| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,190 |
1,196 |
1,147 |
1,164 |
-0.77% |
80,600 |
| 2024/12/2 |
1,240 |
1,246 |
1,163 |
1,173 |
-6.08% |
154,800 |
| 2024/11/29 |
1,236 |
1,267 |
1,236 |
1,249 |
-0.56% |
47,100 |
| 2024/11/28 |
1,305 |
1,329 |
1,256 |
1,256 |
-2.71% |
79,900 |
| 2024/11/27 |
1,270 |
1,291 |
1,236 |
1,291 |
+1.18% |
85,600 |
| 2024/11/26 |
1,350 |
1,358 |
1,257 |
1,276 |
-9.05% |
262,900 |
| 2024/11/25 |
1,411 |
1,500 |
1,372 |
1,403 |
+0.21% |
300,000 |
| 2024/11/22 |
1,425 |
1,435 |
1,360 |
1,400 |
-0.21% |
101,800 |
| 2024/11/21 |
1,351 |
1,411 |
1,324 |
1,403 |
+3.62% |
96,500 |
| 2024/11/20 |
1,396 |
1,403 |
1,341 |
1,354 |
-3.29% |
56,500 |
| 2024/11/19 |
1,350 |
1,422 |
1,350 |
1,400 |
+3.70% |
52,700 |
| 2024/11/18 |
1,346 |
1,375 |
1,320 |
1,350 |
-1.89% |
63,200 |
| 2024/11/15 |
1,413 |
1,442 |
1,372 |
1,376 |
-2.76% |
83,700 |
| 2024/11/14 |
1,493 |
1,499 |
1,415 |
1,415 |
-3.41% |
112,500 |
| 2024/11/13 |
1,515 |
1,517 |
1,451 |
1,465 |
-1.68% |
110,100 |
| 2024/11/12 |
1,534 |
1,564 |
1,446 |
1,490 |
+2.76% |
284,900 |
| 2024/11/11 |
1,401 |
1,535 |
1,398 |
1,450 |
+5.76% |
220,100 |
| 2024/11/8 |
1,366 |
1,407 |
1,361 |
1,371 |
-1.65% |
53,300 |
| 2024/11/7 |
1,469 |
1,501 |
1,383 |
1,394 |
-0.36% |
145,300 |
| 2024/11/6 |
1,320 |
1,399 |
1,306 |
1,399 |
+6.31% |
50,500 |
| 2024/11/5 |
1,359 |
1,360 |
1,300 |
1,316 |
-1.64% |
23,100 |
| 2024/11/1 |
1,336 |
1,368 |
1,320 |
1,338 |
-1.76% |
39,000 |
| 2024/10/31 |
1,390 |
1,405 |
1,354 |
1,362 |
-2.01% |
40,000 |
| 2024/10/30 |
1,386 |
1,429 |
1,366 |
1,390 |
+0.29% |
102,300 |
| 2024/10/29 |
1,300 |
1,411 |
1,296 |
1,386 |
+7.53% |
111,900 |
| 2024/10/28 |
1,223 |
1,311 |
1,223 |
1,289 |
+2.87% |
32,200 |
| 2024/10/25 |
1,253 |
1,280 |
1,243 |
1,253 |
-1.26% |
58,400 |
| 2024/10/24 |
1,291 |
1,311 |
1,263 |
1,269 |
-3.42% |
124,600 |
| 2024/10/23 |
1,363 |
1,375 |
1,314 |
1,314 |
-4.09% |
79,300 |
| 2024/10/22 |
1,452 |
1,479 |
1,360 |
1,370 |
-5.32% |
104,000 |
| 2024/10/21 |
1,427 |
1,487 |
1,421 |
1,447 |
+0.70% |
46,300 |
| 2024/10/18 |
1,390 |
1,465 |
1,390 |
1,437 |
+1.41% |
88,200 |
| 2024/10/17 |
1,490 |
1,500 |
1,414 |
1,417 |
-6.22% |
203,700 |
| 2024/10/16 |
1,515 |
1,699 |
1,461 |
1,511 |
-1.95% |
420,900 |
| 2024/10/15 |
1,588 |
1,700 |
1,503 |
1,541 |
-0.45% |
531,400 |
| 2024/10/11 |
1,538 |
1,565 |
1,536 |
1,548 |
-0.13% |
39,800 |
| 2024/10/10 |
1,591 |
1,591 |
1,526 |
1,550 |
-2.52% |
48,600 |
| 2024/10/9 |
1,597 |
1,597 |
1,555 |
1,590 |
+2.05% |
36,400 |
| 2024/10/8 |
1,570 |
1,627 |
1,551 |
1,558 |
-2.01% |
59,700 |
| 2024/10/7 |
1,629 |
1,629 |
1,566 |
1,590 |
-0.13% |
42,100 |
| 2024/10/4 |
1,585 |
