| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
1,800 |
1,939 |
1,774 |
1,934 |
+11.66% |
1,470,300 |
| 2024/12/10 |
1,780 |
1,780 |
1,703 |
1,732 |
-4.26% |
427,800 |
| 2024/12/9 |
1,765 |
1,813 |
1,748 |
1,809 |
+3.97% |
410,100 |
| 2024/12/6 |
1,780 |
1,780 |
1,731 |
1,740 |
-1.30% |
184,400 |
| 2024/12/5 |
1,801 |
1,804 |
1,755 |
1,763 |
-2.00% |
348,400 |
| 2024/12/4 |
1,716 |
1,830 |
1,716 |
1,799 |
+4.84% |
793,100 |
| 2024/12/3 |
1,639 |
1,735 |
1,639 |
1,716 |
+5.54% |
502,900 |
| 2024/12/2 |
1,634 |
1,640 |
1,592 |
1,626 |
-0.12% |
237,500 |
| 2024/11/29 |
1,615 |
1,639 |
1,602 |
1,628 |
+0.06% |
221,700 |
| 2024/11/28 |
1,646 |
1,672 |
1,625 |
1,627 |
-2.28% |
221,600 |
| 2024/11/27 |
1,646 |
1,667 |
1,620 |
1,665 |
+0.67% |
244,900 |
| 2024/11/26 |
1,675 |
1,682 |
1,627 |
1,654 |
-1.66% |
343,900 |
| 2024/11/25 |
1,698 |
1,732 |
1,676 |
1,682 |
+1.33% |
414,000 |
| 2024/11/22 |
1,698 |
1,703 |
1,656 |
1,660 |
-1.95% |
333,400 |
| 2024/11/21 |
1,707 |
1,720 |
1,663 |
1,693 |
+0.53% |
260,500 |
| 2024/11/20 |
1,705 |
1,716 |
1,648 |
1,684 |
+0.36% |
338,800 |
| 2024/11/19 |
1,603 |
1,708 |
1,597 |
1,678 |
+6.54% |
521,400 |
| 2024/11/18 |
1,610 |
1,645 |
1,560 |
1,575 |
-2.42% |
423,600 |
| 2024/11/15 |
1,536 |
1,618 |
1,506 |
1,614 |
+4.94% |
424,600 |
| 2024/11/14 |
1,602 |
1,609 |
1,537 |
1,538 |
-1.54% |
339,200 |
| 2024/11/13 |
1,531 |
1,594 |
1,530 |
1,562 |
+2.70% |
451,100 |
| 2024/11/12 |
1,514 |
1,543 |
1,493 |
1,521 |
+2.36% |
379,600 |
| 2024/11/11 |
1,500 |
1,514 |
1,458 |
1,486 |
+0.75% |
531,400 |
| 2024/11/8 |
1,475 |
1,518 |
1,440 |
1,475 |
+2.50% |
804,200 |
| 2024/11/7 |
1,444 |
1,463 |
1,415 |
1,439 |
+1.12% |
246,900 |
| 2024/11/6 |
1,432 |
1,444 |
1,418 |
1,423 |
-0.91% |
189,600 |
| 2024/11/5 |
1,414 |
1,438 |
1,398 |
1,436 |
+1.99% |
168,100 |
| 2024/11/1 |
1,429 |
1,435 |
1,408 |
1,408 |
-3.23% |
183,000 |
| 2024/10/31 |
1,442 |
1,459 |
1,433 |
1,455 |
-0.21% |
217,900 |
| 2024/10/30 |
1,461 |
1,475 |
1,454 |
1,458 |
-0.14% |
204,500 |
| 2024/10/29 |
1,427 |
1,462 |
1,418 |
1,460 |
+1.67% |
191,400 |
| 2024/10/28 |
1,402 |
1,441 |
1,399 |
1,436 |
+1.63% |
198,700 |
| 2024/10/25 |
1,415 |
1,430 |
1,403 |
1,413 |
-1.40% |
148,800 |
| 2024/10/24 |
1,428 |
1,446 |
1,414 |
1,433 |
-2.38% |
203,300 |
| 2024/10/23 |
1,467 |
1,480 |
1,446 |
1,468 |
-0.54% |
135,400 |
| 2024/10/22 |
1,530 |
1,530 |
1,475 |
1,476 |
-3.53% |
136,900 |
| 2024/10/21 |
1,513 |
1,541 |
1,508 |
1,530 |
+0.66% |
86,300 |
| 2024/10/18 |
1,521 |
1,541 |
1,510 |
1,520 |
-0.07% |
79,000 |
| 2024/10/17 |
1,533 |
1,551 |
1,519 |
1,521 |
-1.36% |
96,300 |
| 2024/10/16 |
1,507 |
1,555 |
1,491 |
1,542 |
+0.72% |
182,500 |
| 2024/10/15 |
