| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,891 |
1,933 |
1,802 |
1,803 |
-3.48% |
73,200 |
| 2024/12/12 |
1,780 |
1,919 |
1,751 |
1,868 |
+7.17% |
131,500 |
| 2024/12/11 |
1,919 |
1,942 |
1,727 |
1,743 |
-9.17% |
117,400 |
| 2024/12/10 |
2,000 |
2,030 |
1,891 |
1,919 |
-2.09% |
166,100 |
| 2024/12/9 |
1,877 |
1,960 |
1,837 |
1,960 |
+5.21% |
100,300 |
| 2024/12/6 |
1,900 |
1,905 |
1,835 |
1,863 |
-2.26% |
59,300 |
| 2024/12/5 |
1,911 |
1,948 |
1,896 |
1,906 |
-1.24% |
73,100 |
| 2024/12/4 |
2,022 |
2,034 |
1,910 |
1,930 |
-5.76% |
130,500 |
| 2024/12/3 |
2,060 |
2,097 |
1,990 |
2,048 |
-0.82% |
125,400 |
| 2024/12/2 |
2,006 |
2,226 |
1,978 |
2,065 |
-4.22% |
306,700 |
| 2024/11/29 |
2,152 |
2,188 |
2,014 |
2,156 |
+0.19% |
183,900 |
| 2024/11/28 |
2,202 |
2,202 |
1,920 |
2,152 |
-3.71% |
392,700 |
| 2024/11/27 |
2,120 |
2,245 |
2,101 |
2,235 |
+7.35% |
291,300 |
| 2024/11/26 |
2,100 |
2,149 |
1,995 |
2,082 |
+0.19% |
234,200 |
| 2024/11/25 |
1,926 |
2,078 |
1,926 |
2,078 |
+6.84% |
213,200 |
| 2024/11/22 |
1,840 |
1,945 |
1,820 |
1,945 |
+4.68% |
138,500 |
| 2024/11/21 |
1,789 |
1,874 |
1,778 |
1,858 |
+3.22% |
190,700 |
| 2024/11/20 |
1,667 |
1,838 |
1,632 |
1,800 |
+8.63% |
232,400 |
| 2024/11/19 |
1,580 |
1,664 |
1,570 |
1,657 |
+4.87% |
81,800 |
| 2024/11/18 |
1,536 |
1,580 |
1,520 |
1,580 |
+1.80% |
35,900 |
| 2024/11/15 |
1,507 |
1,592 |
1,465 |
1,552 |
+9.53% |
240,400 |
| 2024/11/14 |
1,460 |
1,474 |
1,417 |
1,417 |
-2.75% |
182,000 |
| 2024/11/13 |
1,454 |
1,470 |
1,436 |
1,457 |
+0.28% |
62,400 |
| 2024/11/12 |
1,473 |
1,485 |
1,446 |
1,453 |
-1.36% |
32,500 |
| 2024/11/11 |
1,460 |
1,482 |
1,460 |
1,473 |
+0.89% |
19,300 |
| 2024/11/8 |
1,477 |
1,491 |
1,459 |
1,460 |
-1.15% |
34,700 |
| 2024/11/7 |
1,495 |
1,501 |
1,457 |
1,477 |
+0.48% |
64,300 |
| 2024/11/6 |
1,498 |
1,515 |
1,461 |
1,470 |
-0.41% |
47,400 |
| 2024/11/5 |
1,483 |
1,500 |
1,469 |
1,476 |
-0.27% |
35,100 |
| 2024/11/1 |
1,512 |
1,515 |
1,472 |
1,480 |
-1.99% |
45,900 |
| 2024/10/31 |
1,484 |
1,519 |
1,484 |
1,510 |
+2.79% |
67,300 |
| 2024/10/30 |
1,489 |
1,498 |
1,469 |
1,469 |
-0.81% |
44,600 |
| 2024/10/29 |
1,468 |
1,493 |
1,457 |
1,481 |
+0.89% |
43,300 |
| 2024/10/28 |
1,430 |
1,475 |
1,430 |
1,468 |
+2.44% |
69,700 |
| 2024/10/25 |
1,475 |
1,500 |
1,422 |
1,433 |
-0.83% |
89,600 |
| 2024/10/24 |
1,440 |
1,472 |
1,430 |
1,445 |
-0.41% |
60,400 |
| 2024/10/23 |
1,469 |
1,490 |
1,447 |
1,451 |
-1.96% |
83,100 |
| 2024/10/22 |
1,561 |
1,566 |
1,460 |
1,480 |
-4.95% |
163,500 |
| 2024/10/21 |
1,581 |
1,610 |
1,545 |
1,557 |
-1.77% |
47,700 |
| 2024/10/18 |
1,620 |
1,639 |
1,572 |
1,585 |
-2.52% |
91,100 |
| 2024/10/17 |
1,650 |
1,666 |
1,620 |
1,626 |
-0.49% |
57,300 |
| 2024/10/16 |
1,634 |
1,670 |
1,634 |
1,634 |
-1.21% |
41,900 |
| 2024/10/15 |
1,671 |
1,672 |
1,628 |
1,654 |
+0.00% |
65,400 |
| 2024/10/11 |
1,632 |
1,678 |
1,632 |
1,654 |
+1.72% |
63,600 |
| 2024/10/10 |
1,660 |
