| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
867 |
874 |
834 |
842 |
-2.32% |
74,500 |
| 2024/12/10 |
859 |
890 |
853 |
862 |
+0.35% |
79,100 |
| 2024/12/9 |
848 |
864 |
842 |
859 |
+0.47% |
54,600 |
| 2024/12/6 |
852 |
866 |
833 |
855 |
-0.47% |
57,900 |
| 2024/12/5 |
873 |
884 |
848 |
859 |
-1.38% |
60,900 |
| 2024/12/4 |
873 |
883 |
862 |
871 |
-0.23% |
85,300 |
| 2024/12/3 |
890 |
896 |
866 |
873 |
-2.57% |
93,000 |
| 2024/12/2 |
892 |
904 |
878 |
896 |
+2.17% |
59,500 |
| 2024/11/29 |
897 |
911 |
877 |
877 |
-1.46% |
16,400 |
| 2024/11/28 |
888 |
899 |
879 |
890 |
-1.11% |
24,700 |
| 2024/11/27 |
892 |
903 |
875 |
900 |
+0.90% |
49,500 |
| 2024/11/26 |
890 |
901 |
873 |
892 |
+2.29% |
53,300 |
| 2024/11/25 |
910 |
947 |
872 |
872 |
-2.68% |
105,700 |
| 2024/11/22 |
908 |
930 |
886 |
896 |
+3.82% |
129,300 |
| 2024/11/21 |
876 |
890 |
853 |
863 |
+0.00% |
73,600 |
| 2024/11/20 |
877 |
923 |
861 |
863 |
+2.62% |
239,300 |
| 2024/11/19 |
828 |
857 |
791 |
841 |
-0.36% |
296,600 |
| 2024/11/18 |
821 |
855 |
821 |
844 |
+0.00% |
231,200 |
| 2024/11/15 |
889 |
908 |
825 |
844 |
-13.44% |
526,300 |
| 2024/11/14 |
979 |
994 |
969 |
975 |
-0.71% |
139,100 |
| 2024/11/13 |
997 |
1,013 |
981 |
982 |
-1.80% |
88,300 |
| 2024/11/12 |
1,007 |
1,015 |
991 |
1,000 |
-1.28% |
78,000 |
| 2024/11/11 |
996 |
1,034 |
996 |
1,013 |
+1.40% |
68,200 |
| 2024/11/8 |
1,006 |
1,015 |
995 |
999 |
-0.79% |
95,600 |
| 2024/11/7 |
1,028 |
1,041 |
1,003 |
1,007 |
-2.04% |
93,600 |
| 2024/11/6 |
1,068 |
1,068 |
1,017 |
1,028 |
-0.96% |
55,100 |
| 2024/11/5 |
1,046 |
1,087 |
1,030 |
1,038 |
-0.76% |
33,700 |
| 2024/11/1 |
1,045 |
1,058 |
1,026 |
1,046 |
-1.51% |
52,200 |
| 2024/10/31 |
1,060 |
1,067 |
1,049 |
1,062 |
+0.19% |
29,300 |
| 2024/10/30 |
1,019 |
1,069 |
1,008 |
1,060 |
+4.64% |
67,400 |
| 2024/10/29 |
1,012 |
1,030 |
1,011 |
1,013 |
-1.36% |
53,300 |
| 2024/10/28 |
1,005 |
1,032 |
1,005 |
1,027 |
+1.58% |
122,000 |
| 2024/10/25 |
1,034 |
1,040 |
1,006 |
1,011 |
-2.22% |
136,300 |
| 2024/10/24 |
1,045 |
1,060 |
972 |
1,034 |
-2.73% |
268,400 |
| 2024/10/23 |
1,118 |
1,118 |
1,040 |
1,063 |
-5.17% |
113,000 |
| 2024/10/22 |
1,133 |
1,150 |
1,089 |
1,121 |
-3.36% |
159,600 |
| 2024/10/21 |
1,147 |
1,163 |
1,143 |
1,160 |
+1.13% |
24,400 |
| 2024/10/18 |
1,171 |
1,171 |
1,141 |
1,147 |
-0.69% |
22,900 |
| 2024/10/17 |
1,167 |
1,180 |
1,149 |
1,155 |
-1.28% |
39,800 |
| 2024/10/16 |
1,151 |
1,176 |
1,148 |
1,170 |
-0.17% |
31,800 |
| 2024/10/15 |
1,180 |
1,193 |
1,157 |
1,172 |
-0.68% |
34,100 |
| 2024/10/11 |
1,174 |
1,197 |
1,164 |
1,180 |
+1.81% |
70,100 |
