| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,710 |
1,750 |
1,691 |
1,718 |
+2.26% |
404,800 |
| 2024/12/12 |
1,725 |
1,745 |
1,680 |
1,680 |
-2.55% |
142,100 |
| 2024/12/11 |
1,686 |
1,749 |
1,676 |
1,724 |
+3.61% |
152,600 |
| 2024/12/10 |
1,676 |
1,701 |
1,635 |
1,664 |
-2.29% |
243,000 |
| 2024/12/9 |
1,692 |
1,727 |
1,661 |
1,703 |
+3.09% |
187,700 |
| 2024/12/6 |
1,697 |
1,697 |
1,608 |
1,652 |
-1.37% |
222,100 |
| 2024/12/5 |
1,635 |
1,719 |
1,635 |
1,675 |
+2.76% |
162,700 |
| 2024/12/4 |
1,661 |
1,690 |
1,590 |
1,630 |
+0.56% |
266,600 |
| 2024/12/3 |
1,742 |
1,759 |
1,610 |
1,621 |
-6.79% |
260,500 |
| 2024/12/2 |
1,873 |
1,873 |
1,706 |
1,739 |
-5.59% |
224,800 |
| 2024/11/29 |
1,839 |
1,859 |
1,787 |
1,842 |
+1.15% |
98,400 |
| 2024/11/28 |
1,808 |
1,855 |
1,788 |
1,821 |
-1.03% |
96,600 |
| 2024/11/27 |
1,865 |
1,916 |
1,800 |
1,840 |
+2.62% |
234,900 |
| 2024/11/26 |
1,760 |
1,825 |
1,736 |
1,793 |
+4.98% |
291,300 |
| 2024/11/25 |
1,687 |
1,720 |
1,640 |
1,708 |
+1.55% |
98,000 |
| 2024/11/22 |
1,670 |
1,689 |
1,630 |
1,682 |
+0.18% |
75,200 |
| 2024/11/21 |
1,685 |
1,695 |
1,648 |
1,679 |
+1.51% |
55,500 |
| 2024/11/20 |
1,650 |
1,714 |
1,644 |
1,654 |
+0.61% |
81,900 |
| 2024/11/19 |
1,585 |
1,646 |
1,577 |
1,644 |
+2.81% |
100,400 |
| 2024/11/18 |
1,683 |
1,683 |
1,587 |
1,599 |
-6.38% |
179,400 |
| 2024/11/15 |
1,698 |
1,749 |
1,668 |
1,708 |
+0.65% |
123,500 |
| 2024/11/14 |
1,698 |
1,735 |
1,687 |
1,697 |
-0.24% |
106,800 |
| 2024/11/13 |
1,700 |
1,740 |
1,681 |
1,701 |
+0.65% |
104,300 |
| 2024/11/12 |
1,696 |
1,710 |
1,645 |
1,690 |
-0.35% |
111,800 |
| 2024/11/11 |
1,695 |
1,720 |
1,677 |
1,696 |
+1.13% |
94,200 |
| 2024/11/8 |
1,673 |
1,701 |
1,620 |
1,677 |
-0.18% |
189,800 |
| 2024/11/7 |
1,752 |
1,779 |
1,641 |
1,680 |
-3.45% |
332,800 |
| 2024/11/6 |
1,597 |
1,740 |
1,534 |
1,740 |
+13.50% |
481,300 |
| 2024/11/5 |
1,550 |
1,580 |
1,487 |
1,533 |
+1.52% |
206,200 |
| 2024/11/1 |
1,495 |
1,525 |
1,460 |
1,510 |
-1.31% |
191,900 |
| 2024/10/31 |
1,454 |
1,530 |
1,429 |
1,530 |
+5.37% |
224,200 |
| 2024/10/30 |
1,449 |
1,505 |
1,442 |
1,452 |
-0.07% |
