| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,540 |
1,540 |
1,507 |
1,525 |
-0.20% |
40,700 |
| 2024/12/12 |
1,525 |
1,551 |
1,522 |
1,528 |
+0.20% |
30,800 |
| 2024/12/11 |
1,511 |
1,533 |
1,503 |
1,525 |
+0.33% |
24,800 |
| 2024/12/10 |
1,576 |
1,576 |
1,520 |
1,520 |
-4.52% |
50,300 |
| 2024/12/9 |
1,600 |
1,632 |
1,582 |
1,592 |
-0.50% |
54,800 |
| 2024/12/6 |
1,605 |
1,639 |
1,594 |
1,600 |
-0.87% |
86,000 |
| 2024/12/5 |
1,609 |
1,640 |
1,589 |
1,614 |
+1.06% |
138,800 |
| 2024/12/4 |
1,522 |
1,608 |
1,513 |
1,597 |
+5.62% |
162,000 |
| 2024/12/3 |
1,503 |
1,528 |
1,500 |
1,512 |
+0.13% |
26,300 |
| 2024/12/2 |
1,523 |
1,523 |
1,494 |
1,510 |
-0.79% |
44,100 |
| 2024/11/29 |
1,471 |
1,548 |
1,471 |
1,522 |
+2.42% |
92,900 |
| 2024/11/28 |
1,429 |
1,493 |
1,417 |
1,486 |
+3.05% |
41,200 |
| 2024/11/27 |
1,478 |
1,478 |
1,439 |
1,442 |
-2.44% |
52,700 |
| 2024/11/26 |
1,544 |
1,544 |
1,460 |
1,478 |
-1.73% |
96,600 |
| 2024/11/25 |
1,498 |
1,536 |
1,473 |
1,504 |
+2.38% |
107,200 |
| 2024/11/22 |
1,459 |
1,483 |
1,446 |
1,469 |
+2.01% |
77,400 |
| 2024/11/21 |
1,421 |
1,470 |
1,421 |
1,440 |
+0.56% |
87,700 |
| 2024/11/20 |
1,411 |
1,442 |
1,390 |
1,432 |
+1.20% |
82,300 |
| 2024/11/19 |
1,335 |
1,425 |
1,335 |
1,415 |
+4.81% |
79,800 |
| 2024/11/18 |
1,314 |
1,364 |
1,314 |
1,350 |
+1.12% |
49,500 |
| 2024/11/15 |
1,345 |
1,359 |
1,291 |
1,335 |
-2.91% |
155,400 |
| 2024/11/14 |
1,409 |
1,417 |
1,359 |
1,375 |
-2.41% |
161,200 |
| 2024/11/13 |
1,447 |
1,447 |
1,398 |
1,409 |
-0.91% |
78,800 |
| 2024/11/12 |
1,392 |
1,455 |
1,388 |
1,422 |
+2.67% |
126,200 |
| 2024/11/11 |
1,358 |
1,394 |
1,357 |
1,385 |
+0.95% |
39,800 |
| 2024/11/8 |
1,377 |
1,413 |
1,366 |
1,372 |
-0.29% |
64,200 |
| 2024/11/7 |
1,355 |
1,382 |
1,339 |
1,376 |
+2.30% |
47,900 |
| 2024/11/6 |
1,332 |
1,358 |
1,322 |
1,345 |
+0.52% |
47,600 |
| 2024/11/5 |
1,329 |
1,351 |
1,272 |
1,338 |
+2.29% |
51,200 |
| 2024/11/1 |
1,320 |
1,327 |
1,281 |
1,308 |
-1.95% |
96,000 |
| 2024/10/31 |
1,349 |
1,352 |
1,316 |
1,334 |
-1.26% |
39,900 |
| 2024/10/30 |
1,377 |
1,382 |
1,347 |
1,351 |
-1.39% |
69,200 |
| 2024/10/29 |
1,346 |
1,377 |
1,340 |
1,370 |
+2.70% |
66,500 |
| 2024/10/28 |
1,284 |
1,347 |
1,281 |
1,334 |
+3.01% |
51,800 |
| 2024/10/25 |
1,302 |
1,311 |
1,291 |
1,295 |
-0.92% |
66,100 |
| 2024/10/24 |
1,302 |
1,354 |
1,302 |
1,307 |
-0.23% |
98,600 |
| 2024/10/23 |
1,281 |
1,321 |
1,278 |
1,310 |
+1.00% |
88,000 |
| 2024/10/22 |
1,333 |
1,337 |
1,291 |
1,297 |
-2.70% |
131,200 |
| 2024/10/21 |
1,323 |
1,345 |
1,317 |
1,333 |
-0.97% |
65,200 |
| 2024/10/18 |
1,341 |
1,360 |
1,322 |
1,346 |
+0.22% |
98,500 |
| 2024/10/17 |
1,347 |