1,642 |
1,568 |
1,592 |
-0.19% |
56,500 |
| 2024/10/3 |
1,622 |
1,632 |
1,532 |
1,595 |
+0.25% |
86,000 |
| 2024/10/2 |
1,722 |
1,722 |
1,588 |
1,591 |
-7.28% |
171,700 |
| 2024/10/1 |
1,680 |
1,730 |
1,622 |
1,716 |
+4.63% |
79,400 |
| 2024/9/30 |
1,670 |
1,722 |
1,634 |
1,640 |
-6.29% |
86,200 |
| 2024/9/27 |
1,712 |
1,779 |
1,685 |
1,750 |
+4.17% |
99,000 |
| 2024/9/26 |
1,713 |
1,727 |
1,667 |
1,680 |
-1.87% |
55,200 |
| 2024/9/25 |
1,726 |
1,750 |
1,696 |
1,712 |
+1.12% |
71,200 |
| 2024/9/24 |
1,798 |
1,803 |
1,688 |
1,693 |
-3.75% |
84,100 |
| 2024/9/20 |
1,800 |
1,820 |
1,711 |
1,759 |
-0.79% |
113,000 |
| 2024/9/19 |
1,829 |
1,850 |
1,740 |
1,773 |
-2.53% |
154,700 |
| 2024/9/18 |
1,855 |
1,948 |
1,787 |
1,819 |
-2.88% |
200,600 |
| 2024/9/17 |
1,780 |
2,158 |
1,757 |
1,873 |
+4.52% |
787,100 |
| 2024/9/13 |
1,835 |
1,966 |
1,777 |
1,792 |
+0.67% |
380,900 |
| 2024/9/12 |
1,613 |
1,840 |
1,583 |
1,780 |
+13.16% |
385,500 |
| 2024/9/11 |
1,559 |
1,615 |
1,511 |
1,573 |
+0.51% |
103,100 |
| 2024/9/10 |
1,650 |
1,700 |
1,557 |
1,565 |
-3.93% |
107,700 |
| 2024/9/9 |
1,603 |
1,672 |
1,580 |
1,629 |
-4.63% |
174,800 |
| 2024/9/6 |
1,646 |
1,748 |
1,609 |
1,708 |
+5.50% |
247,600 |
| 2024/9/5 |
1,440 |
1,666 |
1,436 |
1,619 |
+11.35% |
347,700 |
| 2024/9/4 |
1,481 |
1,519 |
1,448 |
1,454 |
-6.74% |
168,300 |
| 2024/9/3 |
1,501 |
1,570 |
1,500 |
1,559 |
+3.59% |
90,200 |
| 2024/9/2 |
1,567 |
1,570 |
1,490 |
1,505 |
-2.53% |
86,900 |
| 2024/8/30 |
1,464 |
1,580 |
1,458 |
1,544 |
+7.00% |
237,500 |
| 2024/8/29 |
1,359 |
1,443 |
1,333 |
1,443 |
+5.17% |
107,200 |
| 2024/8/28 |
1,405 |
1,459 |
1,361 |
1,372 |
-2.35% |
120,000 |
| 2024/8/27 |
1,423 |
1,430 |
1,370 |
1,405 |
+0.57% |
146,600 |
| 2024/8/26 |
1,351 |
1,414 |
1,303 |
1,397 |
+5.75% |
187,000 |
| 2024/8/23 |
1,300 |
1,357 |
1,285 |
1,321 |
+2.80% |
125,400 |
| 2024/8/22 |
1,266 |
1,344 |
1,253 |
1,285 |
+1.90% |
93,000 |
| 2024/8/21 |
1,250 |
1,285 |
1,240 |
1,261 |
-1.10% |
89,100 |
| 2024/8/20 |
1,232 |
1,312 |
1,232 |
1,275 |
+4.85% |
109,400 |
| 2024/8/19 |
1,240 |
1,282 |
1,211 |
1,216 |
-4.25% |
59,100 |
| 2024/8/16 |
1,275 |
1,288 |
1,237 |
1,270 |
+4.53% |
71,700 |
| 2024/8/15 |
1,202 |
1,257 |
1,196 |
1,215 |
+0.25% |
74,400 |
| 2024/8/14 |
1,235 |
1,255 |
1,191 |
1,212 |
-3.04% |
90,800 |
| 2024/8/13 |
1,240 |
1,272 |
1,211 |
1,250 |
+2.38% |
58,300 |
| 2024/8/9 |
1,242 |
1,282 |
1,198 |
1,221 |
-3.17% |
94,400 |
| 2024/8/8 |
1,221 |
1,315 |
1,200 |
1,261 |
+2.44% |
122,600 |
| 2024/8/7 |
1,146 |
1,302 |
1,140 |
1,231 |
+7.98% |
198,500 |
| 2024/8/6 |
1,128 |
1,140 |
1,122 |
1,140 |
+15.15% |
87,000 |
| 2024/8/5 |
1,198 |
1,204 |
952 |
990 |
-20.93% |
