| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
2,271 |
2,271 |
2,228 |
2,228 |
-1.55% |
7,500 |
| 2024/12/12 |
2,329 |
2,329 |
2,251 |
2,263 |
-1.09% |
5,800 |
| 2024/12/11 |
2,319 |
2,319 |
2,260 |
2,288 |
-0.95% |
9,800 |
| 2024/12/10 |
2,330 |
2,350 |
2,282 |
2,310 |
-0.86% |
3,500 |
| 2024/12/9 |
2,280 |
2,366 |
2,278 |
2,330 |
+1.39% |
9,700 |
| 2024/12/6 |
2,301 |
2,301 |
2,277 |
2,298 |
-0.13% |
2,800 |
| 2024/12/5 |
2,268 |
2,357 |
2,268 |
2,301 |
+1.10% |
7,600 |
| 2024/12/4 |
2,319 |
2,319 |
2,257 |
2,276 |
-1.85% |
12,200 |
| 2024/12/3 |
2,360 |
2,373 |
2,319 |
2,319 |
-3.78% |
19,100 |
| 2024/12/2 |
2,339 |
2,464 |
2,330 |
2,410 |
-4.25% |
82,400 |
| 2024/11/29 |
2,432 |
2,632 |
2,305 |
2,517 |
+18.06% |
286,600 |
| 2024/11/28 |
2,097 |
2,180 |
2,097 |
2,132 |
+1.48% |
5,800 |
| 2024/11/27 |
2,148 |
2,148 |
2,088 |
2,101 |
-2.32% |
7,100 |
| 2024/11/26 |
2,212 |
2,212 |
2,126 |
2,151 |
-2.27% |
12,700 |
| 2024/11/25 |
2,175 |
2,221 |
2,170 |
2,201 |
+0.96% |
5,400 |
| 2024/11/22 |
2,200 |
2,200 |
2,153 |
2,180 |
-0.32% |
7,300 |
| 2024/11/21 |
2,165 |
2,210 |
2,165 |
2,187 |
+1.02% |
5,400 |
| 2024/11/20 |
2,167 |
2,200 |
2,144 |
2,165 |
-1.23% |
3,500 |
| 2024/11/19 |
2,185 |
2,194 |
2,120 |
2,192 |
+1.01% |
10,800 |
| 2024/11/18 |
2,149 |
2,186 |
2,060 |
2,170 |
+0.98% |
13,600 |
| 2024/11/15 |
2,078 |
2,169 |
2,067 |
2,149 |
+3.47% |
11,600 |
| 2024/11/14 |
2,130 |
2,146 |
2,071 |
2,077 |
-3.17% |
23,300 |
| 2024/11/13 |
2,141 |
2,185 |
2,130 |
2,145 |
-2.05% |
17,400 |
| 2024/11/12 |
2,299 |
2,319 |
2,141 |
2,190 |
-7.01% |
42,200 |
| 2024/11/11 |
2,431 |
2,485 |
2,350 |
2,355 |
-8.76% |
39,400 |
| 2024/11/8 |
2,504 |
2,584 |
2,502 |
2,581 |
+2.22% |
11,400 |
| 2024/11/7 |
2,497 |
2,585 |
2,497 |
2,525 |
+1.12% |
14,200 |
| 2024/11/6 |
2,452 |
2,539 |
2,420 |
2,497 |
-0.20% |
5,500 |
| 2024/11/5 |
2,560 |
2,560 |
2,500 |
2,502 |
-1.46% |
5,500 |
| 2024/11/1 |
2,470 |
2,570 |
2,427 |
2,539 |
+1.60% |
8,800 |
| 2024/10/31 |
2,502 |
2,502 |
2,452 |
2,499 |
-0.12% |
6,100 |
| 2024/10/30 |
2,580 |
2,590 |
2,490 |
2,502 |
-2.27% |
5,300 |
| 2024/10/29 |
2,475 |
2,578 |
2,475 |
2,560 |
+3.43% |
7,100 |
| 2024/10/28 |
2,374 |
2,501 |
2,370 |
2,475 |
+2.10% |
13,000 |
| 2024/10/25 |
2,500 |
2,500 |
2,405 |
2,424 |
-2.53% |
14,900 |
| 2024/10/24 |
2,470 |
2,500 |
2,415 |
2,487 |
+0.44% |
18,800 |
| 2024/10/23 |
2,629 |
2,629 |
2,470 |
2,476 |
-6.03% |
42,100 |
| 2024/10/22 |
2,797 |
2,797 |
2,632 |
2,635 |
-6.33% |
37,200 |
| 2024/10/21 |
2,905 |
2,934 |
2,813 |
2,813 |
-11.12% |
81,000 |
| 2024/10/18 |
3,065 |
3,200 |
2,992 |
3,165 |
+2.43% |
45,200 |
| 2024/10/17 |
