
2,031 |
2,072 |
-0.81% |
21,100 |
| 2024/11/21 |
2,095 |
2,106 |
2,040 |
2,089 |
+0.92% |
24,200 |
| 2024/11/20 |
2,067 |
2,148 |
2,006 |
2,070 |
+0.19% |
28,600 |
| 2024/11/19 |
2,007 |
2,245 |
1,968 |
2,066 |
+5.03% |
100,500 |
| 2024/11/18 |
2,064 |
2,065 |
1,945 |
1,967 |
-0.05% |
42,300 |
| 2024/11/15 |
1,896 |
2,050 |
1,834 |
1,968 |
+10.50% |
196,200 |
| 2024/11/14 |
1,781 |
1,781 |
1,781 |
1,781 |
+20.26% |
5,500 |
| 2024/11/13 |
1,468 |
1,528 |
1,461 |
1,481 |
+1.58% |
19,700 |
| 2024/11/12 |
1,460 |
1,476 |
1,456 |
1,458 |
+0.48% |
3,900 |
| 2024/11/11 |
1,470 |
1,489 |
1,446 |
1,451 |
-1.83% |
5,900 |
| 2024/11/8 |
1,493 |
1,493 |
1,421 |
1,478 |
-0.20% |
6,900 |
| 2024/11/7 |
1,500 |
1,501 |
1,451 |
1,481 |
-0.87% |
7,300 |
| 2024/11/6 |
1,495 |
1,495 |
1,482 |
1,494 |
+0.61% |
2,800 |
| 2024/11/5 |
1,472 |
1,490 |
1,460 |
1,485 |
+2.27% |
2,500 |
| 2024/11/1 |
1,496 |
1,498 |
1,430 |
1,452 |
-2.42% |
3,700 |
| 2024/10/31 |
1,480 |
1,497 |
1,461 |
1,488 |
+2.48% |
9,900 |
| 2024/10/30 |
1,417 |
1,471 |
1,410 |
1,452 |
+2.76% |
13,300 |
| 2024/10/29 |
1,384 |
1,415 |
1,363 |
1,413 |
+2.76% |
3,800 |
| 2024/10/28 |
1,359 |
1,398 |
1,345 |
1,375 |
+1.18% |
8,300 |
| 2024/10/25 |
1,360 |
1,370 |
1,330 |
1,359 |
-0.07% |
12,300 |
| 2024/10/24 |
1,383 |
1,388 |
1,339 |
1,360 |
-1.73% |
8,400 |
| 2024/10/23 |
1,385 |
1,450 |
1,357 |
1,384 |
+2.14% |
12,400 |
| 2024/10/22 |
1,422 |
1,422 |
1,350 |
1,355 |
-4.64% |
11,000 |
| 2024/10/21 |
1,436 |
1,443 |
1,396 |
1,421 |
-1.04% |
6,600 |
| 2024/10/18 |
1,436 |
1,436 |
1,436 |
1,436 |
+0.14% |
200 |
| 2024/10/17 |
1,483 |
1,483 |
1,400 |
1,434 |
-2.45% |
12,000 |
| 2024/10/16 |
1,479 |
1,490 |
1,470 |
1,470 |
-0.61% |
500 |
| 2024/10/15 |
1,476 |
1,509 |
1,474 |
1,479 |
+0.27% |
2,900 |
| 2024/10/11 |
1,522 |
1,530 |
1,475 |
1,475 |
-3.66% |
11,400 |
| 2024/10/10 |
1,544 |
1,552 |
1,524 |
1,531 |
-0.58% |
3,100 |
| 2024/10/9 |
1,561 |
1,568 |
1,526 |
1,540 |
-0.19% |
4,800 |
| 2024/10/8 |
1,539 |
1,575 |
1,520 |
1,543 |
+0.26% |
7,900 |
| 2024/10/7 |
1,625 |
1,625 |
1,500 |
1,539 |
-2.90% |
15,300 |
| 2024/10/4 |
1,596 |
1,620 |
1,551 |
1,585 |
+1.86% |
20,800 |
| 2024/10/3 |
1,561 |
1,592 |
1,554 |
1,556 |
+1.63% |
2,400 |
| 2024/10/2 |
1,550 |
1,585 |
1,531 |
1,531 |
-0.39% |
9,900 |
| 2024/10/1 |
1,615 |
1,629 |
1,506 |
1,537 |
-3.70% |
12,700 |
| 2024/9/30 |
1,625 |
1,689 |
1,596 |
1,596 |
-6.39% |
27,800 |
| 2024/9/27 |
1,707 |
1,710 |
1,655 |
