| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
984 |
996 |
984 |
994 |
+1.02% |
116,100 |
| 2024/12/2 |
988 |
996 |
975 |
984 |
-0.10% |
96,900 |
| 2024/11/29 |
950 |
985 |
950 |
985 |
+3.47% |
110,600 |
| 2024/11/28 |
945 |
962 |
945 |
952 |
+0.74% |
43,200 |
| 2024/11/27 |
972 |
975 |
944 |
945 |
-2.78% |
107,400 |
| 2024/11/26 |
970 |
972 |
953 |
972 |
+0.21% |
61,000 |
| 2024/11/25 |
964 |
983 |
963 |
970 |
+2.00% |
115,500 |
| 2024/11/22 |
968 |
978 |
948 |
951 |
-1.86% |
114,800 |
| 2024/11/21 |
955 |
977 |
948 |
969 |
+1.89% |
124,900 |
| 2024/11/20 |
976 |
988 |
951 |
951 |
-3.16% |
85,800 |
| 2024/11/19 |
966 |
984 |
965 |
982 |
+1.76% |
56,700 |
| 2024/11/18 |
973 |
978 |
958 |
965 |
-1.33% |
62,800 |
| 2024/11/15 |
981 |
990 |
978 |
978 |
-0.20% |
68,300 |
| 2024/11/14 |
997 |
1,000 |
977 |
980 |
-1.51% |
86,300 |
| 2024/11/13 |
1,003 |
1,009 |
988 |
995 |
-1.29% |
120,300 |
| 2024/11/12 |
1,010 |
1,032 |
1,005 |
1,008 |
-1.18% |
205,900 |
| 2024/11/11 |
1,014 |
1,023 |
988 |
1,020 |
+0.10% |
185,900 |
| 2024/11/8 |
1,009 |
1,027 |
1,002 |
1,019 |
+1.09% |
193,900 |
| 2024/11/7 |
994 |
1,020 |
989 |
1,008 |
+2.34% |
286,000 |
| 2024/11/6 |
985 |
992 |
973 |
985 |
+1.55% |
246,200 |
| 2024/11/5 |
953 |
976 |
948 |
970 |
+1.36% |
157,100 |
| 2024/11/1 |
952 |
966 |
949 |
957 |
-0.83% |
155,100 |
| 2024/10/31 |
937 |
965 |
934 |
965 |
+3.10% |
254,000 |
| 2024/10/30 |
901 |
943 |
901 |
936 |
+3.31% |
340,500 |
| 2024/10/29 |
877 |
909 |
877 |
906 |
+3.19% |
228,800 |
| 2024/10/28 |
847 |
884 |
847 |
878 |
+3.91% |
261,100 |
| 2024/10/25 |
863 |
863 |
836 |
845 |
-2.54% |
182,000 |
| 2024/10/24 |
866 |
868 |
836 |
867 |
-0.80% |
337,000 |
| 2024/10/23 |
880 |
900 |
856 |
874 |
+0.69% |
795,400 |
| 2024/10/22 |
853 |
931 |
832 |
868 |
+1.52% |
640,400 |
| 2024/10/21 |
857 |
869 |
848 |
855 |
+0.00% |
96,500 |
| 2024/10/18 |
850 |
856 |
840 |
855 |
+0.59% |
83,700 |
| 2024/10/17 |
849 |
857 |
848 |
850 |
+0.24% |
69,400 |
| 2024/10/16 |
845 |
859 |
837 |
848 |
-0.35% |
98,800 |
| 2024/10/15 |
847 |
858 |
841 |
851 |
+0.95% |
100,600 |
| 2024/10/11 |
853 |
856 |
842 |
843 |
-1.29% |
109,800 |
| 2024/10/10 |
860 |
861 |
844 |
854 |
-0.47% |
180,100 |
| 2024/10/9 |
863 |
870 |
856 |
858 |
-0.58% |
109,600 |
| 2024/10/8 |
887 |
887 |
860 |
863 |
-3.14% |
163,100 |
| 2024/10/7 |
891 |
898 |
886 |
891 |
+0.79% |
105,200 |
| 2024/10/4 |
869 |
884 |
867 |
884 |
+1.49% |
101,600 |
| 2024/10/3 |
