日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/11 |
998 |
1,000 |
997 |
997 |
-0.10% |
2,200 |
2024/12/10 |
1,001 |
1,001 |
997 |
998 |
+0.20% |
1,200 |
2024/12/9 |
1,005 |
1,006 |
996 |
996 |
-0.99% |
4,100 |
2024/12/6 |
1,018 |
1,018 |
1,006 |
1,006 |
-0.59% |
3,000 |
2024/12/5 |
1,017 |
1,017 |
1,010 |
1,012 |
-0.59% |
1,900 |
2024/12/4 |
1,013 |
1,022 |
1,005 |
1,018 |
+1.19% |
5,700 |
2024/12/3 |
996 |
1,015 |
996 |
1,006 |
+1.00% |
4,500 |
2024/12/2 |
998 |
998 |
991 |
996 |
+0.50% |
2,900 |
2024/11/29 |
992 |
995 |
989 |
991 |
-0.10% |
2,600 |
2024/11/28 |
990 |
993 |
987 |
992 |
-0.20% |
2,000 |
2024/11/27 |
991 |
997 |
989 |
994 |
+0.30% |
2,400 |
2024/11/26 |
990 |
998 |
988 |
991 |
+0.20% |
4,000 |
2024/11/25 |
994 |
995 |
989 |
989 |
-0.60% |
3,100 |
2024/11/22 |
996 |
999 |
995 |
995 |
+0.30% |
1,300 |
2024/11/21 |
993 |
996 |
992 |
992 |
+0.10% |
2,200 |
2024/11/20 |
1,004 |
1,004 |
987 |
991 |
-0.70% |
3,100 |
2024/11/19 |
986 |
999 |
984 |
998 |
+1.53% |
3,800 |
2024/11/18 |
984 |
997 |
983 |
983 |
-0.10% |
3,400 |
2024/11/15 |
988 |
997 |
984 |
984 |
-0.61% |
2,700 |
2024/11/14 |
999 |
1,003 |
990 |
990 |
-0.90% |
3,800 |
2024/11/13 |
1,005 |
1,005 |
999 |
999 |
-0.20% |
2,100 |
2024/11/12 |
1,003 |
1,004 |
1,000 |
1,001 |
-0.10% |
2,400 |
2024/11/11 |
1,005 |
1,008 |
1,002 |
1,002 |
-1.67% |
3,600 |
2024/11/8 |
1,014 |
1,019 |
1,000 |
1,019 |
+0.59% |
3,600 |
2024/11/7 |
1,014 |
1,015 |
1,005 |
1,013 |
+0.30% |
2,800 |
2024/11/6 |
1,005 |
1,012 |
998 |
1,010 |
+0.50% |
2,700 |
2024/11/5 |
999 |
1,014 |
999 |
1,005 |
+0.60% |
1,200 |
2024/11/1 |
1,001 |
1,013 |
999 |
999 |
-0.50% |
2,100 |
2024/10/31 |
997 |
1,009 |
994 |
1,004 |
+0.00% |
2,400 |
2024/10/30 |
987 |
1,004 |
983 |
1,004 |
+1.72% |
7,200 |
2024/10/29 |
984 |
998 |
984 |
987 |
-1.20% |
2,100 |
2024/10/28 |
979 |
1,000 |
979 |
999 |
+2.57% |
4,400 |
2024/10/25 |
980 |
981 |
974 |
974 |
-0.61% |
2,900 |
2024/10/24 |
987 |
988 |
980 |
980 |
-1.31% |
4,600 |
2024/10/23 |
998 |
999 |
991 |
993 |
-0.50% |
1,800 |
2024/10/22 |
999 |
999 |
986 |
998 |
-0.10% |
1,300 |
2024/10/21 |
993 |
999 |
974 |
999 |
+2.67% |
3,900 |
2024/10/18 |
997 |
1,009 |
973 |
973 |
-2.31% |
10,000 |
2024/10/17 |
1,005 |
1,007 |
996 |
996 |
-0.30% |
7,600 |
2024/10/16 |
1,001 |
1,030 |
997 |
999 |
-7.67% |
32,800 |
2024/10/15 |
1,074 |
1,083 |
1,048 |
1,082 |
+3.24% |
9,900 |
2024/10/11 |
1,050 |
1,066 |
1,048 |
1,048 |
-0.38% |
4,000 |