2,730 |
3,090 |
2,730 |
3,090 |
+14.06% |
32,500 |
| 2024/10/16 |
2,793 |
2,848 |
2,700 |
2,709 |
-7.07% |
25,500 |
| 2024/10/15 |
2,983 |
3,020 |
2,901 |
2,915 |
-5.51% |
52,900 |
| 2024/10/11 |
3,090 |
3,100 |
2,960 |
3,085 |
+0.16% |
44,700 |
| 2024/10/10 |
3,050 |
3,080 |
3,000 |
3,080 |
+1.15% |
11,900 |
| 2024/10/9 |
3,035 |
3,045 |
2,990 |
3,045 |
+0.50% |
6,200 |
| 2024/10/8 |
3,020 |
3,035 |
2,970 |
3,030 |
-0.49% |
11,600 |
| 2024/10/7 |
3,085 |
3,085 |
3,005 |
3,045 |
-0.81% |
7,200 |
| 2024/10/4 |
3,050 |
3,080 |
3,030 |
3,070 |
+0.66% |
5,900 |
| 2024/10/3 |
3,100 |
3,105 |
3,035 |
3,050 |
+0.00% |
4,600 |
| 2024/10/2 |
3,095 |
3,095 |
3,035 |
3,050 |
-2.40% |
6,000 |
| 2024/10/1 |
3,060 |
3,125 |
3,050 |
3,125 |
+2.12% |
6,300 |
| 2024/9/30 |
3,050 |
3,120 |
3,045 |
3,060 |
-4.08% |
7,900 |
| 2024/9/27 |
3,250 |
3,250 |
3,135 |
3,190 |
+2.57% |
12,100 |
| 2024/9/26 |
3,120 |
3,150 |
3,065 |
3,110 |
-0.32% |
2,900 |
| 2024/9/25 |
3,090 |
3,130 |
3,005 |
3,120 |
+1.30% |
8,000 |
| 2024/9/24 |
3,150 |
3,150 |
3,065 |
3,080 |
-1.75% |
4,900 |
| 2024/9/20 |
3,110 |
3,135 |
3,055 |
3,135 |
+0.32% |
4,900 |
| 2024/9/19 |
3,105 |
3,125 |
3,015 |
3,125 |
+4.38% |
12,700 |
| 2024/9/18 |
3,050 |
3,050 |
2,974 |
2,994 |
-0.70% |
7,400 |
| 2024/9/17 |
3,145 |
3,145 |
2,986 |
3,015 |
+0.33% |
7,400 |
| 2024/9/13 |
3,065 |
3,075 |
2,999 |
3,005 |
-1.96% |
4,900 |
| 2024/9/12 |
3,005 |
3,075 |
3,005 |
3,065 |
+3.30% |
5,800 |
| 2024/9/11 |
3,045 |
3,060 |
2,939 |
2,967 |
-3.04% |
10,700 |
| 2024/9/10 |
2,956 |
3,060 |
2,956 |
3,060 |
+1.32% |
2,100 |
| 2024/9/9 |
2,978 |
3,050 |
2,900 |
3,020 |
+1.34% |
13,100 |
| 2024/9/6 |
3,075 |
3,080 |
2,931 |
2,980 |
-3.25% |
13,400 |
| 2024/9/5 |
3,085 |
3,140 |
3,040 |
3,080 |
-1.28% |
7,700 |
| 2024/9/4 |
3,130 |
3,160 |
3,065 |
3,120 |
-2.19% |
14,700 |
| 2024/9/3 |
3,165 |
3,235 |
3,135 |
3,190 |
+1.11% |
7,700 |
| 2024/9/2 |
3,210 |
3,210 |
3,115 |
3,155 |
-2.17% |
9,500 |
| 2024/8/30 |
3,175 |
3,255 |
3,120 |
3,225 |
-0.31% |
5,200 |
| 2024/8/29 |
3,150 |
3,280 |
3,100 |
3,235 |
+1.09% |
13,600 |
| 2024/8/28 |
3,280 |
3,280 |
3,190 |
3,200 |
-1.84% |
9,600 |
| 2024/8/27 |
3,345 |
3,345 |
3,250 |
3,260 |
+2.19% |
19,800 |
| 2024/8/26 |
3,195 |
3,225 |
3,180 |
3,190 |
-0.31% |
4,500 |
| 2024/8/23 |
3,195 |
3,205 |
3,155 |
3,200 |
-0.31% |
3,000 |
| 2024/8/22 |
3,220 |
3,245 |
3,205 |
3,210 |
-0.77% |
5,500 |
| 2024/8/21 |
3,210 |
3,280 |
3,200 |
3,235 |
-0.61% |
7,600 |
| 2024/8/20 |
3,230 |
3,330 |
3,180 |
3,255 |
+3.01% |
20,100 |
| 2024/8/19 |
3,070 |
3,235 |
3,045 |
3,160 |
+2.93% |
19,800 |
| 2024/8/16 |
3,075 |
3,130 |
3,070 |
3,070 |
