| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
2,368 |
2,642 |
2,333 |
2,582 |
+2.54% |
3,614,700 |
| 2024/12/10 |
2,310 |
2,580 |
2,308 |
2,518 |
+9.96% |
4,047,000 |
| 2024/12/9 |
2,132 |
2,310 |
2,124 |
2,290 |
+10.36% |
1,992,000 |
| 2024/12/6 |
2,064 |
2,145 |
2,031 |
2,075 |
+0.53% |
609,600 |
| 2024/12/5 |
2,112 |
2,127 |
2,058 |
2,064 |
-1.34% |
682,800 |
| 2024/12/4 |
1,979 |
2,104 |
1,970 |
2,092 |
+5.07% |
1,091,300 |
| 2024/12/3 |
1,881 |
1,995 |
1,875 |
1,991 |
+5.62% |
1,001,400 |
| 2024/12/2 |
1,847 |
1,893 |
1,841 |
1,885 |
+1.73% |
749,100 |
| 2024/11/29 |
1,916 |
1,922 |
1,829 |
1,853 |
-2.11% |
734,400 |
| 2024/11/28 |
1,861 |
1,902 |
1,822 |
1,893 |
+1.07% |
573,000 |
| 2024/11/27 |
1,841 |
1,938 |
1,824 |
1,873 |
+0.64% |
807,900 |
| 2024/11/26 |
1,875 |
1,888 |
1,824 |
1,861 |
-1.53% |
881,100 |
| 2024/11/25 |
1,930 |
2,013 |
1,877 |
1,890 |
+0.43% |
1,073,800 |
| 2024/11/22 |
1,996 |
2,002 |
1,867 |
1,882 |
-5.14% |
1,610,500 |
| 2024/11/21 |
1,968 |
2,012 |
1,953 |
1,984 |
+1.43% |
842,900 |
| 2024/11/20 |
1,900 |
2,028 |
1,880 |
1,956 |
+1.72% |
1,390,600 |
| 2024/11/19 |
2,053 |
2,085 |
1,904 |
1,923 |
-7.06% |
1,362,000 |
| 2024/11/18 |
2,083 |
2,127 |
2,032 |
2,069 |
-3.00% |
1,010,700 |
| 2024/11/15 |
2,037 |
2,194 |
1,951 |
2,133 |
+2.20% |
1,483,700 |
| 2024/11/14 |
2,083 |
2,125 |
1,763 |
2,087 |
-2.89% |
3,664,100 |
| 2024/11/13 |
2,200 |
2,202 |
2,149 |
2,149 |
-18.88% |
1,185,000 |
| 2024/11/12 |
2,626 |
2,748 |
2,625 |
2,649 |
-1.01% |
1,013,000 |
| 2024/11/11 |
2,650 |
2,726 |
2,602 |
2,676 |
-2.41% |
830,100 |
| 2024/11/8 |
2,749 |
2,779 |
2,707 |
2,742 |
-2.04% |
717,600 |
| 2024/11/7 |
2,690 |
2,884 |
2,635 |
2,799 |
+4.99% |
2,371,300 |
| 2024/11/6 |
2,650 |
2,697 |
2,643 |
2,666 |
+0.45% |
1,111,200 |
| 2024/11/5 |
2,685 |
2,728 |
2,651 |
2,654 |
-2.07% |
799,300 |
| 2024/11/1 |
2,775 |
2,775 |
2,695 |
2,710 |
-4.07% |
377,800 |
| 2024/10/31 |
2,842 |
2,845 |
2,775 |
2,825 |
-2.32% |
429,700 |
| 2024/10/30 |
2,911 |
2,948 |
2,878 |
2,892 |
+0.00% |
463,200 |
| 2024/10/29 |
2,836 |
2,910 |
2,800 |
2,892 |
+0.70% |
329,500 |
| 2024/10/28 |
2,673 |
2,884 |
2,665 |
2,872 |
+7.44% |
641,300 |
| 2024/10/25 |
2,650 |
2,725 |
2,650 |
2,673 |
-0.07% |
227,000 |
| 2024/10/24 |
2,700 |
2,705 |
2,658 |
2,675 |
-1.51% |
267,300 |
| 2024/10/23 |
2,784 |
2,806 |
2,703 |
2,716 |
-2.44% |
428,400 |
| 2024/10/22 |
2,915 |
2,920 |
2,772 |
2,784 |
-5.27% |
657,400 |
| 2024/10/21 |
3,000 |
3,020 |
2,922 |
2,939 |
-0.88% |
378,500 |
| 2024/10/18 |
2,950 |
2,994 |
2,932 |
2,965 |
-0.17% |
539,300 |
| 2024/10/17 |
3,035 |
3,040 |
2,964 |
2,970 |
-1.66% |
261,300 |
| 2024/10/16 |
3,055 |
3,065 |
2,998 |
3,020 |
-4.43% |