| 2024/10/10 |
1,160 |
1,179 |
1,149 |
1,159 |
+0.17% |
69,600 |
| 2024/10/9 |
1,148 |
1,160 |
1,141 |
1,157 |
+0.26% |
59,500 |
| 2024/10/8 |
1,220 |
1,225 |
1,133 |
1,154 |
-7.38% |
158,500 |
| 2024/10/7 |
1,192 |
1,249 |
1,184 |
1,246 |
+7.23% |
135,800 |
| 2024/10/4 |
1,183 |
1,209 |
1,145 |
1,162 |
-1.11% |
87,800 |
| 2024/10/3 |
1,150 |
1,200 |
1,150 |
1,175 |
+0.09% |
75,800 |
| 2024/10/2 |
1,181 |
1,195 |
1,156 |
1,174 |
+2.00% |
76,800 |
| 2024/10/1 |
1,138 |
1,250 |
1,138 |
1,151 |
+0.17% |
129,800 |
| 2024/9/30 |
1,115 |
1,210 |
1,115 |
1,149 |
-1.96% |
157,600 |
| 2024/9/27 |
1,115 |
1,184 |
1,101 |
1,172 |
+7.62% |
293,600 |
| 2024/9/26 |
1,118 |
1,135 |
1,087 |
1,089 |
-1.54% |
266,700 |
| 2024/9/25 |
1,112 |
1,129 |
1,065 |
1,106 |
-5.63% |
494,000 |
| 2024/9/24 |
1,300 |
1,300 |
1,172 |
1,172 |
-11.81% |
385,100 |
| 2024/9/20 |
1,356 |
1,394 |
1,324 |
1,329 |
-1.63% |
96,000 |
| 2024/9/19 |
1,306 |
1,371 |
1,283 |
1,351 |
+5.46% |
64,200 |
| 2024/9/18 |
1,307 |
1,331 |
1,253 |
1,281 |
-0.93% |
46,500 |
| 2024/9/17 |
1,393 |
1,402 |
1,265 |
1,293 |
-6.98% |
99,200 |
| 2024/9/13 |
1,470 |
1,487 |
1,381 |
1,390 |
-6.77% |
91,400 |
| 2024/9/12 |
1,386 |
1,499 |
1,386 |
1,491 |
+8.36% |
175,100 |
| 2024/9/11 |
1,404 |
1,438 |
1,347 |
1,376 |
-3.23% |
52,800 |
| 2024/9/10 |
1,380 |
1,440 |
1,380 |
1,422 |
+3.04% |
47,200 |
| 2024/9/9 |
1,412 |
1,475 |
1,367 |
1,380 |
-4.30% |
144,800 |
| 2024/9/6 |
1,343 |
1,442 |
1,320 |
1,442 |
+8.26% |
131,800 |
| 2024/9/5 |
1,280 |
1,332 |
1,275 |
1,332 |
+1.68% |
54,000 |
| 2024/9/4 |
1,300 |
1,340 |
1,296 |
1,310 |
-2.96% |
103,800 |
| 2024/9/3 |
1,317 |
1,359 |
1,300 |
1,350 |
+0.90% |
59,700 |
| 2024/9/2 |
1,342 |
1,344 |
1,311 |
1,338 |
-1.18% |
46,200 |
| 2024/8/30 |
1,326 |
1,362 |
1,321 |
1,354 |
+2.27% |
31,100 |
| 2024/8/29 |
1,282 |
1,331 |
1,282 |
1,324 |
-3.50% |
90,900 |
| 2024/8/28 |
1,397 |
1,415 |
1,345 |
1,372 |
-0.07% |
76,100 |
| 2024/8/27 |
1,377 |
1,427 |
1,362 |
1,373 |
+1.93% |
106,600 |
| 2024/8/26 |
1,298 |
1,359 |
1,292 |
1,347 |
+1.43% |
55,000 |
| 2024/8/23 |
1,371 |
1,371 |
1,296 |
1,328 |
-4.60% |
101,800 |
| 2024/8/22 |
1,257 |
1,434 |
1,250 |
1,392 |
+11.81% |
273,600 |
| 2024/8/21 |
1,260 |
1,300 |
1,237 |
1,245 |
-4.89% |
70,100 |
| 2024/8/20 |
1,263 |
1,309 |
1,246 |
1,309 |
+4.72% |
83,800 |
| 2024/8/19 |
1,313 |
1,318 |
1,228 |
1,250 |
+0.00% |
130,100 |
| 2024/8/16 |
1,222 |
1,320 |
1,184 |
1,250 |
+11.61% |
250,700 |
| 2024/8/15 |
1,030 |
1,139 |
1,016 |
1,120 |
+0.00% |
105,600 |
| 2024/8/14 |
1,075 |
1,140 |
1,050 |
1,120 |
+2.94% |
96,300 |
| 2024/8/13 |
1,058 |