162,500 |
| 2024/10/29 |
1,478 |
1,486 |
1,441 |
1,453 |
-0.95% |
117,600 |
| 2024/10/28 |
1,370 |
1,487 |
1,370 |
1,467 |
+7.87% |
199,300 |
| 2024/10/25 |
1,388 |
1,398 |
1,341 |
1,360 |
-0.80% |
124,100 |
| 2024/10/24 |
1,356 |
1,401 |
1,331 |
1,371 |
+0.66% |
104,100 |
| 2024/10/23 |
1,378 |
1,418 |
1,349 |
1,362 |
-1.16% |
172,200 |
| 2024/10/22 |
1,407 |
1,436 |
1,366 |
1,378 |
-2.06% |
116,900 |
| 2024/10/21 |
1,380 |
1,467 |
1,377 |
1,407 |
+1.59% |
163,900 |
| 2024/10/18 |
1,404 |
1,445 |
1,336 |
1,385 |
+0.80% |
261,700 |
| 2024/10/17 |
1,388 |
1,409 |
1,313 |
1,374 |
-2.55% |
280,700 |
| 2024/10/16 |
1,395 |
1,422 |
1,366 |
1,410 |
-1.67% |
249,400 |
| 2024/10/15 |
1,542 |
1,542 |
1,410 |
1,434 |
-5.84% |
360,600 |
| 2024/10/11 |
1,573 |
1,606 |
1,515 |
1,523 |
-4.27% |
222,100 |
| 2024/10/10 |
1,640 |
1,708 |
1,566 |
1,591 |
-3.75% |
258,700 |
| 2024/10/9 |
1,652 |
1,714 |
1,637 |
1,653 |
+0.30% |
269,400 |
| 2024/10/8 |
1,611 |
1,662 |
1,585 |
1,648 |
+1.54% |
180,000 |
| 2024/10/7 |
1,604 |
1,637 |
1,512 |
1,623 |
+2.14% |
323,600 |
| 2024/10/4 |
1,613 |
1,623 |
1,540 |
1,589 |
-2.16% |
257,500 |
| 2024/10/3 |
1,690 |
1,698 |
1,611 |
1,624 |
+1.63% |
370,900 |
| 2024/10/2 |
1,611 |
1,658 |
1,580 |
1,598 |
-0.25% |
311,300 |
| 2024/10/1 |
1,523 |
1,661 |
1,518 |
1,602 |
+9.50% |
580,200 |
| 2024/9/30 |
1,506 |
1,590 |
1,445 |
1,463 |
-5.37% |
451,900 |
| 2024/9/27 |
1,540 |
1,608 |
1,520 |
1,546 |
-0.90% |
278,500 |
| 2024/9/26 |
1,502 |
1,594 |
1,450 |
1,560 |
+4.42% |
365,300 |
| 2024/9/25 |
1,480 |
1,573 |
1,475 |
1,494 |
+0.95% |
451,900 |
| 2024/9/24 |
1,620 |
1,647 |
1,471 |
1,480 |
-6.33% |
768,600 |
| 2024/9/20 |
1,560 |
1,623 |
1,466 |
1,580 |
+3.95% |
1,392,100 |
| 2024/9/19 |
1,343 |
1,560 |
1,325 |
1,520 |
+17.92% |
1,951,800 |
| 2024/9/18 |
1,195 |
1,320 |
1,181 |
1,289 |
+9.70% |
1,102,200 |
| 2024/9/17 |
1,135 |
1,324 |
1,103 |
1,175 |
+0.95% |
2,095,200 |
| 2024/9/13 |
1,213 |
1,213 |
1,150 |
1,164 |
-3.88% |
359,400 |
| 2024/9/12 |
1,164 |
1,213 |
1,160 |
1,211 |
+7.36% |
389,200 |
| 2024/9/11 |
1,160 |
1,160 |
1,107 |
1,128 |
-4.16% |
226,500 |
| 2024/9/10 |
