| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
765 |
780 |
756 |
758 |
-0.92% |
145,300 |
| 2024/12/12 |
776 |
777 |
761 |
765 |
+0.53% |
77,900 |
| 2024/12/11 |
780 |
785 |
757 |
761 |
-1.68% |
133,700 |
| 2024/12/10 |
795 |
799 |
772 |
774 |
-2.64% |
117,500 |
| 2024/12/9 |
790 |
799 |
771 |
795 |
+1.53% |
125,300 |
| 2024/12/6 |
775 |
788 |
774 |
783 |
+1.29% |
92,400 |
| 2024/12/5 |
777 |
790 |
771 |
773 |
-0.51% |
111,000 |
| 2024/12/4 |
799 |
805 |
777 |
777 |
-1.89% |
148,000 |
| 2024/12/3 |
788 |
798 |
788 |
792 |
+0.64% |
54,900 |
| 2024/12/2 |
778 |
799 |
772 |
787 |
+1.55% |
82,400 |
| 2024/11/29 |
778 |
778 |
770 |
775 |
-0.51% |
59,700 |
| 2024/11/28 |
773 |
797 |
773 |
779 |
+0.78% |
73,200 |
| 2024/11/27 |
777 |
782 |
765 |
773 |
-1.53% |
109,900 |
| 2024/11/26 |
785 |
806 |
770 |
785 |
+0.90% |
116,000 |
| 2024/11/25 |
760 |
811 |
754 |
778 |
+3.87% |
215,400 |
| 2024/11/22 |
754 |
783 |
749 |
749 |
+0.54% |
175,700 |
| 2024/11/21 |
750 |
763 |
742 |
745 |
+0.68% |
166,900 |
| 2024/11/20 |
758 |
764 |
728 |
740 |
-0.67% |
290,900 |
| 2024/11/19 |
761 |
770 |
745 |
745 |
-1.59% |
200,700 |
| 2024/11/18 |
745 |
761 |
731 |
757 |
+1.61% |
280,000 |
| 2024/11/15 |
760 |
775 |
723 |
745 |
-9.81% |
728,500 |
| 2024/11/14 |
826 |
826 |
826 |
826 |
-26.64% |
34,300 |
| 2024/11/13 |
1,123 |
1,150 |
1,119 |
1,126 |
-0.27% |
58,300 |
| 2024/11/12 |
1,173 |
1,193 |
1,119 |
1,129 |
-4.08% |
144,300 |
| 2024/11/11 |
1,170 |
1,178 |
1,164 |
1,177 |
+0.68% |
46,600 |
| 2024/11/8 |
1,189 |
1,192 |
1,158 |
1,169 |
-1.02% |
72,800 |
| 2024/11/7 |
1,163 |
1,192 |
1,163 |
1,181 |
+0.17% |
114,500 |
| 2024/11/6 |
1,135 |
1,180 |
1,135 |
1,179 |
+3.42% |
69,000 |
| 2024/11/5 |
1,139 |
1,154 |
1,131 |
1,140 |
+0.44% |
38,400 |
| 2024/11/1 |
1,138 |
1,151 |
1,132 |
1,135 |
-0.96% |
43,000 |
| 2024/10/31 |
1,152 |
1,160 |
1,143 |
1,146 |
-0.35% |
35,000 |
| 2024/10/30 |
1,178 |
1,181 |
1,150 |
1,150 |
-3.36% |
69,900 |
| 2024/10/29 |
1,159 |
1,190 |
1,157 |
1,190 |
+3.39% |
32,400 |
| 2024/10/28 |
1,127 |
1,155 |
1,127 |
1,151 |
+2.13% |
31,300 |
| 2024/10/25 |
1,150 |
1,150 |
1,113 |
1,127 |
-1.83% |
48,700 |
| 2024/10/24 |
1,165 |
1,169 |
1,139 |
1,148 |
-1.46% |
70,900 |
| 2024/10/23 |
1,168 |
1,172 |
1,162 |
1,165 |
+0.26% |
15,300 |
| 2024/10/22 |
1,210 |
1,210 |
1,162 |
1,162 |
-3.97% |
69,000 |
| 2024/10/21 |
1,207 |
1,215 |
1,200 |
1,210 |
+0.25% |
22,800 |
| 2024/10/18 |
1,198 |
1,219 |
1,198 |
1,207 |
+0.42% |
14,300 |
| 2024/10/17 |
1,210 |
1,210 |
1,191 |
1,202 |
-0.17% |
58,200 |
| 2024/10/16 |
1,222 |
1,226 |
1,202 |