366,500 |
| 2024/10/15 |
3,180 |
3,235 |
3,105 |
3,160 |
+0.48% |
674,600 |
| 2024/10/11 |
3,100 |
3,175 |
3,065 |
3,145 |
+0.64% |
268,200 |
| 2024/10/10 |
3,190 |
3,210 |
3,115 |
3,125 |
-0.64% |
280,900 |
| 2024/10/9 |
3,150 |
3,195 |
3,100 |
3,145 |
-1.26% |
549,600 |
| 2024/10/8 |
3,340 |
3,345 |
3,170 |
3,185 |
-3.92% |
305,200 |
| 2024/10/7 |
3,370 |
3,455 |
3,260 |
3,315 |
+0.45% |
678,500 |
| 2024/10/4 |
3,295 |
3,380 |
3,290 |
3,300 |
-3.93% |
638,200 |
| 2024/10/3 |
3,645 |
3,645 |
3,400 |
3,435 |
-3.24% |
573,100 |
| 2024/10/2 |
3,500 |
3,615 |
3,480 |
3,550 |
-0.28% |
371,100 |
| 2024/10/1 |
3,500 |
3,605 |
3,465 |
3,560 |
+0.71% |
405,000 |
| 2024/9/30 |
3,505 |
3,595 |
3,475 |
3,535 |
-0.98% |
1,029,000 |
| 2024/9/27 |
3,560 |
3,595 |
3,500 |
3,570 |
+6.25% |
1,068,600 |
| 2024/9/26 |
3,180 |
3,365 |
3,165 |
3,360 |
+7.35% |
795,500 |
| 2024/9/25 |
3,070 |
3,260 |
3,010 |
3,130 |
+3.99% |
617,500 |
| 2024/9/24 |
3,050 |
3,060 |
2,969 |
3,010 |
-0.82% |
450,200 |
| 2024/9/20 |
3,050 |
3,150 |
3,010 |
3,035 |
+2.02% |
730,600 |
| 2024/9/19 |
3,000 |
3,045 |
2,954 |
2,975 |
+1.29% |
484,500 |
| 2024/9/18 |
2,944 |
2,983 |
2,876 |
2,937 |
+0.51% |
488,700 |
| 2024/9/17 |
2,840 |
2,933 |
2,724 |
2,922 |
-2.92% |
1,496,200 |
| 2024/9/13 |
3,085 |
3,105 |
2,994 |
3,010 |
-2.75% |
266,600 |
| 2024/9/12 |
3,065 |
3,130 |
3,045 |
3,095 |
+3.75% |
305,700 |
| 2024/9/11 |
3,075 |
3,080 |
2,945 |
2,983 |
-2.99% |
428,500 |
| 2024/9/10 |
3,130 |
3,130 |
3,055 |
3,075 |
-0.32% |
374,900 |
| 2024/9/9 |
3,045 |
3,100 |
3,010 |
3,085 |
-0.96% |
457,100 |
| 2024/9/6 |
3,275 |
3,300 |
3,050 |
3,115 |
-5.46% |
539,000 |
| 2024/9/5 |
3,325 |
3,335 |
3,230 |
3,295 |
-2.66% |
567,500 |
| 2024/9/4 |
3,355 |
3,450 |
3,310 |
3,385 |
-2.59% |
372,600 |
| 2024/9/3 |
3,470 |
3,505 |
3,425 |
3,475 |
+0.14% |
215,900 |
| 2024/9/2 |
3,510 |
3,520 |
3,420 |
3,470 |
-0.86% |
230,500 |
| 2024/8/30 |
3,290 |
3,560 |
3,260 |
3,500 |
+6.38% |
807,900 |
| 2024/8/29 |
3,400 |
3,400 |
3,280 |
3,290 |
-4.91% |
724,700 |
| 2024/8/28 |
3,510 |
3,565 |
3,410 |
3,460 |
-2.95% |
668,400 |
| 2024/8/27 |
3,670 |
3,680 |
3,550 |
3,565 |
-5.31% |
431,300 |
| 2024/8/26 |
3,870 |
3,900 |
3,765 |
3,765 |
-2.71% |
237,500 |
| 2024/8/23 |
3,850 |
3,910 |
3,835 |
3,870 |
-0.90% |
292,300 |
| 2024/8/22 |
3,900 |
3,965 |
3,865 |
3,905 |
-1.14% |
136,900 |
| 2024/8/21 |
3,930 |
4,000 |
3,925 |
3,950 |
-0.75% |
281,000 |
| 2024/8/20 |
3,990 |
4,035 |
3,970 |
3,980 |
+1.53% |
163,200 |
| 2024/8/19 |
3,955 |
4,075 |
3,920 |
3,920 |
-0.88% |
286,500 |
| 2024/8/16 |
3,900 |
3,970 |
3,880 |
3,955 |
+2.73% |
142,900 |
| 2024/8/15 |
3,810 |
3,880 |
3,785 |
3,850 |
+1.05% |
210,000 |
| 2024/8/14 |
3,775 |