1,369 |
1,333 |
1,343 |
-1.10% |
71,500 |
| 2024/10/16 |
1,361 |
1,388 |
1,346 |
1,358 |
-2.02% |
66,400 |
| 2024/10/15 |
1,400 |
1,410 |
1,376 |
1,386 |
-1.00% |
88,100 |
| 2024/10/11 |
1,380 |
1,404 |
1,352 |
1,400 |
-0.21% |
98,800 |
| 2024/10/10 |
1,438 |
1,475 |
1,380 |
1,403 |
-2.43% |
262,700 |
| 2024/10/9 |
1,338 |
1,442 |
1,333 |
1,438 |
+8.20% |
456,500 |
| 2024/10/8 |
1,420 |
1,420 |
1,312 |
1,329 |
-7.06% |
376,400 |
| 2024/10/7 |
1,436 |
1,480 |
1,414 |
1,430 |
+0.49% |
199,000 |
| 2024/10/4 |
1,415 |
1,447 |
1,385 |
1,423 |
-1.04% |
159,700 |
| 2024/10/3 |
1,396 |
1,482 |
1,393 |
1,438 |
+5.27% |
382,900 |
| 2024/10/2 |
1,405 |
1,419 |
1,361 |
1,366 |
-4.74% |
327,500 |
| 2024/10/1 |
1,425 |
1,465 |
1,423 |
1,434 |
-0.76% |
189,000 |
| 2024/9/30 |
1,450 |
1,520 |
1,422 |
1,445 |
-3.67% |
422,200 |
| 2024/9/27 |
1,506 |
1,549 |
1,466 |
1,500 |
-2.22% |
400,100 |
| 2024/9/26 |
1,607 |
1,607 |
1,515 |
1,534 |
-5.31% |
607,800 |
| 2024/9/25 |
1,670 |
1,731 |
1,588 |
1,620 |
-3.40% |
1,020,600 |
| 2024/9/24 |
1,790 |
1,805 |
1,637 |
1,677 |
-6.78% |
573,200 |
| 2024/9/20 |
1,721 |
1,811 |
1,685 |
1,799 |
+5.51% |
414,400 |
| 2024/9/19 |
1,630 |
1,714 |
1,603 |
1,705 |
+5.31% |
317,800 |
| 2024/9/18 |
1,692 |
1,709 |
1,615 |
1,619 |
-2.18% |
332,800 |
| 2024/9/17 |
1,750 |
1,780 |
1,641 |
1,655 |
-4.34% |
431,200 |
| 2024/9/13 |
1,822 |
1,919 |
1,653 |
1,730 |
-4.31% |
1,520,500 |
| 2024/9/12 |
1,660 |
1,825 |
1,641 |
1,808 |
+10.65% |
739,800 |
| 2024/9/11 |
1,724 |
1,745 |
1,604 |
1,634 |
-7.37% |
390,600 |
| 2024/9/10 |
1,760 |
1,868 |
1,734 |
1,764 |
+0.11% |
784,700 |
| 2024/9/9 |
1,580 |
1,768 |
1,538 |
1,762 |
+7.37% |
570,400 |
| 2024/9/6 |
1,681 |
1,775 |
1,571 |
1,641 |
-1.91% |
600,000 |
| 2024/9/5 |
1,584 |
1,691 |
1,551 |
1,673 |
+5.55% |
471,600 |
| 2024/9/4 |
1,590 |
1,598 |
1,513 |
1,585 |
-4.46% |
587,500 |
| 2024/9/3 |
1,630 |
1,721 |
1,611 |
1,659 |
+0.42% |
410,700 |
| 2024/9/2 |
1,561 |
1,737 |
1,540 |
1,652 |
+3.64% |
1,318,500 |
| 2024/8/30 |
1,678 |
1,681 |
1,560 |
1,594 |
-3.63% |
520,000 |
| 2024/8/29 |
1,652 |
1,683 |
1,531 |
1,654 |
-0.90% |
476,200 |
| 2024/8/28 |
1,687 |
1,770 |
1,625 |
1,669 |
+0.06% |
1,094,300 |
| 2024/8/27 |
1,702 |
1,714 |
1,610 |
1,668 |
-2.40% |
562,500 |
| 2024/8/26 |
1,560 |
1,738 |
1,560 |
1,709 |
+14.70% |
1,146,700 |
| 2024/8/23 |
1,472 |
1,530 |
1,428 |
1,490 |
+1.22% |
430,400 |
| 2024/8/22 |
1,316 |
1,530 |
1,295 |
1,472 |
+12.71% |
715,900 |
| 2024/8/21 |
1,364 |
1,378 |
1,287 |
1,306 |
-3.33% |
165,300 |
| 2024/8/20 |
1,374 |
1,374 |
1,288 |
1,351 |
+0.00% |
295,500 |
| 2024/8/19 |
1,343 |
1,407 |
1,291 |
1,351 |
-2.81% |
220,700 |