1,200 |
1,200 |
1,136 |
1,177 |
-0.84% |
337,100 |
| 2024/9/9 |
1,100 |
1,221 |
1,088 |
1,187 |
+2.50% |
532,800 |
| 2024/9/6 |
1,214 |
1,221 |
1,087 |
1,158 |
-5.47% |
869,700 |
| 2024/9/5 |
1,121 |
1,302 |
1,121 |
1,225 |
+9.77% |
826,900 |
| 2024/9/4 |
1,116 |
1,161 |
1,100 |
1,116 |
-7.00% |
380,600 |
| 2024/9/3 |
1,240 |
1,289 |
1,162 |
1,200 |
+0.17% |
754,700 |
| 2024/9/2 |
1,174 |
1,226 |
1,127 |
1,198 |
+4.72% |
553,200 |
| 2024/8/30 |
1,116 |
1,157 |
1,102 |
1,144 |
+5.34% |
241,500 |
| 2024/8/29 |
1,074 |
1,110 |
1,070 |
1,086 |
+0.46% |
119,500 |
| 2024/8/28 |
1,129 |
1,129 |
1,038 |
1,081 |
-4.34% |
230,600 |
| 2024/8/27 |
1,087 |
1,147 |
1,071 |
1,130 |
+6.40% |
382,600 |
| 2024/8/26 |
1,047 |
1,080 |
1,028 |
1,062 |
+4.02% |
141,300 |
| 2024/8/23 |
1,007 |
1,073 |
998 |
1,021 |
-0.39% |
254,100 |
| 2024/8/22 |
1,076 |
1,094 |
985 |
1,025 |
-2.84% |
596,600 |
| 2024/8/21 |
979 |
1,055 |
958 |
1,055 |
+16.57% |
747,300 |
| 2024/8/20 |
915 |
917 |
888 |
905 |
+0.56% |
66,900 |
| 2024/8/19 |
918 |
921 |
882 |
900 |
-1.96% |
143,000 |
| 2024/8/16 |
942 |
949 |
914 |
918 |
-0.97% |
93,900 |
| 2024/8/15 |
910 |
952 |
910 |
927 |
+1.98% |
95,500 |
| 2024/8/14 |
910 |
939 |
883 |
909 |
-0.11% |
143,800 |
| 2024/8/13 |
863 |
942 |
850 |
910 |
+9.24% |
132,400 |
| 2024/8/9 |
860 |
879 |
810 |
833 |
-2.00% |
133,100 |
| 2024/8/8 |
864 |
890 |
850 |
850 |
-4.49% |
128,400 |
| 2024/8/7 |
793 |
920 |
791 |
890 |
+8.14% |
279,500 |
| 2024/8/6 |
779 |
834 |
731 |
823 |
+14.46% |
340,000 |
| 2024/8/5 |
790 |
797 |
700 |
719 |
-15.41% |
656,500 |
| 2024/8/2 |
826 |
863 |
805 |
850 |
-7.10% |
596,500 |
| 2024/8/1 |
959 |
990 |
891 |
915 |
-3.99% |
559,700 |
| 2024/7/31 |
1,002 |
1,004 |
953 |
953 |
-6.57% |
613,200 |
| 2024/7/30 |
995 |
1,029 |
995 |
1,020 |
+1.09% |
291,100 |
| 2024/7/29 |
1,000 |
1,035 |
966 |
1,009 |
+2.96% |
589,800 |
| 2024/7/26 |
1,007 |
1,049 |
980 |
980 |
-3.92% |
742,000 |
| 2024/7/25 |
975 |
1,055 |
960 |
1,020 |
+1.90% |
1,537,400 |
| 2024/7/24 |
1,061 |
1,091 |
1,000 |
1,001 |
-10.70% |
2,380,600 |
| 2024/7/23 |
1,213 |
1,275 |
1,030 |
1,121 |
--- |
10,237,700 |
|