1,555 |
1,558 |
1,515 |
1,531 |
-0.91% |
178,000 |
| 2024/10/11 |
1,530 |
1,551 |
1,520 |
1,545 |
+0.72% |
124,200 |
| 2024/10/10 |
1,550 |
1,562 |
1,530 |
1,534 |
-1.03% |
122,400 |
| 2024/10/9 |
1,539 |
1,571 |
1,539 |
1,550 |
+0.91% |
119,800 |
| 2024/10/8 |
1,538 |
1,563 |
1,525 |
1,536 |
-0.26% |
175,300 |
| 2024/10/7 |
1,563 |
1,580 |
1,539 |
1,540 |
+0.20% |
187,200 |
| 2024/10/4 |
1,554 |
1,566 |
1,537 |
1,537 |
-1.09% |
173,200 |
| 2024/10/3 |
1,579 |
1,588 |
1,532 |
1,554 |
+0.97% |
201,200 |
| 2024/10/2 |
1,600 |
1,600 |
1,538 |
1,539 |
-4.88% |
304,700 |
| 2024/10/1 |
1,611 |
1,639 |
1,607 |
1,618 |
+1.31% |
236,500 |
| 2024/9/30 |
1,654 |
1,668 |
1,593 |
1,597 |
-9.98% |
641,600 |
| 2024/9/27 |
1,732 |
1,788 |
1,708 |
1,774 |
+3.99% |
483,200 |
| 2024/9/26 |
1,717 |
1,739 |
1,688 |
1,706 |
+4.92% |
330,500 |
| 2024/9/25 |
1,686 |
1,694 |
1,621 |
1,626 |
-2.28% |
238,600 |
| 2024/9/24 |
1,625 |
1,715 |
1,625 |
1,664 |
+5.45% |
436,300 |
| 2024/9/20 |
1,620 |
1,620 |
1,571 |
1,578 |
-0.75% |
141,000 |
| 2024/9/19 |
1,605 |
1,616 |
1,590 |
1,590 |
-0.62% |
161,600 |
| 2024/9/18 |
1,632 |
1,673 |
1,587 |
1,600 |
+1.20% |
184,600 |
| 2024/9/17 |
1,576 |
1,616 |
1,554 |
1,581 |
+2.20% |
188,800 |
| 2024/9/13 |
1,546 |
1,563 |
1,531 |
1,547 |
+0.06% |
145,200 |
| 2024/9/12 |
1,507 |
1,549 |
1,504 |
1,546 |
+6.11% |
135,700 |
| 2024/9/11 |
1,455 |
1,506 |
1,434 |
1,457 |
-1.02% |
189,700 |
| 2024/9/10 |
1,470 |
1,493 |
1,455 |
1,472 |
+0.96% |
105,800 |
| 2024/9/9 |
1,405 |
1,465 |
1,403 |
1,458 |
-1.22% |
161,900 |
| 2024/9/6 |
1,522 |
1,524 |
1,464 |
1,476 |
-3.47% |
184,500 |
| 2024/9/5 |
1,506 |
1,564 |
1,505 |
1,529 |
-1.23% |
170,600 |
| 2024/9/4 |
1,550 |
1,574 |
1,523 |
1,548 |
-4.86% |
293,700 |
| 2024/9/3 |
1,606 |
1,638 |
1,606 |
1,627 |
+1.56% |
118,900 |
| 2024/9/2 |
1,640 |
1,658 |
1,600 |
1,602 |
+0.12% |
133,500 |
| 2024/8/30 |
1,600 |
1,615 |
1,582 |
1,600 |
+1.07% |
161,600 |
| 2024/8/29 |
1,577 |
1,616 |
1,569 |
1,583 |
-0.57% |
128,500 |
| 2024/8/28 |
1,598 |
1,598 |
1,558 |
1,592 |
-0.87% |
147,100 |
| 2024/8/27 |
1,626 |
1,626 |
1,589 |
1,606 |
-0.56% |
161,700 |
| 2024/8/26 |
1,564 |
1,618 |
1,559 |
1,615 |
+3.79% |
202,200 |
| 2024/8/23 |
1,578 |
1,578 |
1,528 |
1,556 |
-1.14% |
137,500 |
| 2024/8/22 |
1,569 |
1,593 |
1,550 |
1,574 |
+1.03% |
96,300 |
| 2024/8/21 |
1,555 |
1,609 |
1,555 |
1,558 |
-1.20% |
185,100 |
| 2024/8/20 |
1,569 |
1,590 |
1,551 |
1,577 |
+4.92% |
143,100 |
| 2024/8/19 |
1,540 |
1,555 |
1,503 |
1,503 |
-3.03% |
130,500 |
| 2024/8/16 |
1,521 |
1,550 |
1,501 |
1,550 |
+3.96% |
191,300 |
| 2024/8/15 |
1,460 |
1,507 |
1,446 |
1,491 |
+3.11% |
247,000 |
| 2024/8/14 |
1,503 |
1,509 |
1,425 |