+0.16% |
19,000 |
| 2024/8/15 |
3,125 |
3,150 |
3,040 |
3,065 |
-1.92% |
7,200 |
| 2024/8/14 |
3,125 |
3,190 |
3,080 |
3,125 |
+2.29% |
15,800 |
| 2024/8/13 |
2,925 |
3,090 |
2,915 |
3,055 |
+6.56% |
23,800 |
| 2024/8/9 |
2,696 |
2,915 |
2,696 |
2,867 |
+7.70% |
41,100 |
| 2024/8/8 |
2,684 |
2,726 |
2,638 |
2,662 |
-0.78% |
17,300 |
| 2024/8/7 |
2,634 |
2,799 |
2,580 |
2,683 |
+1.86% |
106,000 |
| 2024/8/6 |
2,530 |
2,889 |
2,530 |
2,634 |
+8.35% |
45,800 |
| 2024/8/5 |
2,781 |
2,831 |
2,431 |
2,431 |
-17.06% |
64,400 |
| 2024/8/2 |
2,907 |
2,998 |
2,860 |
2,931 |
-4.22% |
60,100 |
| 2024/8/1 |
3,295 |
3,300 |
3,015 |
3,060 |
-7.97% |
60,500 |
| 2024/7/31 |
3,345 |
3,345 |
3,275 |
3,325 |
-0.60% |
32,600 |
| 2024/7/30 |
3,355 |
3,375 |
3,320 |
3,345 |
-0.59% |
21,000 |
| 2024/7/29 |
3,560 |
3,560 |
3,360 |
3,365 |
-1.61% |
33,700 |
| 2024/7/26 |
3,425 |
3,480 |
3,360 |
3,420 |
+1.03% |
11,800 |
| 2024/7/25 |
3,430 |
3,445 |
3,355 |
3,385 |
-2.59% |
17,100 |
| 2024/7/24 |
3,600 |
3,600 |
3,435 |
3,475 |
-3.87% |
43,000 |
| 2024/7/23 |
3,740 |
3,765 |
3,605 |
3,615 |
-2.03% |
17,500 |
| 2024/7/22 |
3,815 |
3,940 |
3,690 |
3,690 |
-3.28% |
36,500 |
| 2024/7/19 |
3,725 |
3,875 |
3,705 |
3,815 |
+1.73% |
47,700 |
| 2024/7/18 |
3,670 |
3,760 |
3,655 |
3,750 |
+0.27% |
19,400 |
| 2024/7/17 |
3,680 |
3,740 |
3,585 |
3,740 |
+1.36% |
36,900 |
| 2024/7/16 |
3,770 |
3,890 |
3,615 |
3,690 |
-0.94% |
111,100 |
| 2024/7/12 |
3,565 |
3,745 |
3,565 |
3,725 |
+2.05% |
28,500 |
| 2024/7/11 |
3,680 |
3,685 |
3,605 |
3,650 |
-1.22% |
13,500 |
| 2024/7/10 |
3,720 |
3,725 |
3,680 |
3,695 |
-1.47% |
10,800 |
| 2024/7/9 |
3,700 |
3,800 |
3,700 |
3,750 |
+0.94% |
16,300 |
| 2024/7/8 |
3,740 |
3,775 |
3,705 |
3,715 |
-0.67% |
9,800 |
| 2024/7/5 |
3,770 |
3,770 |
3,700 |
3,740 |
-0.80% |
13,000 |
| 2024/7/4 |
3,735 |
3,790 |
3,735 |
3,770 |
+0.67% |
8,400 |
| 2024/7/3 |
3,655 |
3,800 |
3,655 |
3,745 |
+1.49% |
17,300 |
| 2024/7/2 |
3,755 |
3,770 |
3,675 |
3,690 |
-1.20% |
8,600 |
| 2024/7/1 |
3,695 |
3,790 |
3,695 |
3,735 |
+0.95% |
14,200 |
| 2024/6/28 |
3,760 |
3,760 |
3,675 |
3,700 |
-1.60% |
12,400 |
| 2024/6/27 |
3,845 |
3,870 |
3,730 |
3,760 |
-1.18% |
19,600 |
| 2024/6/26 |
3,765 |
3,860 |
3,750 |
3,805 |
+2.01% |
25,700 |
| 2024/6/25 |
3,730 |
3,830 |
3,730 |
3,730 |
+0.00% |
17,700 |
| 2024/6/24 |
3,745 |
3,765 |
3,680 |
3,730 |
+0.27% |
10,400 |
| 2024/6/21 |
3,670 |
3,750 |
3,630 |
3,720 |
+2.62% |
20,100 |
| 2024/6/20 |
3,610 |
3,710 |
3,590 |
3,625 |
+0.14% |
18,900 |
| 2024/6/19 |
3,620 |
3,675 |
3,605 |
3,620 |
+0.00% |
11,800 |
| 2024/6/18 |
3,675 |
3,675 |
3,590 |
3,620 |
-0.55% |
16,300 |
|