| 2024/8/16 |
1,397 |
1,458 |
1,368 |
1,390 |
-4.47% |
418,600 |
| 2024/8/15 |
1,450 |
1,534 |
1,387 |
1,455 |
+15.48% |
1,055,800 |
| 2024/8/14 |
1,300 |
1,406 |
1,209 |
1,260 |
-21.64% |
770,000 |
| 2024/8/13 |
1,736 |
1,745 |
1,525 |
1,608 |
-6.67% |
595,600 |
| 2024/8/9 |
1,670 |
1,812 |
1,611 |
1,723 |
+3.92% |
273,000 |
| 2024/8/8 |
1,498 |
1,669 |
1,486 |
1,658 |
+10.24% |
132,300 |
| 2024/8/7 |
1,494 |
1,551 |
1,440 |
1,504 |
-1.96% |
114,200 |
| 2024/8/6 |
1,541 |
1,599 |
1,470 |
1,534 |
+0.92% |
151,500 |
| 2024/8/5 |
1,500 |
1,609 |
1,430 |
1,520 |
-6.17% |
320,900 |
| 2024/8/2 |
1,426 |
1,644 |
1,370 |
1,620 |
+6.16% |
382,300 |
| 2024/8/1 |
1,431 |
1,559 |
1,380 |
1,526 |
+7.54% |
385,500 |
| 2024/7/31 |
1,379 |
1,420 |
1,300 |
1,419 |
+2.90% |
161,000 |
| 2024/7/30 |
1,317 |
1,435 |
1,304 |
1,379 |
+5.27% |
188,200 |
| 2024/7/29 |
1,219 |
1,314 |
1,204 |
1,310 |
+9.62% |
116,200 |
| 2024/7/26 |
1,217 |
1,217 |
1,191 |
1,195 |
-0.75% |
15,600 |
| 2024/7/25 |
1,181 |
1,215 |
1,162 |
1,204 |
+0.33% |
15,500 |
| 2024/7/24 |
1,199 |
1,206 |
1,162 |
1,200 |
+0.00% |
18,800 |
| 2024/7/23 |
1,211 |
1,229 |
1,173 |
1,200 |
-2.36% |
13,500 |
| 2024/7/22 |
1,240 |
1,240 |
1,196 |
1,229 |
-0.89% |
23,500 |
| 2024/7/19 |
1,262 |
1,262 |
1,222 |
1,240 |
-3.28% |
23,700 |
| 2024/7/18 |
1,261 |
1,283 |
1,218 |
1,282 |
-0.16% |
30,200 |
| 2024/7/17 |
1,263 |
1,284 |
1,251 |
1,284 |
+2.07% |
31,700 |
| 2024/7/16 |
1,243 |
1,284 |
1,240 |
1,258 |
+1.70% |
35,500 |
| 2024/7/12 |
1,205 |
1,237 |
1,205 |
1,237 |
+0.81% |
22,200 |
| 2024/7/11 |
1,210 |
1,230 |
1,202 |
1,227 |
+2.42% |
24,900 |
| 2024/7/10 |
1,190 |
1,214 |
1,160 |
1,198 |
+3.28% |
30,100 |
| 2024/7/9 |
1,236 |
1,250 |
1,148 |
1,160 |
-6.68% |
76,900 |
| 2024/7/8 |
1,168 |
1,256 |
1,168 |
1,243 |
+6.70% |
60,600 |
| 2024/7/5 |
1,182 |
1,192 |
1,125 |
1,165 |
-1.60% |
40,400 |
| 2024/7/4 |
1,185 |
1,210 |
1,164 |
1,184 |
-0.50% |
62,400 |
| 2024/7/3 |
1,139 |
1,192 |
1,123 |
1,190 |
+6.34% |
66,900 |
| 2024/7/2 |
1,085 |
1,119 |
1,085 |
1,119 |
+4.09% |
51,500 |
| 2024/7/1 |
1,079 |
1,082 |
1,068 |
1,075 |
+0.28% |
20,800 |
| 2024/6/28 |
1,069 |
1,074 |
1,053 |
1,072 |
+1.13% |
28,900 |
| 2024/6/27 |
1,015 |
1,067 |
1,005 |
1,060 |
+4.95% |
36,600 |
| 2024/6/26 |
1,003 |
1,016 |
984 |
1,010 |
+1.41% |
18,400 |
| 2024/6/25 |
996 |
1,002 |
992 |
996 |
+0.00% |
9,200 |
| 2024/6/24 |
991 |
1,002 |
991 |
996 |
+0.50% |
7,900 |
| 2024/6/21 |
996 |
999 |
982 |
991 |
-0.70% |
8,800 |
| 2024/6/20 |
1,012 |
1,012 |
981 |
998 |
-1.19% |
11,000 |
| 2024/6/19 |
1,023 |
1,029 |
1,010 |
1,010 |
-1.27% |
3,800 |
| 2024/6/18 |
1,004 |
1,023 |
1,004 |
1,023 |
+1.89% |
3,200 |
|