2024/10/10 |
1,079 |
1,079 |
1,052 |
1,052 |
-1.96% |
3,500 |
2024/10/9 |
1,061 |
1,074 |
1,049 |
1,073 |
+1.90% |
3,200 |
2024/10/8 |
1,067 |
1,076 |
1,041 |
1,053 |
-2.32% |
5,200 |
2024/10/7 |
1,091 |
1,091 |
1,048 |
1,078 |
-0.55% |
5,000 |
2024/10/4 |
1,093 |
1,093 |
1,067 |
1,084 |
-0.09% |
5,600 |
2024/10/3 |
1,092 |
1,104 |
1,071 |
1,085 |
+0.56% |
18,300 |
2024/10/2 |
1,065 |
1,079 |
1,048 |
1,079 |
+0.94% |
7,500 |
2024/10/1 |
1,050 |
1,070 |
1,046 |
1,069 |
+1.33% |
4,600 |
2024/9/30 |
1,020 |
1,055 |
1,011 |
1,055 |
+3.13% |
6,900 |
2024/9/27 |
1,017 |
1,036 |
1,013 |
1,023 |
+0.59% |
5,800 |
2024/9/26 |
1,027 |
1,027 |
1,015 |
1,017 |
+0.00% |
2,200 |
2024/9/25 |
1,013 |
1,029 |
1,009 |
1,017 |
+0.39% |
3,800 |
2024/9/24 |
1,023 |
1,023 |
1,000 |
1,013 |
-0.30% |
3,800 |
2024/9/20 |
1,020 |
1,027 |
1,015 |
1,016 |
+0.20% |
4,200 |
2024/9/19 |
994 |
1,014 |
994 |
1,014 |
+1.81% |
5,900 |
2024/9/18 |
996 |
1,007 |
989 |
996 |
+1.53% |
3,000 |
2024/9/17 |
1,008 |
1,008 |
981 |
981 |
-1.70% |
3,700 |
2024/9/13 |
1,000 |
1,000 |
980 |
998 |
+0.50% |
5,000 |
2024/9/12 |
973 |
1,004 |
973 |
993 |
+2.27% |
12,300 |
2024/9/11 |
1,005 |
1,005 |
963 |
971 |
-3.09% |
11,800 |
2024/9/10 |
1,004 |
1,009 |
991 |
1,002 |
+1.62% |
4,300 |
2024/9/9 |
990 |
999 |
966 |
986 |
-2.09% |
18,500 |
2024/9/6 |
1,019 |
1,020 |
992 |
1,007 |
+0.00% |
18,700 |
2024/9/5 |
995 |
1,021 |
993 |
1,007 |
+0.70% |
10,000 |
2024/9/4 |
1,011 |
1,024 |
993 |
1,000 |
-3.85% |
23,200 |
2024/9/3 |
1,042 |
1,063 |
1,039 |
1,040 |
+0.00% |
17,300 |
2024/9/2 |
1,106 |
1,106 |
1,040 |
1,040 |
-6.31% |
40,700 |
2024/8/30 |
1,136 |
1,146 |
1,096 |
1,110 |
-3.73% |
32,500 |
2024/8/29 |
1,120 |
1,244 |
1,116 |
1,153 |
-9.21% |
113,400 |
2024/8/28 |
1,281 |
1,284 |
1,261 |
1,270 |
-0.55% |
31,500 |
2024/8/27 |
1,275 |
1,279 |
1,261 |
1,277 |
+1.19% |
16,700 |
2024/8/26 |
1,262 |
1,276 |
1,249 |
1,262 |
+1.61% |
18,300 |
2024/8/23 |
1,241 |
1,252 |
1,239 |
1,242 |
+0.57% |
6,600 |
2024/8/22 |
1,265 |
1,275 |
1,235 |
1,235 |
-1.59% |
10,000 |
2024/8/21 |
1,250 |
1,264 |
1,246 |
1,255 |
-0.79% |
4,400 |
2024/8/20 |
1,265 |
1,288 |
1,240 |
1,265 |
+0.00% |
13,200 |
2024/8/19 |
1,249 |
1,268 |
1,240 |
1,265 |
+1.20% |
9,100 |
2024/8/16 |
1,230 |
1,250 |
1,225 |
1,250 |
+1.79% |
7,400 |
2024/8/15 |
1,223 |
1,238 |
1,218 |
1,228 |
+0.41% |
6,800 |
2024/8/14 |
1,201 |
1,223 |
1,189 |
1,223 |
+3.38% |
7,700 |
2024/8/13 |
1,139 |
