| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
1,346 |
1,352 |
1,325 |
1,340 |
-0.15% |
39,900 |
| 2024/12/10 |
1,290 |
1,345 |
1,275 |
1,342 |
+5.09% |
72,900 |
| 2024/12/9 |
1,255 |
1,288 |
1,234 |
1,277 |
+1.43% |
27,800 |
| 2024/12/6 |
1,285 |
1,307 |
1,234 |
1,259 |
-0.55% |
58,700 |
| 2024/12/5 |
1,287 |
1,287 |
1,224 |
1,266 |
-1.25% |
55,800 |
| 2024/12/4 |
1,280 |
1,293 |
1,264 |
1,282 |
-0.23% |
22,000 |
| 2024/12/3 |
1,206 |
1,295 |
1,200 |
1,285 |
+3.96% |
89,400 |
| 2024/12/2 |
1,251 |
1,265 |
1,231 |
1,236 |
-0.32% |
19,000 |
| 2024/11/29 |
1,230 |
1,270 |
1,207 |
1,240 |
+1.31% |
68,300 |
| 2024/11/28 |
1,220 |
1,254 |
1,220 |
1,224 |
-1.53% |
99,800 |
| 2024/11/27 |
1,300 |
1,300 |
1,243 |
1,243 |
-5.19% |
123,900 |
| 2024/11/26 |
1,308 |
1,315 |
1,295 |
1,311 |
-0.30% |
33,200 |
| 2024/11/25 |
1,298 |
1,318 |
1,290 |
1,315 |
+3.06% |
17,000 |
| 2024/11/22 |
1,300 |
1,300 |
1,275 |
1,276 |
-1.31% |
25,300 |
| 2024/11/21 |
1,304 |
1,329 |
1,280 |
1,293 |
+0.23% |
32,900 |
| 2024/11/20 |
1,289 |
1,319 |
1,288 |
1,290 |
-2.20% |
37,400 |
| 2024/11/19 |
1,263 |
1,329 |
1,243 |
1,319 |
+2.01% |
81,900 |
| 2024/11/18 |
1,346 |
1,346 |
1,275 |
1,293 |
-3.94% |
71,400 |
| 2024/11/15 |
1,405 |
1,411 |
1,312 |
1,346 |
-12.31% |
192,100 |
| 2024/11/14 |
1,579 |
1,583 |
1,527 |
1,535 |
-0.26% |
57,000 |
| 2024/11/13 |
1,523 |
1,547 |
1,515 |
1,539 |
+0.33% |
14,000 |
| 2024/11/12 |
1,507 |
1,560 |
1,507 |
1,534 |
+0.52% |
15,800 |
| 2024/11/11 |
1,521 |
1,545 |
1,513 |
1,526 |
-0.97% |
26,300 |
| 2024/11/8 |
1,530 |
1,556 |
1,506 |
1,541 |
+0.72% |
19,500 |
| 2024/11/7 |
1,508 |
1,552 |
1,505 |
1,530 |
+2.20% |
28,600 |
| 2024/11/6 |
1,486 |
1,516 |
1,466 |
1,497 |
+0.07% |
16,400 |
| 2024/11/5 |
1,554 |
1,554 |
1,442 |
1,496 |
-2.48% |
11,600 |
| 2024/11/1 |
1,511 |
1,546 |
1,490 |
1,534 |
-0.90% |
41,200 |
| 2024/10/31 |
1,558 |
1,566 |
1,520 |
1,548 |
+0.06% |
10,500 |
| 2024/10/30 |
1,539 |
1,562 |
1,516 |
1,547 |
+1.84% |
34,200 |
| 2024/10/29 |
1,469 |
1,545 |
1,469 |
1,519 |
+0.86% |
20,600 |
| 2024/10/28 |
1,400 |
1,506 |
1,399 |
1,506 |
+7.57% |
47,800 |
| 2024/10/25 |
1,420 |
1,441 |
1,385 |
1,400 |
-1.13% |
33,500 |
| 2024/10/24 |
1,407 |
1,431 |
1,383 |
1,416 |
-1.46% |
42,700 |
| 2024/10/23 |
1,473 |
1,473 |
1,421 |
1,437 |
-2.04% |
15,700 |
| 2024/10/22 |
1,478 |
1,481 |
1,453 |
1,467 |
-0.88% |
24,300 |
| 2024/10/21 |
1,420 |
1,488 |
1,415 |
1,480 |
+3.21% |
18,800 |
| 2024/10/18 |
1,490 |
1,490 |
1,421 |
1,434 |
-3.76% |
40,700 |
| 2024/10/17 |
1,482 |
1,505 |
1,474 |
1,490 |
+2.62% |
31,700 |
| 2024/10/16 |
1,485 |
1,495 |
1,451 |
1,452 |
-2.62% |
