| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
2,622 |
2,639 |
2,589 |
2,609 |
-1.44% |
149,100 |
| 2024/12/2 |
2,638 |
2,668 |
2,601 |
2,647 |
+1.07% |
302,100 |
| 2024/11/29 |
2,519 |
2,637 |
2,514 |
2,619 |
+3.72% |
299,300 |
| 2024/11/28 |
2,488 |
2,543 |
2,484 |
2,525 |
+1.49% |
111,200 |
| 2024/11/27 |
2,524 |
2,524 |
2,451 |
2,488 |
-1.11% |
110,700 |
| 2024/11/26 |
2,528 |
2,540 |
2,488 |
2,516 |
-0.20% |
102,500 |
| 2024/11/25 |
2,536 |
2,549 |
2,501 |
2,521 |
-0.36% |
139,400 |
| 2024/11/22 |
2,550 |
2,566 |
2,503 |
2,530 |
+0.08% |
152,000 |
| 2024/11/21 |
2,518 |
2,552 |
2,496 |
2,528 |
+0.40% |
114,300 |
| 2024/11/20 |
2,528 |
2,545 |
2,493 |
2,518 |
-0.20% |
233,600 |
| 2024/11/19 |
2,449 |
2,523 |
2,445 |
2,523 |
+3.96% |
327,700 |
| 2024/11/18 |
2,390 |
2,446 |
2,390 |
2,427 |
+0.75% |
264,400 |
| 2024/11/15 |
2,355 |
2,417 |
2,325 |
2,409 |
+3.21% |
199,800 |
| 2024/11/14 |
2,358 |
2,366 |
2,323 |
2,334 |
-1.02% |
218,400 |
| 2024/11/13 |
2,391 |
2,413 |
2,357 |
2,358 |
-1.95% |
185,500 |
| 2024/11/12 |
2,375 |
2,439 |
2,371 |
2,405 |
+2.04% |
278,700 |
| 2024/11/11 |
2,328 |
2,357 |
2,296 |
2,357 |
+1.16% |
152,300 |
| 2024/11/8 |
2,347 |
2,373 |
2,326 |
2,330 |
+0.13% |
170,500 |
| 2024/11/7 |
2,350 |
2,367 |
2,291 |
2,327 |
+0.39% |
214,400 |
| 2024/11/6 |
2,296 |
2,346 |
2,296 |
2,318 |
+2.43% |
288,800 |
| 2024/11/5 |
2,368 |
2,370 |
2,263 |
2,263 |
-2.37% |
253,200 |
| 2024/11/1 |
2,380 |
2,386 |
2,315 |
2,318 |
-3.22% |
293,000 |
| 2024/10/31 |
2,425 |
2,458 |
2,395 |
2,395 |
-2.28% |
283,100 |
| 2024/10/30 |
2,415 |
2,494 |
2,391 |
2,451 |
+1.36% |
501,400 |
| 2024/10/29 |
2,441 |
2,441 |
2,381 |
2,418 |
-0.70% |
492,100 |
| 2024/10/28 |
2,514 |
2,517 |
2,380 |
2,435 |
+12.52% |
948,300 |
| 2024/10/25 |
2,213 |
2,216 |
2,136 |
2,164 |
-2.48% |
231,600 |
| 2024/10/24 |
2,189 |
2,226 |
2,182 |
2,219 |
+0.41% |
145,400 |
| 2024/10/23 |
2,222 |
2,237 |
2,186 |
2,210 |
-0.67% |
193,000 |
| 2024/10/22 |
2,233 |
2,247 |
2,181 |
2,225 |
-1.46% |
171,600 |
| 2024/10/21 |
2,253 |
2,279 |
2,243 |
2,258 |
+0.04% |
128,900 |
| 2024/10/18 |
2,273 |
2,273 |
2,240 |
2,257 |
-0.53% |
148,700 |
| 2024/10/17 |
2,297 |
2,302 |
2,261 |
2,269 |
-0.53% |
222,700 |
| 2024/10/16 |
2,252 |
2,299 |
2,252 |
2,281 |
+2.15% |
320,200 |
| 2024/10/15 |
2,222 |
2,266 |
2,213 |
2,233 |
+4.10% |
313,500 |
| 2024/10/11 |
2,165 |
2,183 |
2,145 |
2,145 |
-0.46% |
134,500 |
| 2024/10/10 |
2,177 |
2,177 |
2,143 |
2,155 |
+0.00% |
73,500 |
| 2024/10/9 |
2,145 |
2,174 |
2,142 |
2,155 |
+1.70% |
105,700 |
| 2024/10/8 |
2,142 |
2,147 |
2,115 |
2,119 |
-1.44% |
135,300 |
| 2024/10/7 |
2,168 |
2,172 |
2,149 |
2,150 |
+0.94% |
133,300 |
| 2024/10/4 |