1,204 |
-2.59% |
57,000 |
| 2024/10/15 |
1,260 |
1,264 |
1,231 |
1,236 |
-0.96% |
62,700 |
| 2024/10/11 |
1,260 |
1,267 |
1,248 |
1,248 |
-0.87% |
63,100 |
| 2024/10/10 |
1,288 |
1,288 |
1,256 |
1,259 |
-1.18% |
34,900 |
| 2024/10/9 |
1,273 |
1,285 |
1,269 |
1,274 |
+0.55% |
49,300 |
| 2024/10/8 |
1,279 |
1,288 |
1,259 |
1,267 |
-1.17% |
47,400 |
| 2024/10/7 |
1,295 |
1,305 |
1,280 |
1,282 |
-0.39% |
51,100 |
| 2024/10/4 |
1,280 |
1,289 |
1,267 |
1,287 |
+0.63% |
44,200 |
| 2024/10/3 |
1,275 |
1,289 |
1,262 |
1,279 |
+1.51% |
57,900 |
| 2024/10/2 |
1,264 |
1,297 |
1,253 |
1,260 |
-0.32% |
72,000 |
| 2024/10/1 |
1,259 |
1,272 |
1,252 |
1,264 |
+2.51% |
57,100 |
| 2024/9/30 |
1,252 |
1,259 |
1,233 |
1,233 |
-3.07% |
50,600 |
| 2024/9/27 |
1,269 |
1,275 |
1,247 |
1,272 |
+1.35% |
49,900 |
| 2024/9/26 |
1,266 |
1,266 |
1,244 |
1,255 |
+1.13% |
39,500 |
| 2024/9/25 |
1,233 |
1,266 |
1,228 |
1,241 |
+0.49% |
43,500 |
| 2024/9/24 |
1,260 |
1,260 |
1,229 |
1,235 |
+0.00% |
49,000 |
| 2024/9/20 |
1,239 |
1,252 |
1,221 |
1,235 |
+2.40% |
80,100 |
| 2024/9/19 |
1,145 |
1,218 |
1,141 |
1,206 |
+6.73% |
101,600 |
| 2024/9/18 |
1,145 |
1,145 |
1,117 |
1,130 |
-1.40% |
73,400 |
| 2024/9/17 |
1,145 |
1,154 |
1,132 |
1,146 |
+1.87% |
43,100 |
| 2024/9/13 |
1,125 |
1,128 |
1,110 |
1,125 |
-0.62% |
31,100 |
| 2024/9/12 |
1,101 |
1,132 |
1,101 |
1,132 |
+3.47% |
27,900 |
| 2024/9/11 |
1,130 |
1,140 |
1,080 |
1,094 |
-4.29% |
102,600 |
| 2024/9/10 |
1,138 |
1,154 |
1,130 |
1,143 |
+1.42% |
24,800 |
| 2024/9/9 |
1,115 |
1,138 |
1,107 |
1,127 |
-1.14% |
48,900 |
| 2024/9/6 |
1,150 |
1,160 |
1,133 |
1,140 |
-1.21% |
40,600 |
| 2024/9/5 |
1,122 |
1,173 |
1,118 |
1,154 |
+1.05% |
37,400 |
| 2024/9/4 |
1,143 |
1,170 |
1,129 |
1,142 |
-2.64% |
67,500 |
| 2024/9/3 |
1,159 |
1,191 |
1,148 |
1,173 |
+2.36% |
60,500 |
| 2024/9/2 |
1,146 |
1,160 |
1,130 |
1,146 |
+0.35% |
27,000 |
| 2024/8/30 |
1,116 |
1,142 |
1,104 |
1,142 |
+3.07% |
24,400 |
| 2024/8/29 |
1,101 |
1,127 |
1,101 |
1,108 |
-1.60% |
43,400 |
| 2024/8/28 |
1,105 |
1,126 |
1,090 |
1,126 |
+1.90% |
30,400 |
| 2024/8/27 |
1,102 |
1,105 |
1,089 |
1,105 |
+0.27% |
47,600 |
| 2024/8/26 |
1,110 |
1,117 |
1,090 |
1,102 |
-0.72% |
43,400 |
| 2024/8/23 |
1,110 |
1,113 |
1,082 |
1,110 |
+0.27% |
42,000 |
| 2024/8/22 |
1,084 |
1,107 |
1,082 |
1,107 |
+2.12% |
40,700 |
| 2024/8/21 |
1,074 |
1,089 |
1,064 |
1,084 |
+0.46% |
35,800 |
| 2024/8/20 |
1,050 |
1,083 |
1,049 |
1,079 |
+3.45% |
59,400 |
| 2024/8/19 |
1,054 |
1,081 |
1,032 |
1,043 |
-0.19% |
129,400 |
| 2024/8/16 |
1,100 |
1,100 |
1,015 |
1,045 |
+4.81% |