401,000 |
| 2024/8/2 |
1,265 |
1,330 |
1,224 |
1,252 |
-10.25% |
321,500 |
| 2024/8/1 |
1,410 |
1,427 |
1,346 |
1,395 |
-2.31% |
151,700 |
| 2024/7/31 |
1,426 |
1,436 |
1,371 |
1,428 |
-4.23% |
280,900 |
| 2024/7/30 |
1,498 |
1,514 |
1,395 |
1,491 |
-4.18% |
459,700 |
| 2024/7/29 |
1,540 |
1,699 |
1,524 |
1,556 |
+3.73% |
1,255,600 |
| 2024/7/26 |
1,495 |
1,533 |
1,479 |
1,500 |
-1.45% |
170,300 |
| 2024/7/25 |
1,564 |
1,589 |
1,515 |
1,522 |
-5.99% |
227,700 |
| 2024/7/24 |
1,723 |
1,749 |
1,571 |
1,619 |
-7.54% |
343,000 |
| 2024/7/23 |
1,700 |
1,781 |
1,654 |
1,751 |
+3.98% |
380,700 |
| 2024/7/22 |
1,700 |
1,758 |
1,617 |
1,684 |
+1.02% |
464,500 |
| 2024/7/19 |
1,778 |
2,065 |
1,611 |
1,667 |
-5.82% |
3,239,800 |
| 2024/7/18 |
1,866 |
1,886 |
1,754 |
1,770 |
-4.01% |
519,200 |
| 2024/7/17 |
1,889 |
2,141 |
1,782 |
1,844 |
+3.83% |
3,510,700 |
| 2024/7/16 |
1,531 |
1,776 |
1,531 |
1,776 |
+20.33% |
1,426,200 |
| 2024/7/12 |
1,279 |
1,586 |
1,258 |
1,476 |
+14.69% |
1,761,300 |
| 2024/7/11 |
1,332 |
1,350 |
1,286 |
1,287 |
-4.24% |
117,000 |
| 2024/7/10 |
1,354 |
1,376 |
1,335 |
1,344 |
+0.37% |
80,500 |
| 2024/7/9 |
1,327 |
1,351 |
1,302 |
1,339 |
+0.83% |
79,100 |
| 2024/7/8 |
1,314 |
1,340 |
1,303 |
1,328 |
+1.53% |
49,100 |
| 2024/7/5 |
1,328 |
1,333 |
1,270 |
1,308 |
-2.97% |
148,400 |
| 2024/7/4 |
1,418 |
1,418 |
1,331 |
1,348 |
-5.07% |
204,900 |
| 2024/7/3 |
1,380 |
1,422 |
1,356 |
1,420 |
+3.35% |
164,000 |
| 2024/7/2 |
1,358 |
1,420 |
1,293 |
1,374 |
+2.77% |
270,800 |
| 2024/7/1 |
1,258 |
1,364 |
1,250 |
1,337 |
+7.65% |
272,400 |
| 2024/6/28 |
1,273 |
1,295 |
1,237 |
1,242 |
-1.90% |
85,400 |
| 2024/6/27 |
1,224 |
1,270 |
1,223 |
1,266 |
+2.01% |
71,200 |
| 2024/6/26 |
1,256 |
1,280 |
1,237 |
1,241 |
-1.19% |
78,300 |
| 2024/6/25 |
1,228 |
1,266 |
1,219 |
1,256 |
+0.88% |
100,500 |
| 2024/6/24 |
1,257 |
1,300 |
1,239 |
1,245 |
-1.89% |
101,600 |
| 2024/6/21 |
1,262 |
1,293 |
1,243 |
1,269 |
-0.31% |
144,100 |
| 2024/6/20 |
1,335 |
1,335 |
1,252 |
1,273 |
-4.86% |
213,000 |
| 2024/6/19 |
1,345 |
1,393 |
1,337 |
1,338 |
+0.07% |
119,400 |
| 2024/6/18 |
1,405 |
1,426 |
1,332 |
1,337 |
-4.84% |
184,000 |
| 2024/6/17 |
1,380 |
1,430 |
1,337 |
1,405 |
-0.35% |
201,000 |
| 2024/6/14 |
1,410 |
1,500 |
1,401 |
1,410 |
-1.26% |
313,700 |
| 2024/6/13 |
1,500 |
1,525 |
1,428 |
1,428 |
-4.61% |
407,900 |
| 2024/6/12 |
1,355 |
1,530 |
1,352 |
1,497 |
+8.09% |
703,400 |
| 2024/6/11 |
1,414 |
1,414 |
1,355 |
1,385 |
-1.91% |
232,400 |
| 2024/6/10 |
1,305 |
1,425 |
1,289 |
1,412 |
+8.20% |
351,900 |
| 2024/6/7 |
1,252 |
1,363 |
1,238 |
1,305 |
+3.16% |
386,700 |
| 2024/6/6 |
1,350 |
1,357 |
1,244 |
1,265 |
-4.17% |
412,800 |
|