25,400 |
| 2024/10/15 |
1,541 |
1,557 |
1,481 |
1,491 |
-4.24% |
66,900 |
| 2024/10/11 |
1,585 |
1,630 |
1,557 |
1,557 |
-2.01% |
32,400 |
| 2024/10/10 |
1,557 |
1,594 |
1,501 |
1,589 |
+2.25% |
34,800 |
| 2024/10/9 |
1,545 |
1,586 |
1,538 |
1,554 |
+2.85% |
60,300 |
| 2024/10/8 |
1,481 |
1,539 |
1,480 |
1,511 |
+1.07% |
34,200 |
| 2024/10/7 |
1,539 |
1,539 |
1,488 |
1,495 |
-0.73% |
22,900 |
| 2024/10/4 |
1,500 |
1,540 |
1,461 |
1,506 |
-1.38% |
46,900 |
| 2024/10/3 |
1,503 |
1,543 |
1,484 |
1,527 |
-1.04% |
57,600 |
| 2024/10/2 |
1,509 |
1,580 |
1,491 |
1,543 |
+1.58% |
56,600 |
| 2024/10/1 |
1,485 |
1,556 |
1,466 |
1,519 |
+1.47% |
17,900 |
| 2024/9/30 |
1,460 |
1,532 |
1,436 |
1,497 |
-0.20% |
19,200 |
| 2024/9/27 |
1,500 |
1,515 |
1,476 |
1,500 |
+0.00% |
7,900 |
| 2024/9/26 |
1,538 |
1,538 |
1,465 |
1,500 |
-0.07% |
16,400 |
| 2024/9/25 |
1,527 |
1,535 |
1,495 |
1,501 |
-1.70% |
16,500 |
| 2024/9/24 |
1,540 |
1,540 |
1,463 |
1,527 |
-0.13% |
10,700 |
| 2024/9/20 |
1,530 |
1,557 |
1,520 |
1,529 |
+0.26% |
30,300 |
| 2024/9/19 |
1,437 |
1,555 |
1,434 |
1,525 |
+8.08% |
54,800 |
| 2024/9/18 |
1,412 |
1,432 |
1,406 |
1,411 |
+2.10% |
12,300 |
| 2024/9/17 |
1,410 |
1,436 |
1,355 |
1,382 |
-3.02% |
36,500 |
| 2024/9/13 |
1,454 |
1,460 |
1,414 |
1,425 |
+0.07% |
29,400 |
| 2024/9/12 |
1,405 |
1,448 |
1,405 |
1,424 |
+2.59% |
19,400 |
| 2024/9/11 |
1,385 |
1,445 |
1,371 |
1,388 |
-0.93% |
28,700 |
| 2024/9/10 |
1,396 |
1,420 |
1,366 |
1,401 |
+0.43% |
25,900 |
| 2024/9/9 |
1,310 |
1,412 |
1,310 |
1,395 |
+1.09% |
47,700 |
| 2024/9/6 |
1,442 |
1,442 |
1,350 |
1,380 |
-1.99% |
28,600 |
| 2024/9/5 |
1,390 |
1,457 |
1,361 |
1,408 |
+0.93% |
28,300 |
| 2024/9/4 |
1,420 |
1,441 |
1,373 |
1,395 |
-5.17% |
43,200 |
| 2024/9/3 |
1,458 |
1,483 |
1,437 |
1,471 |
+0.27% |
13,400 |
| 2024/9/2 |
1,494 |
1,494 |
1,432 |
1,467 |
+0.20% |
20,900 |
| 2024/8/30 |
1,451 |
1,468 |
1,436 |
1,464 |
-0.07% |
30,000 |
| 2024/8/29 |
1,416 |
1,466 |
1,416 |
1,465 |
+1.88% |
31,000 |
| 2024/8/28 |
1,494 |
1,494 |
1,401 |
1,438 |
-3.81% |
49,500 |
| 2024/8/27 |
1,481 |
1,507 |
1,448 |
1,495 |
+1.49% |
53,800 |
| 2024/8/26 |
1,433 |
1,475 |
1,407 |
1,473 |
+3.08% |
58,300 |
| 2024/8/23 |
1,398 |
1,431 |
1,387 |
1,429 |
+2.22% |
69,900 |
| 2024/8/22 |
1,373 |
1,425 |
1,335 |
1,398 |
+2.79% |
102,800 |
| 2024/8/21 |
1,349 |
1,379 |
1,333 |
1,360 |
-0.51% |
44,700 |
| 2024/8/20 |
1,279 |
1,388 |
1,266 |
1,367 |
+8.58% |
131,000 |
| 2024/8/19 |
1,283 |
1,298 |
1,239 |
1,259 |
+0.56% |
85,300 |
| 2024/8/16 |
1,261 |
1,300 |
1,184 |
1,252 |
+11.89% |
309,600 |
| 2024/8/15 |
1,119 |
1,119 |
1,119 |
1,119 |
+15.48% |