1,191 |
1,137 |
1,183 |
+5.44% |
11,300 |
2024/8/9 |
1,159 |
1,159 |
1,112 |
1,122 |
-0.88% |
9,800 |
2024/8/8 |
1,120 |
1,140 |
1,080 |
1,132 |
+1.80% |
12,100 |
2024/8/7 |
1,075 |
1,178 |
1,075 |
1,112 |
+4.91% |
31,000 |
2024/8/6 |
955 |
1,060 |
955 |
1,060 |
+16.48% |
22,800 |
2024/8/5 |
1,088 |
1,106 |
908 |
910 |
-21.42% |
62,700 |
2024/8/2 |
1,237 |
1,248 |
1,154 |
1,158 |
-8.46% |
27,700 |
2024/8/1 |
1,291 |
1,310 |
1,250 |
1,265 |
-1.71% |
12,600 |
2024/7/31 |
1,303 |
1,306 |
1,280 |
1,287 |
-1.23% |
10,100 |
2024/7/30 |
1,301 |
1,329 |
1,288 |
1,303 |
-0.15% |
16,500 |
2024/7/29 |
1,286 |
1,310 |
1,271 |
1,305 |
+3.00% |
18,300 |
2024/7/26 |
1,265 |
1,297 |
1,265 |
1,267 |
-0.08% |
19,200 |
2024/7/25 |
1,251 |
1,295 |
1,250 |
1,268 |
+0.00% |
23,600 |
2024/7/24 |
1,309 |
1,309 |
1,250 |
1,268 |
-1.01% |
20,500 |
2024/7/23 |
1,275 |
1,313 |
1,275 |
1,281 |
+0.23% |
21,000 |
2024/7/22 |
1,265 |
1,305 |
1,246 |
1,278 |
+3.82% |
39,800 |
2024/7/19 |
1,216 |
1,245 |
1,210 |
1,231 |
+2.33% |
16,000 |
2024/7/18 |
1,205 |
1,215 |
1,195 |
1,203 |
+0.08% |
14,200 |
2024/7/17 |
1,215 |
1,225 |
1,201 |
1,202 |
+0.00% |
26,400 |
2024/7/16 |
1,212 |
1,225 |
1,156 |
1,202 |
-7.32% |
111,200 |
2024/7/12 |
1,293 |
1,345 |
1,277 |
1,297 |
+0.31% |
75,000 |
2024/7/11 |
1,283 |
1,316 |
1,250 |
1,293 |
+1.33% |
86,700 |
2024/7/10 |
1,286 |
1,329 |
1,270 |
1,276 |
+0.08% |
180,700 |
2024/7/9 |
1,395 |
1,396 |
1,250 |
1,275 |
+16.33% |
1,013,600 |
2024/7/8 |
1,119 |
1,234 |
1,076 |
1,096 |
-1.79% |
498,300 |
2024/7/5 |
1,150 |
1,235 |
1,080 |
1,116 |
-12.13% |
563,900 |
2024/7/4 |
1,040 |
1,308 |
1,021 |
1,270 |
+25.99% |
1,861,600 |
2024/7/3 |
1,006 |
1,014 |
995 |
1,008 |
-0.20% |
6,300 |
2024/7/2 |
1,010 |
1,010 |
993 |
1,010 |
-0.20% |
3,400 |
2024/7/1 |
1,008 |
1,019 |
992 |
1,012 |
+1.91% |
10,000 |
2024/6/28 |
1,002 |
1,009 |
993 |
993 |
-1.59% |
4,700 |
2024/6/27 |
996 |
1,031 |
991 |
1,009 |
+0.20% |
11,800 |
2024/6/26 |
983 |
1,010 |
983 |
1,007 |
+2.97% |
14,600 |
2024/6/25 |
978 |
986 |
964 |
978 |
+0.00% |
8,200 |
2024/6/24 |
957 |
981 |
957 |
978 |
+2.19% |
9,500 |
2024/6/21 |
967 |
992 |
955 |
957 |
-2.05% |
23,600 |
2024/6/20 |
1,000 |
1,000 |
960 |
977 |
-0.61% |
13,600 |
2024/6/19 |
989 |
999 |
983 |
983 |
-0.61% |
6,300 |
2024/6/18 |
986 |
1,001 |
986 |
989 |
+0.30% |
3,300 |
2024/6/17 |
991 |
1,013 |
978 |
986 |
-1.00% |
12,500 |
2024/6/14 |
993 |
1,019 |
983 |
996 |
-0.70% |
3,700 |
|