1,088 |
1,029 |
1,088 |
+2.74% |
50,500 |
| 2024/8/9 |
1,064 |
1,081 |
1,025 |
1,059 |
+2.32% |
33,000 |
| 2024/8/8 |
1,017 |
1,071 |
992 |
1,035 |
-0.29% |
79,100 |
| 2024/8/7 |
985 |
1,083 |
971 |
1,038 |
+0.87% |
86,400 |
| 2024/8/6 |
1,050 |
1,111 |
1,018 |
1,029 |
+6.85% |
91,300 |
| 2024/8/5 |
1,012 |
1,058 |
850 |
963 |
-14.63% |
246,400 |
| 2024/8/2 |
1,094 |
1,169 |
1,080 |
1,128 |
-7.08% |
155,500 |
| 2024/8/1 |
1,288 |
1,290 |
1,179 |
1,214 |
-6.76% |
104,800 |
| 2024/7/31 |
1,292 |
1,308 |
1,252 |
1,302 |
+1.88% |
81,600 |
| 2024/7/30 |
1,303 |
1,309 |
1,270 |
1,278 |
-1.99% |
30,700 |
| 2024/7/29 |
1,268 |
1,307 |
1,227 |
1,304 |
+3.90% |
57,300 |
| 2024/7/26 |
1,261 |
1,310 |
1,255 |
1,255 |
-0.55% |
47,600 |
| 2024/7/25 |
1,255 |
1,285 |
1,232 |
1,262 |
-0.63% |
111,700 |
| 2024/7/24 |
1,288 |
1,315 |
1,246 |
1,270 |
-1.40% |
43,800 |
| 2024/7/23 |
1,270 |
1,298 |
1,270 |
1,288 |
+1.58% |
54,200 |
| 2024/7/22 |
1,258 |
1,277 |
1,198 |
1,268 |
-1.55% |
77,200 |
| 2024/7/19 |
1,332 |
1,333 |
1,280 |
1,288 |
-2.72% |
38,400 |
| 2024/7/18 |
1,357 |
1,370 |
1,322 |
1,324 |
-2.43% |
59,800 |
| 2024/7/17 |
1,338 |
1,375 |
1,333 |
1,357 |
+3.04% |
76,200 |
| 2024/7/16 |
1,301 |
1,323 |
1,287 |
1,317 |
+0.77% |
82,800 |
| 2024/7/12 |
1,239 |
1,323 |
1,239 |
1,307 |
+5.49% |
224,100 |
| 2024/7/11 |
1,244 |
1,252 |
1,215 |
1,239 |
+0.24% |
72,200 |
| 2024/7/10 |
1,268 |
1,300 |
1,236 |
1,236 |
-0.16% |
80,300 |
| 2024/7/9 |
1,275 |
1,285 |
1,233 |
1,238 |
-2.21% |
68,400 |
| 2024/7/8 |
1,211 |
1,273 |
1,207 |
1,266 |
+4.28% |
123,900 |
| 2024/7/5 |
1,175 |
1,230 |
1,168 |
1,214 |
+3.06% |
194,100 |
| 2024/7/4 |
1,132 |
1,190 |
1,132 |
1,178 |
+4.99% |
138,000 |
| 2024/7/3 |
1,140 |
1,183 |
1,109 |
1,122 |
+3.12% |
173,800 |
| 2024/7/2 |
1,100 |
1,141 |
1,078 |
1,088 |
+0.83% |
132,800 |
| 2024/7/1 |
1,138 |
1,138 |
1,055 |
1,079 |
-5.93% |
188,600 |
| 2024/6/28 |
1,210 |
1,223 |
1,142 |
1,147 |
-4.34% |
109,000 |
| 2024/6/27 |
1,135 |
1,215 |
1,126 |
1,199 |
+5.55% |
120,600 |
| 2024/6/26 |
1,166 |
1,168 |
1,133 |
1,136 |
-1.73% |
49,600 |
| 2024/6/25 |
1,131 |
1,187 |
1,131 |
1,156 |
+3.58% |
101,300 |
| 2024/6/24 |
1,125 |
1,138 |
1,102 |
1,116 |
-1.67% |
66,200 |
| 2024/6/21 |
1,090 |
1,152 |
1,086 |
1,135 |
+4.32% |
121,700 |
| 2024/6/20 |
1,076 |
1,122 |
1,062 |
1,088 |
+0.55% |
76,400 |
| 2024/6/19 |
1,106 |
1,121 |
1,078 |
1,082 |
-0.37% |
95,500 |
| 2024/6/18 |
1,069 |
1,123 |
1,069 |
1,086 |
+1.59% |
107,100 |
| 2024/6/17 |
1,121 |
1,159 |
1,035 |
1,069 |
-2.91% |
279,700 |
| 2024/6/14 |
962 |
1,105 |
962 |
1,101 |
+13.86% |
401,300 |
|
