| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,151 |
1,167 |
1,133 |
1,153 |
+2.13% |
152,900 |
| 2024/12/2 |
1,150 |
1,150 |
1,115 |
1,129 |
-1.57% |
72,500 |
| 2024/11/29 |
1,139 |
1,158 |
1,136 |
1,147 |
+0.97% |
48,500 |
| 2024/11/28 |
1,120 |
1,146 |
1,120 |
1,136 |
+1.43% |
46,000 |
| 2024/11/27 |
1,134 |
1,135 |
1,105 |
1,120 |
-1.93% |
116,900 |
| 2024/11/26 |
1,162 |
1,188 |
1,141 |
1,142 |
-1.72% |
150,800 |
| 2024/11/25 |
1,135 |
1,164 |
1,131 |
1,162 |
+1.75% |
76,300 |
| 2024/11/22 |
1,170 |
1,170 |
1,138 |
1,142 |
-1.38% |
89,100 |
| 2024/11/21 |
1,134 |
1,159 |
1,124 |
1,158 |
+2.39% |
84,500 |
| 2024/11/20 |
1,125 |
1,135 |
1,114 |
1,131 |
+1.71% |
75,500 |
| 2024/11/19 |
1,103 |
1,123 |
1,100 |
1,112 |
+1.65% |
82,400 |
| 2024/11/18 |
1,100 |
1,116 |
1,080 |
1,094 |
-0.64% |
132,100 |
| 2024/11/15 |
1,065 |
1,111 |
1,057 |
1,101 |
+3.38% |
179,400 |
| 2024/11/14 |
1,048 |
1,076 |
1,040 |
1,065 |
+1.43% |
94,400 |
| 2024/11/13 |
1,067 |
1,087 |
1,048 |
1,050 |
-1.41% |
118,000 |
| 2024/11/12 |
1,070 |
1,077 |
1,060 |
1,065 |
-1.75% |
99,400 |
| 2024/11/11 |
1,085 |
1,085 |
1,061 |
1,084 |
+0.93% |
92,700 |
| 2024/11/8 |
1,105 |
1,115 |
1,074 |
1,074 |
-1.56% |
165,600 |
| 2024/11/7 |
1,090 |
1,116 |
1,076 |
1,091 |
-1.09% |
132,300 |
| 2024/11/6 |
1,095 |
1,118 |
1,088 |
1,103 |
+3.18% |
133,900 |
| 2024/11/5 |
1,090 |
1,095 |
1,056 |
1,069 |
-2.02% |
157,000 |
| 2024/11/1 |
1,111 |
1,119 |
1,087 |
1,091 |
-4.13% |
200,900 |
| 2024/10/31 |
1,152 |
1,171 |
1,134 |
1,138 |
-1.13% |
135,300 |
| 2024/10/30 |
1,174 |
1,174 |
1,151 |
1,151 |
-1.96% |
84,300 |
| 2024/10/29 |
1,151 |
1,190 |
1,151 |
1,174 |
+0.69% |
114,400 |
| 2024/10/28 |
1,141 |
1,185 |
1,141 |
1,166 |
+3.46% |
180,100 |
| 2024/10/25 |
1,160 |
1,163 |
1,095 |
1,127 |
-4.73% |
512,700 |
| 2024/10/24 |
1,226 |
1,231 |
1,148 |
1,183 |
-4.13% |
610,900 |
| 2024/10/23 |
1,276 |
1,309 |
1,234 |
1,234 |
-3.37% |
179,500 |
| 2024/10/22 |
1,281 |
1,284 |
1,216 |
1,277 |
+0.31% |
215,400 |
| 2024/10/21 |
1,240 |
1,292 |
1,235 |
1,273 |
+2.09% |
144,400 |
| 2024/10/18 |
1,266 |
1,294 |
1,230 |
1,247 |
-2.04% |
272,200 |
| 2024/10/17 |
1,265 |
1,293 |
1,217 |
1,273 |
+0.00% |
466,300 |
| 2024/10/16 |
1,315 |
1,356 |
1,260 |
1,273 |
-3.78% |
410,300 |
| 2024/10/15 |
1,371 |
1,449 |
1,313 |
1,323 |
-3.43% |
605,300 |
| 2024/10/11 |
1,343 |
1,408 |
1,313 |
1,370 |
+2.01% |
1,071,000 |
| 2024/10/10 |
1,302 |
1,395 |
1,302 |
1,343 |
+13.91% |
3,495,900 |
| 2024/10/9 |
1,255 |
1,255 |
1,173 |
1,179 |
-3.99% |
548,500 |
| 2024/10/8 |
1,251 |
1,251 |
1,216 |
1,228 |
-4.14% |
229,500 |
| 2024/10/7 |
1,282 |
1,290 |
1,258 |
1,281 |
+3.47% |
101,900 |