874 |
881 |
865 |
871 |
+1.40% |
86,600 |
| 2024/10/2 |
886 |
886 |
859 |
859 |
-3.16% |
218,300 |
| 2024/10/1 |
899 |
899 |
885 |
887 |
-0.45% |
135,200 |
| 2024/9/30 |
895 |
919 |
891 |
891 |
-3.36% |
197,900 |
| 2024/9/27 |
902 |
922 |
898 |
922 |
+2.22% |
204,300 |
| 2024/9/26 |
895 |
902 |
883 |
902 |
+0.78% |
213,100 |
| 2024/9/25 |
905 |
919 |
892 |
895 |
-1.43% |
199,100 |
| 2024/9/24 |
891 |
920 |
883 |
908 |
+2.37% |
436,800 |
| 2024/9/20 |
891 |
894 |
877 |
887 |
+0.68% |
231,300 |
| 2024/9/19 |
853 |
889 |
851 |
881 |
+4.01% |
347,100 |
| 2024/9/18 |
857 |
874 |
826 |
847 |
-0.70% |
354,000 |
| 2024/9/17 |
888 |
910 |
850 |
853 |
-3.94% |
323,800 |
| 2024/9/13 |
898 |
920 |
855 |
888 |
-7.31% |
1,074,800 |
| 2024/9/12 |
950 |
971 |
945 |
958 |
+4.13% |
410,700 |
| 2024/9/11 |
950 |
954 |
903 |
920 |
-3.16% |
264,100 |
| 2024/9/10 |
960 |
969 |
948 |
950 |
-0.31% |
195,700 |
| 2024/9/9 |
937 |
953 |
918 |
953 |
-0.21% |
233,900 |
| 2024/9/6 |
988 |
990 |
951 |
955 |
-3.54% |
259,300 |
| 2024/9/5 |
970 |
998 |
965 |
990 |
+1.54% |
196,900 |
| 2024/9/4 |
980 |
1,005 |
971 |
975 |
-2.40% |
262,500 |
| 2024/9/3 |
997 |
1,015 |
994 |
999 |
+0.60% |
257,200 |
| 2024/9/2 |
954 |
1,006 |
953 |
993 |
+5.41% |
538,200 |
| 2024/8/30 |
956 |
962 |
935 |
942 |
-1.36% |
223,000 |
| 2024/8/29 |
980 |
985 |
945 |
955 |
-3.14% |
262,300 |
| 2024/8/28 |
964 |
986 |
955 |
986 |
+1.65% |
251,500 |
| 2024/8/27 |
970 |
976 |
961 |
970 |
+0.10% |
131,900 |
| 2024/8/26 |
976 |
983 |
962 |
969 |
-0.62% |
171,100 |
| 2024/8/23 |
1,001 |
1,005 |
975 |
975 |
-2.30% |
192,000 |
| 2024/8/22 |
973 |
1,011 |
973 |
998 |
+3.21% |
315,400 |
| 2024/8/21 |
953 |
979 |
944 |
967 |
+0.10% |
154,200 |
| 2024/8/20 |
960 |
972 |
957 |
966 |
+1.79% |
195,900 |
| 2024/8/19 |
977 |
984 |
944 |
949 |
-3.36% |
356,900 |
| 2024/8/16 |
959 |
986 |
944 |
982 |
+4.69% |
266,600 |
| 2024/8/15 |
943 |
943 |
930 |
938 |
-0.64% |
175,900 |
| 2024/8/14 |
925 |
953 |
914 |
944 |
+3.62% |
283,100 |
| 2024/8/13 |
916 |
931 |
904 |
911 |
-1.51% |
248,400 |
| 2024/8/9 |
943 |
959 |
915 |
925 |
-0.32% |
315,500 |
| 2024/8/8 |
914 |
967 |
913 |
928 |
+0.22% |
390,500 |
| 2024/8/7 |
864 |
948 |
854 |
926 |
+3.23% |
426,400 |
| 2024/8/6 |
893 |
923 |
862 |
897 |
+5.90% |
527,600 |
| 2024/8/5 |
840 |
920 |
829 |
847 |
-10.28% |
762,900 |
| 2024/8/2 |
951 |
965 |
921 |
944 |
-5.51% |
585,000 |
| 2024/8/1 |
1,080 |
1,080 |
981 |
999 |
-9.26% |
812,000 |