2,123 |
2,161 |
2,123 |
2,130 |
+0.85% |
142,400 |
| 2024/10/3 |
2,118 |
2,122 |
2,083 |
2,112 |
+1.44% |
137,500 |
| 2024/10/2 |
2,102 |
2,122 |
2,067 |
2,082 |
-2.53% |
186,700 |
| 2024/10/1 |
2,118 |
2,139 |
2,102 |
2,136 |
+0.85% |
160,000 |
| 2024/9/30 |
2,074 |
2,144 |
2,074 |
2,118 |
-0.66% |
227,700 |
| 2024/9/27 |
2,138 |
2,160 |
2,110 |
2,132 |
-2.11% |
176,800 |
| 2024/9/26 |
2,161 |
2,179 |
2,128 |
2,178 |
+2.59% |
180,000 |
| 2024/9/25 |
2,132 |
2,142 |
2,115 |
2,123 |
-0.23% |
133,000 |
| 2024/9/24 |
2,132 |
2,158 |
2,128 |
2,128 |
+0.00% |
108,500 |
| 2024/9/20 |
2,157 |
2,188 |
2,121 |
2,128 |
-0.61% |
205,000 |
| 2024/9/19 |
2,134 |
2,170 |
2,128 |
2,141 |
+1.71% |
157,300 |
| 2024/9/18 |
2,075 |
2,111 |
2,070 |
2,105 |
+2.88% |
155,400 |
| 2024/9/17 |
2,049 |
2,049 |
2,005 |
2,046 |
+0.49% |
159,300 |
| 2024/9/13 |
2,068 |
2,069 |
2,011 |
2,036 |
-1.55% |
264,000 |
| 2024/9/12 |
2,057 |
2,080 |
2,046 |
2,068 |
+2.48% |
146,800 |
| 2024/9/11 |
2,060 |
2,063 |
1,987 |
2,018 |
-2.93% |
284,500 |
| 2024/9/10 |
2,073 |
2,100 |
2,061 |
2,079 |
+0.14% |
212,200 |
| 2024/9/9 |
2,026 |
2,091 |
2,026 |
2,076 |
-1.56% |
176,900 |
| 2024/9/6 |
2,127 |
2,141 |
2,095 |
2,109 |
+0.14% |
133,700 |
| 2024/9/5 |
2,082 |
2,145 |
2,062 |
2,106 |
+0.10% |
172,100 |
| 2024/9/4 |
2,096 |
2,144 |
2,084 |
2,104 |
-1.96% |
229,600 |
| 2024/9/3 |
2,120 |
2,169 |
2,100 |
2,146 |
+1.23% |
205,100 |
| 2024/9/2 |
2,138 |
2,138 |
2,089 |
2,120 |
+1.53% |
117,700 |
| 2024/8/30 |
2,068 |
2,098 |
2,066 |
2,088 |
+0.97% |
181,000 |
| 2024/8/29 |
2,100 |
2,106 |
2,063 |
2,068 |
-0.34% |
210,400 |
| 2024/8/28 |
2,031 |
2,095 |
2,023 |
2,075 |
+2.67% |
353,400 |
| 2024/8/27 |
1,978 |
2,034 |
1,965 |
2,021 |
+2.85% |
190,400 |
| 2024/8/26 |
1,922 |
1,965 |
1,880 |
1,965 |
+2.88% |
172,300 |
| 2024/8/23 |
1,923 |
1,939 |
1,900 |
1,910 |
-1.24% |
135,100 |
| 2024/8/22 |
1,944 |
1,949 |
1,915 |
1,934 |
-0.05% |
134,600 |
| 2024/8/21 |
1,935 |
1,957 |
1,927 |
1,935 |
-0.82% |
137,100 |
| 2024/8/20 |
1,908 |
1,952 |
1,894 |
1,951 |
+2.68% |
175,400 |
| 2024/8/19 |
1,912 |
1,933 |
1,879 |
1,900 |
-0.37% |
196,400 |
| 2024/8/16 |
1,900 |
1,920 |
1,855 |
1,907 |
+1.87% |
240,000 |
| 2024/8/15 |
1,849 |
1,897 |
1,831 |
1,872 |
+1.19% |
244,600 |
| 2024/8/14 |
1,864 |
1,864 |
1,822 |
1,850 |
-0.22% |
146,200 |
| 2024/8/13 |
1,823 |
1,859 |
1,810 |
1,854 |
+4.27% |
197,500 |
| 2024/8/9 |
1,838 |
1,847 |
1,746 |
1,778 |
-1.11% |
213,000 |
| 2024/8/8 |
1,728 |
1,846 |
1,720 |
1,798 |
+2.22% |
177,700 |
| 2024/8/7 |
1,689 |
1,803 |
1,688 |
1,759 |
+1.74% |
251,500 |
| 2024/8/6 |
1,781 |
1,814 |
1,690 |
1,729 |
+8.74% |
413,800 |
| 2024/8/5 |
1,755 |
1,775 |
1,570 |