1,705 |
-1.79% |
13,700 |
| 2024/9/26 |
1,686 |
1,779 |
1,686 |
1,736 |
+2.60% |
8,200 |
| 2024/9/25 |
1,780 |
1,780 |
1,689 |
1,692 |
-4.94% |
11,000 |
| 2024/9/24 |
1,857 |
1,857 |
1,751 |
1,780 |
-3.10% |
13,200 |
| 2024/9/20 |
1,860 |
1,885 |
1,818 |
1,837 |
+0.38% |
14,100 |
| 2024/9/19 |
1,900 |
1,914 |
1,815 |
1,830 |
-1.61% |
23,500 |
| 2024/9/18 |
1,786 |
1,897 |
1,757 |
1,860 |
+3.97% |
34,500 |
| 2024/9/17 |
1,755 |
1,839 |
1,715 |
1,789 |
+4.31% |
22,400 |
| 2024/9/13 |
1,822 |
1,830 |
1,713 |
1,715 |
-4.88% |
26,600 |
| 2024/9/12 |
1,680 |
1,837 |
1,678 |
1,803 |
+7.45% |
68,200 |
| 2024/9/11 |
1,576 |
1,699 |
1,576 |
1,678 |
+7.77% |
36,900 |
| 2024/9/10 |
1,543 |
1,572 |
1,533 |
1,557 |
+0.91% |
8,600 |
| 2024/9/9 |
1,487 |
1,650 |
1,477 |
1,543 |
-1.78% |
37,600 |
| 2024/9/6 |
1,646 |
1,651 |
1,557 |
1,571 |
-4.56% |
34,600 |
| 2024/9/5 |
1,603 |
1,744 |
1,602 |
1,646 |
+1.42% |
31,400 |
| 2024/9/4 |
1,649 |
1,730 |
1,608 |
1,623 |
-3.91% |
46,200 |
| 2024/9/3 |
1,569 |
1,689 |
1,555 |
1,689 |
+10.46% |
30,400 |
| 2024/9/2 |
1,590 |
1,650 |
1,520 |
1,529 |
-3.47% |
17,600 |
| 2024/8/30 |
1,628 |
1,652 |
1,526 |
1,584 |
-3.12% |
53,000 |
| 2024/8/29 |
1,699 |
1,732 |
1,610 |
1,635 |
-2.68% |
27,300 |
| 2024/8/28 |
1,622 |
1,697 |
1,571 |
1,680 |
+4.54% |
56,900 |
| 2024/8/27 |
1,511 |
1,685 |
1,511 |
1,607 |
+7.13% |
82,800 |
| 2024/8/26 |
1,366 |
1,500 |
1,366 |
1,500 |
+9.81% |
28,900 |
| 2024/8/23 |
1,399 |
1,399 |
1,351 |
1,366 |
-0.36% |
7,000 |
| 2024/8/22 |
1,425 |
1,451 |
1,362 |
1,371 |
-2.63% |
29,900 |
| 2024/8/21 |
1,459 |
1,545 |
1,401 |
1,408 |
-3.50% |
28,900 |
| 2024/8/20 |
1,410 |
1,459 |
1,402 |
1,459 |
+4.36% |
54,000 |
| 2024/8/19 |
1,412 |
1,450 |
1,398 |
1,398 |
-0.21% |
9,100 |
| 2024/8/16 |
1,480 |
1,480 |
1,381 |
1,401 |
-3.04% |
22,100 |
| 2024/8/15 |
1,556 |
1,600 |
1,439 |
1,445 |
-7.37% |
18,900 |
| 2024/8/14 |
1,400 |
1,635 |
1,382 |
1,560 |
+12.07% |
51,600 |
| 2024/8/13 |
1,268 |
1,392 |
1,167 |
1,392 |
+7.24% |
84,000 |
| 2024/8/9 |
1,350 |
1,401 |
1,269 |
1,298 |
-3.71% |
14,600 |
| 2024/8/8 |
1,250 |
1,373 |
1,250 |
1,348 |
+3.93% |
18,000 |
| 2024/8/7 |
1,282 |
1,371 |
1,282 |
1,297 |
-1.14% |
46,900 |
| 2024/8/6 |
1,240 |
1,373 |
1,240 |
1,312 |
+8.43% |
11,100 |
| 2024/8/5 |
1,357 |
1,410 |
1,116 |
1,210 |
-20.13% |
30,000 |
| 2024/8/2 |
1,542 |
1,630 |
1,462 |
1,515 |
-6.60% |
23,600 |
| 2024/8/1 |
1,667 |
1,699 |
1,616 |
1,622 |
-4.98% |
8,600 |
| 2024/7/31 |