| 2024/10/4 |
1,256 |
1,277 |
1,232 |
1,238 |
-1.35% |
95,800 |
| 2024/10/3 |
1,305 |
1,324 |
1,236 |
1,255 |
-1.57% |
148,000 |
| 2024/10/2 |
1,287 |
1,320 |
1,275 |
1,275 |
-1.32% |
103,000 |
| 2024/10/1 |
1,305 |
1,331 |
1,286 |
1,292 |
+0.31% |
68,500 |
| 2024/9/30 |
1,269 |
1,298 |
1,238 |
1,288 |
-2.20% |
137,200 |
| 2024/9/27 |
1,353 |
1,353 |
1,310 |
1,317 |
-0.45% |
74,900 |
| 2024/9/26 |
1,310 |
1,344 |
1,310 |
1,323 |
+0.99% |
115,000 |
| 2024/9/25 |
1,326 |
1,340 |
1,310 |
1,310 |
-1.21% |
44,800 |
| 2024/9/24 |
1,393 |
1,399 |
1,315 |
1,326 |
-3.56% |
107,900 |
| 2024/9/20 |
1,382 |
1,399 |
1,355 |
1,375 |
+1.10% |
117,800 |
| 2024/9/19 |
1,315 |
1,381 |
1,310 |
1,360 |
+4.86% |
166,200 |
| 2024/9/18 |
1,289 |
1,314 |
1,271 |
1,297 |
+2.13% |
80,200 |
| 2024/9/17 |
1,248 |
1,277 |
1,235 |
1,270 |
+2.17% |
72,100 |
| 2024/9/13 |
1,284 |
1,296 |
1,235 |
1,243 |
-3.64% |
110,600 |
| 2024/9/12 |
1,265 |
1,320 |
1,265 |
1,290 |
+4.37% |
141,000 |
| 2024/9/11 |
1,280 |
1,306 |
1,211 |
1,236 |
-1.67% |
145,700 |
| 2024/9/10 |
1,235 |
1,270 |
1,231 |
1,257 |
+2.95% |
80,600 |
| 2024/9/9 |
1,200 |
1,235 |
1,199 |
1,221 |
-1.77% |
112,500 |
| 2024/9/6 |
1,279 |
1,280 |
1,222 |
1,243 |
-2.89% |
137,100 |
| 2024/9/5 |
1,209 |
1,308 |
1,207 |
1,280 |
+5.26% |
264,500 |
| 2024/9/4 |
1,201 |
1,247 |
1,193 |
1,216 |
-2.72% |
239,600 |
| 2024/9/3 |
1,220 |
1,250 |
1,197 |
1,250 |
+2.46% |
107,900 |
| 2024/9/2 |
1,250 |
1,250 |
1,210 |
1,220 |
-4.69% |
167,900 |
| 2024/8/30 |
1,252 |
1,304 |
1,243 |
1,280 |
+2.81% |
175,900 |
| 2024/8/29 |
1,231 |
1,280 |
1,221 |
1,245 |
+0.40% |
83,000 |
| 2024/8/28 |
1,300 |
1,312 |
1,228 |
1,240 |
-3.35% |
199,900 |
| 2024/8/27 |
1,289 |
1,310 |
1,254 |
1,283 |
+1.10% |
169,300 |
| 2024/8/26 |
1,198 |
1,270 |
1,194 |
1,269 |
+8.46% |
185,100 |
| 2024/8/23 |
1,195 |
1,197 |
1,162 |
1,170 |
-3.54% |
95,600 |
| 2024/8/22 |
1,212 |
1,267 |
1,200 |
1,213 |
+2.62% |
166,900 |
| 2024/8/21 |
1,193 |
1,207 |
1,177 |
1,182 |
-2.96% |
75,000 |
| 2024/8/20 |
1,232 |
1,250 |
1,212 |
1,218 |
+1.33% |
75,900 |
| 2024/8/19 |
1,208 |
1,251 |
1,202 |
1,202 |
+0.59% |
122,800 |
| 2024/8/16 |
1,209 |
1,224 |
1,182 |
1,195 |
+0.17% |
71,600 |
| 2024/8/15 |
1,190 |
1,200 |
1,156 |
1,193 |
+1.27% |
57,400 |
| 2024/8/14 |
1,217 |
1,221 |
1,176 |
1,178 |
-3.60% |
86,200 |
| 2024/8/13 |
1,160 |
1,228 |
1,138 |
1,222 |
+5.07% |
178,900 |
| 2024/8/9 |
1,161 |
1,174 |
1,101 |
1,163 |
+5.63% |
230,400 |
| 2024/8/8 |
1,145 |
1,160 |
1,050 |
1,101 |
-1.26% |
225,000 |
| 2024/8/7 |
1,074 |
1,162 |
1,061 |
1,115 |
+1.00% |
166,600 |
| 2024/8/6 |
1,051 |
1,104 |
1,025 |
1,104 |
+15.72% |
282,400 |
| 2024/8/5 |
997 |
1,065 |