| 2024/7/31 |
1,148 |
1,159 |
1,095 |
1,101 |
-6.30% |
474,700 |
| 2024/7/30 |
1,110 |
1,178 |
1,100 |
1,175 |
+3.71% |
506,900 |
| 2024/7/29 |
1,110 |
1,140 |
1,075 |
1,133 |
+2.72% |
760,200 |
| 2024/7/26 |
1,231 |
1,254 |
1,088 |
1,103 |
+2.04% |
2,270,400 |
| 2024/7/25 |
1,092 |
1,122 |
1,080 |
1,081 |
-3.65% |
292,000 |
| 2024/7/24 |
1,130 |
1,155 |
1,094 |
1,122 |
-1.75% |
386,600 |
| 2024/7/23 |
1,066 |
1,145 |
1,060 |
1,142 |
+7.13% |
676,000 |
| 2024/7/22 |
1,090 |
1,160 |
1,058 |
1,066 |
-3.09% |
1,239,000 |
| 2024/7/19 |
1,041 |
1,105 |
1,028 |
1,100 |
+5.16% |
635,700 |
| 2024/7/18 |
1,020 |
1,054 |
1,020 |
1,046 |
+1.36% |
178,300 |
| 2024/7/17 |
1,018 |
1,038 |
1,016 |
1,032 |
+2.18% |
159,600 |
| 2024/7/16 |
1,039 |
1,039 |
1,010 |
1,010 |
-1.94% |
119,600 |
| 2024/7/12 |
1,032 |
1,054 |
1,029 |
1,030 |
-1.06% |
187,600 |
| 2024/7/11 |
1,019 |
1,052 |
1,017 |
1,041 |
+4.62% |
418,000 |
| 2024/7/10 |
1,011 |
1,021 |
991 |
995 |
-2.16% |
229,300 |
| 2024/7/9 |
1,016 |
1,031 |
1,007 |
1,017 |
+0.10% |
171,300 |
| 2024/7/8 |
1,040 |
1,053 |
1,014 |
1,016 |
-2.12% |
241,800 |
| 2024/7/5 |
1,063 |
1,079 |
1,036 |
1,038 |
-2.99% |
339,300 |
| 2024/7/4 |
1,040 |
1,072 |
1,032 |
1,070 |
+4.39% |
499,100 |
| 2024/7/3 |
1,024 |
1,044 |
1,023 |
1,025 |
+0.99% |
360,000 |
| 2024/7/2 |
989 |
1,015 |
985 |
1,015 |
+3.26% |
272,100 |
| 2024/7/1 |
970 |
988 |
955 |
983 |
+1.34% |
206,000 |
| 2024/6/28 |
990 |
1,013 |
969 |
970 |
-3.10% |
363,700 |
| 2024/6/27 |
1,016 |
1,020 |
1,001 |
1,001 |
-1.18% |
181,500 |
| 2024/6/26 |
1,027 |
1,027 |
1,011 |
1,013 |
-0.10% |
179,700 |
| 2024/6/25 |
1,022 |
1,051 |
1,014 |
1,014 |
-0.49% |
503,700 |
| 2024/6/24 |
1,001 |
1,020 |
995 |
1,019 |
+2.10% |
278,000 |
| 2024/6/21 |
1,002 |
1,015 |
995 |
998 |
-0.20% |
227,700 |
| 2024/6/20 |
1,012 |
1,039 |
998 |
1,000 |
-2.15% |
355,600 |
| 2024/6/19 |
973 |
1,022 |
972 |
1,022 |
+5.80% |
518,300 |
| 2024/6/18 |
990 |
1,001 |
960 |
966 |
-0.92% |
360,800 |
| 2024/6/17 |
970 |
990 |
953 |
975 |
-1.02% |
329,700 |
| 2024/6/14 |
918 |
985 |
913 |
985 |
+5.57% |
593,200 |
| 2024/6/13 |
951 |
962 |
910 |
933 |
-2.51% |
777,400 |
| 2024/6/12 |
1,010 |
1,014 |
957 |
957 |
-5.43% |
2,560,500 |
| 2024/6/11 |
952 |
1,012 |
920 |
1,012 |
+17.40% |
1,922,300 |
| 2024/6/10 |
912 |
920 |
860 |
862 |
-6.00% |
608,400 |
| 2024/6/7 |
900 |
921 |
896 |
917 |
+1.55% |
212,100 |
| 2024/6/6 |
900 |
908 |
896 |
903 |
+0.78% |
122,400 |
|