1,702 |
1,709 |
1,670 |
1,707 |
+0.29% |
2,000 |
| 2024/7/30 |
1,686 |
1,730 |
1,686 |
1,702 |
+0.06% |
1,400 |
| 2024/7/29 |
1,664 |
1,727 |
1,664 |
1,701 |
+1.37% |
5,300 |
| 2024/7/26 |
1,710 |
1,730 |
1,678 |
1,678 |
-1.70% |
1,500 |
| 2024/7/25 |
1,678 |
1,731 |
1,678 |
1,707 |
+0.12% |
2,500 |
| 2024/7/24 |
1,737 |
1,737 |
1,705 |
1,705 |
-2.01% |
3,000 |
| 2024/7/23 |
1,708 |
1,748 |
1,708 |
1,740 |
+1.46% |
1,400 |
| 2024/7/22 |
1,760 |
1,760 |
1,700 |
1,715 |
-2.28% |
3,500 |
| 2024/7/19 |
1,715 |
1,759 |
1,715 |
1,755 |
+2.57% |
1,500 |
| 2024/7/18 |
1,802 |
1,835 |
1,711 |
1,711 |
-2.89% |
6,200 |
| 2024/7/17 |
1,712 |
1,800 |
1,712 |
1,762 |
+0.69% |
4,800 |
| 2024/7/16 |
1,722 |
1,753 |
1,722 |
1,750 |
+0.29% |
4,400 |
| 2024/7/12 |
1,703 |
1,750 |
1,680 |
1,745 |
+3.68% |
4,700 |
| 2024/7/11 |
1,698 |
1,715 |
1,680 |
1,683 |
-2.15% |
7,300 |
| 2024/7/10 |
1,786 |
1,820 |
1,698 |
1,720 |
-2.33% |
34,300 |
| 2024/7/9 |
1,802 |
1,810 |
1,730 |
1,761 |
-2.11% |
9,200 |
| 2024/7/8 |
1,840 |
1,888 |
1,780 |
1,799 |
-2.23% |
8,700 |
| 2024/7/5 |
1,861 |
1,861 |
1,820 |
1,840 |
-1.18% |
4,300 |
| 2024/7/4 |
1,810 |
1,868 |
1,807 |
1,862 |
+2.99% |
8,700 |
| 2024/7/3 |
1,818 |
1,818 |
1,776 |
1,808 |
-0.82% |
7,000 |
| 2024/7/2 |
1,798 |
1,849 |
1,789 |
1,823 |
+1.67% |
5,700 |
| 2024/7/1 |
1,799 |
1,799 |
1,750 |
1,793 |
-0.33% |
3,800 |
| 2024/6/28 |
1,782 |
1,805 |
1,751 |
1,799 |
+0.95% |
3,300 |
| 2024/6/27 |
1,714 |
1,824 |
1,692 |
1,782 |
+3.73% |
11,600 |
| 2024/6/26 |
1,750 |
1,791 |
1,710 |
1,718 |
-2.16% |
5,300 |
| 2024/6/25 |
1,747 |
1,808 |
1,738 |
1,756 |
+0.06% |
9,100 |
| 2024/6/24 |
1,747 |
1,790 |
1,747 |
1,755 |
+0.40% |
4,700 |
| 2024/6/21 |
1,752 |
1,786 |
1,713 |
1,748 |
+0.06% |
7,400 |
| 2024/6/20 |
1,666 |
1,750 |
1,654 |
1,747 |
+4.86% |
7,500 |
| 2024/6/19 |
1,640 |
1,670 |
1,631 |
1,666 |
+1.28% |
2,800 |
| 2024/6/18 |
1,680 |
1,680 |
1,630 |
1,645 |
-2.66% |
7,200 |
| 2024/6/17 |
1,654 |
1,690 |
1,654 |
1,690 |
+0.90% |
3,800 |
| 2024/6/14 |
1,668 |
1,700 |
1,632 |
1,675 |
-1.93% |
11,200 |
| 2024/6/13 |
1,718 |
1,720 |
1,681 |
1,708 |
-0.29% |
6,900 |
| 2024/6/12 |
1,779 |
1,779 |
1,713 |
1,713 |
-3.49% |
10,700 |
| 2024/6/11 |
1,735 |
1,800 |
1,733 |
1,775 |
+1.66% |
10,100 |
| 2024/6/10 |
1,734 |
1,748 |
1,720 |
1,746 |
+0.00% |
6,800 |
| 2024/6/7 |
1,677 |
1,746 |
1,677 |
1,746 |
+3.50% |
3,600 |
| 2024/6/6 |
1,766 |
1,766 |
1,675 |
1,687 |
-4.74% |
10,400 |
|