910 |
954 |
-12.24% |
430,600 |
| 2024/8/2 |
1,046 |
1,117 |
1,033 |
1,087 |
+1.40% |
317,600 |
| 2024/8/1 |
1,111 |
1,112 |
980 |
1,072 |
-6.05% |
700,400 |
| 2024/7/31 |
1,126 |
1,142 |
1,086 |
1,141 |
-0.09% |
184,700 |
| 2024/7/30 |
1,170 |
1,179 |
1,125 |
1,142 |
-2.31% |
108,500 |
| 2024/7/29 |
1,196 |
1,197 |
1,166 |
1,169 |
-1.76% |
60,600 |
| 2024/7/26 |
1,209 |
1,219 |
1,190 |
1,190 |
+0.93% |
109,900 |
| 2024/7/25 |
1,193 |
1,194 |
1,140 |
1,179 |
-1.67% |
241,100 |
| 2024/7/24 |
1,174 |
1,217 |
1,174 |
1,199 |
+2.48% |
146,900 |
| 2024/7/23 |
1,175 |
1,188 |
1,155 |
1,170 |
+0.52% |
93,200 |
| 2024/7/22 |
1,205 |
1,209 |
1,118 |
1,164 |
-3.56% |
473,100 |
| 2024/7/19 |
1,244 |
1,248 |
1,187 |
1,207 |
-3.59% |
218,300 |
| 2024/7/18 |
1,200 |
1,288 |
1,200 |
1,252 |
+2.04% |
331,800 |
| 2024/7/17 |
1,210 |
1,271 |
1,201 |
1,227 |
+3.98% |
568,300 |
| 2024/7/16 |
1,215 |
1,225 |
1,167 |
1,180 |
-4.14% |
661,800 |
| 2024/7/12 |
1,261 |
1,282 |
1,210 |
1,231 |
-2.07% |
1,023,400 |
| 2024/7/11 |
1,242 |
1,331 |
1,201 |
1,257 |
+18.36% |
6,799,500 |
| 2024/7/10 |
1,082 |
1,088 |
1,023 |
1,062 |
-2.75% |
413,900 |
| 2024/7/9 |
1,100 |
1,101 |
1,073 |
1,092 |
+0.65% |
127,800 |
| 2024/7/8 |
1,100 |
1,105 |
1,078 |
1,085 |
-0.91% |
114,200 |
| 2024/7/5 |
1,068 |
1,100 |
1,053 |
1,095 |
+2.05% |
87,700 |
| 2024/7/4 |
1,119 |
1,119 |
1,073 |
1,073 |
-3.59% |
59,700 |
| 2024/7/3 |
1,071 |
1,115 |
1,069 |
1,113 |
+5.00% |
129,100 |
| 2024/7/2 |
1,027 |
1,066 |
1,022 |
1,060 |
+3.01% |
73,700 |
| 2024/7/1 |
1,058 |
1,080 |
1,024 |
1,029 |
-1.91% |
187,000 |
| 2024/6/28 |
1,075 |
1,078 |
1,040 |
1,049 |
-2.15% |
60,700 |
| 2024/6/27 |
1,058 |
1,087 |
1,054 |
1,072 |
+0.37% |
72,300 |
| 2024/6/26 |
1,069 |
1,078 |
1,057 |
1,068 |
+1.23% |
46,500 |
| 2024/6/25 |
1,083 |
1,083 |
1,049 |
1,055 |
-1.86% |
51,700 |
| 2024/6/24 |
1,075 |
1,089 |
1,070 |
1,075 |
+0.09% |
28,300 |
| 2024/6/21 |
1,074 |
1,097 |
1,074 |
1,074 |
+0.19% |
58,000 |
| 2024/6/20 |
1,085 |
1,091 |
1,060 |
1,072 |
-1.56% |
54,800 |
| 2024/6/19 |
1,049 |
1,099 |
1,042 |
1,089 |
+3.81% |
61,300 |
| 2024/6/18 |
1,047 |
1,049 |
1,032 |
1,049 |
+0.19% |
12,100 |
| 2024/6/17 |
1,046 |
1,067 |
1,038 |
1,047 |
-0.95% |
44,900 |
| 2024/6/14 |
1,020 |
1,064 |
1,020 |
1,057 |
+2.03% |
54,000 |
| 2024/6/13 |
1,020 |
1,054 |
1,019 |
1,036 |
+2.07% |
77,400 |
| 2024/6/12 |
1,023 |
1,024 |
998 |
1,015 |
-1.36% |
114,000 |
| 2024/6/11 |
1,038 |
1,038 |
1,024 |
1,029 |
-0.87% |
38,100 |
| 2024/6/10 |
1,042 |
1,054 |
1,024 |
1,038 |
+0.29% |
45,100 |
| 2024/6/7 |
1,048 |
1,059 |
1,014 |
1,035 |
-1.52% |
107,800 |
| 2024/6/6 |
1,072 |
1,072 |
1,047 |
1,051 |
-1.59% |
40,000 |
|