1,590 |
-15.06% |
730,100 |
| 2024/8/2 |
1,950 |
1,968 |
1,871 |
1,872 |
-5.69% |
370,300 |
| 2024/8/1 |
2,012 |
2,034 |
1,952 |
1,985 |
-1.24% |
370,700 |
| 2024/7/31 |
1,956 |
2,016 |
1,927 |
2,010 |
+2.50% |
246,300 |
| 2024/7/30 |
1,901 |
1,967 |
1,895 |
1,961 |
+1.98% |
392,300 |
| 2024/7/29 |
2,000 |
2,037 |
1,904 |
1,923 |
-7.24% |
978,200 |
| 2024/7/26 |
2,037 |
2,089 |
2,036 |
2,073 |
+1.27% |
400,100 |
| 2024/7/25 |
2,031 |
2,068 |
2,030 |
2,047 |
+0.10% |
276,700 |
| 2024/7/24 |
2,078 |
2,081 |
2,039 |
2,045 |
-2.85% |
319,600 |
| 2024/7/23 |
2,129 |
2,138 |
2,075 |
2,105 |
-0.52% |
149,100 |
| 2024/7/22 |
2,139 |
2,155 |
2,085 |
2,116 |
-1.08% |
153,200 |
| 2024/7/19 |
2,146 |
2,154 |
2,130 |
2,139 |
-0.88% |
76,100 |
| 2024/7/18 |
2,151 |
2,190 |
2,147 |
2,158 |
-0.87% |
95,400 |
| 2024/7/17 |
2,202 |
2,209 |
2,166 |
2,177 |
-0.23% |
78,700 |
| 2024/7/16 |
2,203 |
2,216 |
2,180 |
2,182 |
-0.32% |
137,300 |
| 2024/7/12 |
2,109 |
2,189 |
2,109 |
2,189 |
+3.55% |
178,400 |
| 2024/7/11 |
2,125 |
2,129 |
2,086 |
2,114 |
-0.09% |
89,600 |
| 2024/7/10 |
2,101 |
2,116 |
2,072 |
2,116 |
+0.38% |
111,300 |
| 2024/7/9 |
2,096 |
2,134 |
2,096 |
2,108 |
+0.29% |
103,500 |
| 2024/7/8 |
2,080 |
2,103 |
2,065 |
2,102 |
+1.59% |
168,500 |
| 2024/7/5 |
2,110 |
2,125 |
2,065 |
2,069 |
-1.94% |
116,700 |
| 2024/7/4 |
2,121 |
2,137 |
2,098 |
2,110 |
-1.17% |
106,200 |
| 2024/7/3 |
2,113 |
2,135 |
2,092 |
2,135 |
+0.76% |
125,200 |
| 2024/7/2 |
2,142 |
2,145 |
2,116 |
2,119 |
-1.35% |
145,700 |
| 2024/7/1 |
2,188 |
2,206 |
2,148 |
2,148 |
-0.51% |
124,200 |
| 2024/6/28 |
2,175 |
2,206 |
2,145 |
2,159 |
-0.55% |
117,500 |
| 2024/6/27 |
2,167 |
2,171 |
2,143 |
2,171 |
-0.46% |
115,900 |
| 2024/6/26 |
2,165 |
2,214 |
2,158 |
2,181 |
+0.28% |
197,500 |
| 2024/6/25 |
2,139 |
2,186 |
2,122 |
2,175 |
+2.89% |
171,900 |
| 2024/6/24 |
2,093 |
2,116 |
2,083 |
2,114 |
+1.25% |
117,700 |
| 2024/6/21 |
2,111 |
2,130 |
2,088 |
2,088 |
-1.09% |
101,500 |
| 2024/6/20 |
2,108 |
2,135 |
2,085 |
2,111 |
-0.09% |
126,700 |
| 2024/6/19 |
2,126 |
2,130 |
2,097 |
2,113 |
-0.33% |
100,700 |
| 2024/6/18 |
2,078 |
2,129 |
2,062 |
2,120 |
+3.52% |
308,300 |
| 2024/6/17 |
2,075 |
2,079 |
2,028 |
2,048 |
-3.03% |
207,600 |
| 2024/6/14 |
2,054 |
2,119 |
2,050 |
2,112 |
+0.38% |
191,400 |
| 2024/6/13 |
2,144 |
2,156 |
2,101 |
2,104 |
-0.94% |
82,500 |
| 2024/6/12 |
2,130 |
2,144 |
2,116 |
2,124 |
-0.79% |
93,000 |
| 2024/6/11 |
2,144 |
2,183 |
2,137 |
2,141 |
-0.33% |
157,800 |
| 2024/6/10 |
2,095 |
2,154 |
2,095 |
2,148 |
+2.82% |
162,900 |
| 2024/6/7 |
2,057 |
2,098 |
2,057 |
2,089 |
+0.97% |
96,000 |
| 2024/6/6 |
2,074 |
2,087 |
2,059 |
2,069 |
+0.00% |
87,300 |
|