5,700 |
| 2024/8/14 |
938 |
969 |
938 |
969 |
+4.98% |
35,000 |
| 2024/8/13 |
910 |
940 |
886 |
923 |
+6.71% |
47,200 |
| 2024/8/9 |
845 |
883 |
837 |
865 |
+3.59% |
32,400 |
| 2024/8/8 |
836 |
879 |
830 |
835 |
-3.58% |
16,600 |
| 2024/8/7 |
791 |
897 |
791 |
866 |
+6.65% |
51,200 |
| 2024/8/6 |
843 |
862 |
779 |
812 |
+12.31% |
45,100 |
| 2024/8/5 |
813 |
845 |
723 |
723 |
-17.18% |
210,300 |
| 2024/8/2 |
940 |
945 |
873 |
873 |
-12.35% |
175,100 |
| 2024/8/1 |
1,055 |
1,055 |
995 |
996 |
-5.50% |
147,100 |
| 2024/7/31 |
1,085 |
1,089 |
1,042 |
1,054 |
-4.01% |
29,700 |
| 2024/7/30 |
1,055 |
1,101 |
1,047 |
1,098 |
+5.17% |
19,300 |
| 2024/7/29 |
1,043 |
1,078 |
1,020 |
1,044 |
+2.55% |
79,000 |
| 2024/7/26 |
1,043 |
1,067 |
1,015 |
1,018 |
-5.13% |
102,900 |
| 2024/7/25 |
1,105 |
1,105 |
1,071 |
1,073 |
-3.51% |
46,400 |
| 2024/7/24 |
1,138 |
1,146 |
1,106 |
1,112 |
-3.30% |
17,000 |
| 2024/7/23 |
1,146 |
1,150 |
1,114 |
1,150 |
+0.88% |
19,400 |
| 2024/7/22 |
1,211 |
1,211 |
1,136 |
1,140 |
-7.32% |
39,100 |
| 2024/7/19 |
1,231 |
1,246 |
1,210 |
1,230 |
-1.91% |
26,500 |
| 2024/7/18 |
1,277 |
1,281 |
1,246 |
1,254 |
-3.39% |
31,200 |
| 2024/7/17 |
1,278 |
1,300 |
1,249 |
1,298 |
+6.57% |
92,600 |
| 2024/7/16 |
1,157 |
1,220 |
1,152 |
1,218 |
+4.91% |
51,700 |
| 2024/7/12 |
1,150 |
1,165 |
1,120 |
1,161 |
+0.17% |
62,000 |
| 2024/7/11 |
1,203 |
1,203 |
1,136 |
1,159 |
-3.42% |
33,100 |
| 2024/7/10 |
1,198 |
1,200 |
1,158 |
1,200 |
+1.27% |
12,500 |
| 2024/7/9 |
1,169 |
1,199 |
1,161 |
1,185 |
-0.67% |
68,000 |
| 2024/7/8 |
1,189 |
1,220 |
1,181 |
1,193 |
-1.40% |
33,200 |
| 2024/7/5 |
1,236 |
1,238 |
1,201 |
1,210 |
-1.22% |
20,800 |
| 2024/7/4 |
1,223 |
1,239 |
1,188 |
1,225 |
-0.49% |
37,100 |
| 2024/7/3 |
1,262 |
1,274 |
1,220 |
1,231 |
-2.30% |
11,200 |
| 2024/7/2 |
1,229 |
1,277 |
1,210 |
1,260 |
+2.52% |
16,100 |
| 2024/7/1 |
1,221 |
1,247 |
1,188 |
1,229 |
-1.44% |
65,800 |
| 2024/6/28 |
1,256 |
1,256 |
1,228 |
1,247 |
-0.95% |
15,800 |
| 2024/6/27 |
1,216 |
1,260 |
1,192 |
1,259 |
+3.45% |
12,700 |
| 2024/6/26 |
1,260 |
1,275 |
1,202 |
1,217 |
-1.06% |
20,600 |
| 2024/6/25 |
1,202 |
1,238 |
1,187 |
1,230 |
+4.95% |
44,600 |
| 2024/6/24 |
1,150 |
1,178 |
1,133 |
1,172 |
+1.82% |
23,900 |
| 2024/6/21 |
1,159 |
1,168 |
1,151 |
1,151 |
-0.69% |
6,300 |
| 2024/6/20 |
1,175 |
1,175 |
1,136 |
1,159 |
+0.52% |
7,500 |
| 2024/6/19 |
1,159 |
1,172 |
1,141 |
1,153 |
-0.26% |
21,400 |
| 2024/6/18 |
1,200 |
1,205 |
1,156 |
1,156 |
-5.01% |
29,400 |
| 2024/6/17 |
1,210 |
1,219 |
1,178 |
1,217 |
-0.08% |
13,300 |
| 2024/6/14 |
1,159 |
1,218 |
1,159 |
1,218 |
+2.44% |
16,000 |
|