3,860 |
3,750 |
3,810 |
+1.46% |
335,600 |
| 2024/8/13 |
3,670 |
3,795 |
3,645 |
3,755 |
+3.87% |
601,500 |
| 2024/8/9 |
3,970 |
4,025 |
3,585 |
3,615 |
-7.31% |
1,090,900 |
| 2024/8/8 |
3,905 |
3,980 |
3,710 |
3,900 |
-3.58% |
922,000 |
| 2024/8/7 |
3,705 |
4,080 |
3,655 |
4,045 |
+6.31% |
793,400 |
| 2024/8/6 |
3,735 |
3,895 |
3,705 |
3,805 |
+5.84% |
601,500 |
| 2024/8/5 |
3,715 |
3,810 |
3,465 |
3,595 |
-7.35% |
679,600 |
| 2024/8/2 |
3,940 |
4,040 |
3,875 |
3,880 |
-4.90% |
571,100 |
| 2024/8/1 |
4,075 |
4,105 |
4,000 |
4,080 |
-1.57% |
189,500 |
| 2024/7/31 |
4,060 |
4,145 |
3,975 |
4,145 |
+0.85% |
361,300 |
| 2024/7/30 |
4,000 |
4,140 |
3,990 |
4,110 |
+2.24% |
402,200 |
| 2024/7/29 |
4,000 |
4,050 |
3,960 |
4,020 |
+1.77% |
201,600 |
| 2024/7/26 |
3,920 |
4,010 |
3,900 |
3,950 |
+0.77% |
249,900 |
| 2024/7/25 |
4,050 |
4,075 |
3,920 |
3,920 |
-6.22% |
475,800 |
| 2024/7/24 |
4,270 |
4,335 |
4,180 |
4,180 |
-2.45% |
372,600 |
| 2024/7/23 |
4,425 |
4,490 |
4,285 |
4,285 |
+0.47% |
446,700 |
| 2024/7/22 |
4,395 |
4,395 |
4,245 |
4,265 |
-3.40% |
263,500 |
| 2024/7/19 |
4,395 |
4,445 |
4,385 |
4,415 |
+0.00% |
170,200 |
| 2024/7/18 |
4,390 |
4,460 |
4,330 |
4,415 |
-1.45% |
477,900 |
| 2024/7/17 |
4,655 |
4,660 |
4,385 |
4,480 |
-5.88% |
754,000 |
| 2024/7/16 |
4,540 |
4,780 |
4,510 |
4,760 |
+5.54% |
463,300 |
| 2024/7/12 |
4,440 |
4,555 |
4,440 |
4,510 |
-0.44% |
142,200 |
| 2024/7/11 |
4,530 |
4,540 |
4,430 |
4,530 |
+0.33% |
166,100 |
| 2024/7/10 |
4,455 |
4,525 |
4,390 |
4,515 |
-0.22% |
233,200 |
| 2024/7/9 |
4,520 |
4,560 |
4,445 |
4,525 |
+0.56% |
205,200 |
| 2024/7/8 |
4,450 |
4,545 |
4,445 |
4,500 |
+0.11% |
240,600 |
| 2024/7/5 |
4,650 |
4,660 |
4,480 |
4,495 |
-3.75% |
415,500 |
| 2024/7/4 |
4,655 |
4,725 |
4,620 |
4,670 |
+0.86% |
434,200 |
| 2024/7/3 |
4,455 |
4,630 |
4,400 |
4,630 |
+5.59% |
431,800 |
| 2024/7/2 |
4,460 |
4,515 |
4,380 |
4,385 |
-2.01% |
355,100 |
| 2024/7/1 |
4,560 |
4,570 |
4,430 |
4,475 |
-1.65% |
441,100 |
| 2024/6/28 |
4,720 |
4,720 |
4,510 |
4,550 |
-1.09% |
418,600 |
| 2024/6/27 |
4,495 |
4,645 |
4,475 |
4,600 |
+2.34% |
552,300 |
| 2024/6/26 |
4,405 |
4,565 |
4,335 |
4,495 |
+0.45% |
459,500 |
| 2024/6/25 |
4,505 |
4,555 |
4,425 |
4,475 |
-0.67% |
403,500 |
| 2024/6/24 |
4,470 |
4,630 |
4,450 |
4,505 |
+1.69% |
709,700 |
| 2024/6/21 |
4,460 |
4,505 |
4,395 |
4,430 |
+2.55% |
1,140,400 |
| 2024/6/20 |
4,405 |
4,485 |
4,225 |
4,320 |
+1.77% |
475,100 |
| 2024/6/19 |
4,270 |
4,340 |
4,195 |
4,245 |
-0.24% |
312,500 |
| 2024/6/18 |
4,385 |
4,410 |
4,250 |
4,255 |
-0.35% |
389,900 |
| 2024/6/17 |
4,400 |
4,405 |
4,245 |
4,270 |
-3.94% |
533,700 |
| 2024/6/14 |
4,455 |
4,465 |
4,330 |
4,445 |
-0.22% |
366,300 |
|