244,500 |
| 2024/8/15 |
954 |
997 |
947 |
997 |
+5.39% |
61,700 |
| 2024/8/14 |
935 |
950 |
900 |
946 |
-5.59% |
245,200 |
| 2024/8/13 |
996 |
1,007 |
976 |
1,002 |
+5.03% |
69,300 |
| 2024/8/9 |
945 |
955 |
920 |
954 |
+3.25% |
55,100 |
| 2024/8/8 |
914 |
949 |
904 |
924 |
-2.12% |
136,000 |
| 2024/8/7 |
901 |
972 |
898 |
944 |
+1.72% |
89,900 |
| 2024/8/6 |
917 |
947 |
896 |
928 |
+16.44% |
135,200 |
| 2024/8/5 |
981 |
998 |
773 |
797 |
-23.44% |
504,500 |
| 2024/8/2 |
1,078 |
1,078 |
1,041 |
1,041 |
-6.55% |
99,000 |
| 2024/8/1 |
1,180 |
1,185 |
1,095 |
1,114 |
-5.43% |
162,300 |
| 2024/7/31 |
1,175 |
1,178 |
1,153 |
1,178 |
-0.93% |
52,400 |
| 2024/7/30 |
1,188 |
1,196 |
1,173 |
1,189 |
+0.42% |
91,900 |
| 2024/7/29 |
1,189 |
1,189 |
1,176 |
1,184 |
+0.94% |
19,500 |
| 2024/7/26 |
1,178 |
1,182 |
1,170 |
1,173 |
+0.17% |
22,400 |
| 2024/7/25 |
1,190 |
1,194 |
1,167 |
1,171 |
-2.66% |
87,600 |
| 2024/7/24 |
1,216 |
1,216 |
1,196 |
1,203 |
-1.15% |
51,100 |
| 2024/7/23 |
1,207 |
1,229 |
1,207 |
1,217 |
+1.67% |
27,500 |
| 2024/7/22 |
1,209 |
1,213 |
1,196 |
1,197 |
-0.99% |
50,600 |
| 2024/7/19 |
1,220 |
1,224 |
1,207 |
1,209 |
-0.33% |
14,600 |
| 2024/7/18 |
1,220 |
1,232 |
1,212 |
1,213 |
-1.38% |
33,600 |
| 2024/7/17 |
1,235 |
1,241 |
1,229 |
1,230 |
-0.08% |
16,900 |
| 2024/7/16 |
1,246 |
1,248 |
1,231 |
1,231 |
-0.49% |
18,400 |
| 2024/7/12 |
1,207 |
1,239 |
1,207 |
1,237 |
+2.23% |
42,600 |
| 2024/7/11 |
1,219 |
1,219 |
1,191 |
1,210 |
+0.92% |
26,400 |
| 2024/7/10 |
1,211 |
1,211 |
1,191 |
1,199 |
-0.99% |
37,600 |
| 2024/7/9 |
1,218 |
1,234 |
1,207 |
1,211 |
+1.09% |
65,300 |
| 2024/7/8 |
1,226 |
1,226 |
1,182 |
1,198 |
-1.80% |
87,700 |
| 2024/7/5 |
1,229 |
1,249 |
1,220 |
1,220 |
-0.08% |
27,400 |
| 2024/7/4 |
1,217 |
1,224 |
1,210 |
1,221 |
+0.00% |
48,200 |
| 2024/7/3 |
1,218 |
1,227 |
1,210 |
1,221 |
+1.08% |
41,800 |
| 2024/7/2 |
1,218 |
1,222 |
1,200 |
1,208 |
-1.06% |
133,700 |
| 2024/7/1 |
1,233 |
1,235 |
1,219 |
1,221 |
-0.49% |
66,000 |
| 2024/6/28 |
1,249 |
1,250 |
1,227 |
1,227 |
-1.37% |
59,300 |
| 2024/6/27 |
1,258 |
1,258 |
1,230 |
1,244 |
-1.89% |
221,900 |
| 2024/6/26 |
1,327 |
1,330 |
1,260 |
1,268 |
-3.72% |
261,200 |
| 2024/6/25 |
1,342 |
1,353 |
1,311 |
1,317 |
-0.68% |
61,100 |
| 2024/6/24 |
1,310 |
1,339 |
1,299 |
1,326 |
+3.59% |
70,400 |
| 2024/6/21 |
1,303 |
1,314 |
1,280 |
1,280 |
+0.00% |
51,900 |
| 2024/6/20 |
1,286 |
1,287 |
1,265 |
1,280 |
-0.47% |
43,400 |
| 2024/6/19 |
1,277 |
1,301 |
1,270 |
1,286 |
+1.26% |
30,200 |
| 2024/6/18 |
1,278 |
1,308 |
1,270 |
1,270 |
-0.16% |
39,900 |
|