1,446 |
-2.82% |
303,600 |
| 2024/8/13 |
1,426 |
1,488 |
1,407 |
1,488 |
+6.59% |
224,800 |
| 2024/8/9 |
1,474 |
1,514 |
1,372 |
1,396 |
-3.32% |
430,800 |
| 2024/8/8 |
1,444 |
1,482 |
1,427 |
1,444 |
+0.00% |
290,900 |
| 2024/8/7 |
1,356 |
1,476 |
1,356 |
1,444 |
+4.18% |
271,200 |
| 2024/8/6 |
1,367 |
1,419 |
1,345 |
1,386 |
+16.76% |
353,600 |
| 2024/8/5 |
1,261 |
1,388 |
1,155 |
1,187 |
-21.44% |
718,000 |
| 2024/8/2 |
1,584 |
1,590 |
1,504 |
1,511 |
-9.74% |
435,200 |
| 2024/8/1 |
1,705 |
1,718 |
1,658 |
1,674 |
-2.96% |
144,200 |
| 2024/7/31 |
1,696 |
1,725 |
1,662 |
1,725 |
+0.41% |
180,200 |
| 2024/7/30 |
1,771 |
1,771 |
1,690 |
1,718 |
-2.99% |
191,100 |
| 2024/7/29 |
1,735 |
1,778 |
1,718 |
1,771 |
+2.55% |
109,900 |
| 2024/7/26 |
1,755 |
1,775 |
1,725 |
1,727 |
-0.80% |
150,300 |
| 2024/7/25 |
1,811 |
1,819 |
1,721 |
1,741 |
-5.94% |
380,500 |
| 2024/7/24 |
1,859 |
1,902 |
1,846 |
1,851 |
-1.02% |
140,300 |
| 2024/7/23 |
1,895 |
1,902 |
1,857 |
1,870 |
+1.41% |
128,500 |
| 2024/7/22 |
1,921 |
1,921 |
1,829 |
1,844 |
-3.35% |
217,800 |
| 2024/7/19 |
1,924 |
1,936 |
1,899 |
1,908 |
-2.15% |
161,900 |
| 2024/7/18 |
1,960 |
1,999 |
1,950 |
1,950 |
-1.27% |
204,600 |
| 2024/7/17 |
1,952 |
2,021 |
1,946 |
1,975 |
+2.70% |
352,700 |
| 2024/7/16 |
1,952 |
1,985 |
1,923 |
1,923 |
-1.13% |
149,700 |
| 2024/7/12 |
1,858 |
1,977 |
1,858 |
1,945 |
+3.24% |
213,000 |
| 2024/7/11 |
1,918 |
1,918 |
1,852 |
1,884 |
-0.32% |
185,000 |
| 2024/7/10 |
1,958 |
1,973 |
1,874 |
1,890 |
-3.62% |
288,400 |
| 2024/7/9 |
1,949 |
1,994 |
1,944 |
1,961 |
+0.77% |
152,700 |
| 2024/7/8 |
1,953 |
1,978 |
1,931 |
1,946 |
-0.10% |
147,700 |
| 2024/7/5 |
1,989 |
1,999 |
1,931 |
1,948 |
-2.11% |
225,000 |
| 2024/7/4 |
2,010 |
2,045 |
1,980 |
1,990 |
-0.20% |
324,900 |
| 2024/7/3 |
1,968 |
2,018 |
1,949 |
1,994 |
+3.42% |
314,300 |
| 2024/7/2 |
1,929 |
1,946 |
1,882 |
1,928 |
+0.36% |
305,700 |
| 2024/7/1 |
2,010 |
2,050 |
1,921 |
1,921 |
-1.69% |
578,600 |
| 2024/6/28 |
1,950 |
1,979 |
1,942 |
1,954 |
+0.62% |
146,700 |
| 2024/6/27 |
1,957 |
1,959 |
1,921 |
1,942 |
-1.62% |
199,100 |
| 2024/6/26 |
1,956 |
1,990 |
1,937 |
1,974 |
+1.96% |
209,400 |
| 2024/6/25 |
1,869 |
1,939 |
1,869 |
1,936 |
+4.37% |
204,300 |
| 2024/6/24 |
1,861 |
1,861 |
1,813 |
1,855 |
-0.22% |
174,700 |
| 2024/6/21 |
1,929 |
1,936 |
1,856 |
1,859 |
-3.93% |
223,500 |
| 2024/6/20 |
1,912 |
1,937 |
1,891 |
1,935 |
+0.83% |
121,000 |
| 2024/6/19 |
1,929 |
1,964 |
1,912 |
1,919 |
-0.98% |
221,300 |
| 2024/6/18 |
1,902 |
1,952 |
1,899 |
1,938 |
+2.27% |
208,500 |
| 2024/6/17 |
1,937 |
1,944 |
1,868 |
1,895 |
-1.81% |
186,700 |
| 2024/6/14 |
1,893 |
1,930 |
1,887 |
1,930 |
+1.95% |
226,700 |
|