1,674 |
1,626 |
1,626 |
-1.33% |
65,900 |
| 2024/10/9 |
1,653 |
1,664 |
1,630 |
1,648 |
+1.23% |
62,000 |
| 2024/10/8 |
1,585 |
1,670 |
1,584 |
1,628 |
+1.18% |
115,800 |
| 2024/10/7 |
1,616 |
1,628 |
1,578 |
1,609 |
+1.07% |
72,900 |
| 2024/10/4 |
1,630 |
1,630 |
1,579 |
1,592 |
-2.09% |
75,100 |
| 2024/10/3 |
1,558 |
1,640 |
1,536 |
1,626 |
+5.79% |
182,300 |
| 2024/10/2 |
1,523 |
1,610 |
1,520 |
1,537 |
-0.45% |
162,800 |
| 2024/10/1 |
1,490 |
1,544 |
1,481 |
1,544 |
+3.83% |
49,800 |
| 2024/9/30 |
1,513 |
1,561 |
1,487 |
1,487 |
-4.25% |
65,600 |
| 2024/9/27 |
1,538 |
1,561 |
1,506 |
1,553 |
+1.97% |
63,600 |
| 2024/9/26 |
1,516 |
1,535 |
1,495 |
1,523 |
+0.53% |
63,000 |
| 2024/9/25 |
1,559 |
1,596 |
1,515 |
1,515 |
-1.88% |
94,800 |
| 2024/9/24 |
1,553 |
1,587 |
1,539 |
1,544 |
+0.00% |
68,700 |
| 2024/9/20 |
1,560 |
1,586 |
1,544 |
1,544 |
-0.19% |
103,700 |
| 2024/9/19 |
1,518 |
1,558 |
1,505 |
1,547 |
+1.91% |
70,400 |
| 2024/9/18 |
1,504 |
1,530 |
1,498 |
1,518 |
+1.67% |
55,900 |
| 2024/9/17 |
1,501 |
1,535 |
1,456 |
1,493 |
-0.20% |
67,300 |
| 2024/9/13 |
1,542 |
1,544 |
1,490 |
1,496 |
-3.79% |
115,600 |
| 2024/9/12 |
1,500 |
1,560 |
1,490 |
1,555 |
+5.64% |
130,400 |
| 2024/9/11 |
1,516 |
1,537 |
1,440 |
1,472 |
-0.94% |
108,700 |
| 2024/9/10 |
1,473 |
1,486 |
1,417 |
1,486 |
+2.98% |
97,600 |
| 2024/9/9 |
1,429 |
1,503 |
1,416 |
1,443 |
-1.10% |
168,500 |
| 2024/9/6 |
1,425 |
1,500 |
1,425 |
1,459 |
+2.39% |
179,200 |
| 2024/9/5 |
1,402 |
1,445 |
1,380 |
1,425 |
+2.74% |
101,100 |
| 2024/9/4 |
1,381 |
1,428 |
1,381 |
1,387 |
-3.55% |
143,700 |
| 2024/9/3 |
1,420 |
1,458 |
1,419 |
1,438 |
-0.42% |
99,700 |
| 2024/9/2 |
1,437 |
1,444 |
1,411 |
1,444 |
+1.55% |
95,100 |
| 2024/8/30 |
1,370 |
1,436 |
1,346 |
1,422 |
+4.02% |
197,000 |
| 2024/8/29 |
1,382 |
1,399 |
1,358 |
1,367 |
-2.36% |
135,000 |
| 2024/8/28 |
1,396 |
1,408 |
1,380 |
1,400 |
-0.50% |
102,300 |
| 2024/8/27 |
1,439 |
1,465 |
1,403 |
1,407 |
-0.57% |
192,200 |
| 2024/8/26 |
1,372 |
1,450 |
1,354 |
1,415 |
+3.28% |
219,500 |
| 2024/8/23 |
1,362 |
1,372 |
1,317 |
1,370 |
+1.63% |
155,700 |
| 2024/8/22 |
1,426 |
1,436 |
1,332 |
1,348 |
-5.60% |
227,800 |
| 2024/8/21 |
1,421 |
1,457 |
1,421 |
1,428 |
-0.90% |
97,400 |
| 2024/8/20 |
1,451 |
1,469 |
1,420 |
1,441 |
+0.35% |
104,800 |
| 2024/8/19 |
1,483 |
1,525 |
1,433 |
1,436 |
-3.75% |
146,000 |
| 2024/8/16 |
1,480 |
1,492 |
1,447 |
1,492 |
+4.12% |
249,000 |
| 2024/8/15 |
1,585 |
1,585 |
1,401 |
1,433 |
-9.82% |
798,300 |
| 2024/8/14 |
1,606 |
1,614 |
1,544 |
1,589 |
+0.44% |
345,400 |
| 2024/8/13 |
1,511 |
1,582 |
1,495 |
1,582 |
+9.03% |
232,200 |
| 2024/8/9 |
1,458 |
1,480 |
1,434 |
1,451 |
-0.07% |
90,500 |
| 2024/8/8 |
1,472 |
1,476 |
1,436 |
1,452 |
-1.43% |
105,800 |
| 2024/8/7 |
1,410 |
1,509 |
1,409 |
1,473 |
+3.37% |
299,500 |
| 2024/8/6 |
1,280 |
1,437 |
1,280 |
1,425 |
+16.80% |
294,800 |
| 2024/8/5 |
1,281 |
1,344 |
1,166 |
1,220 |
-11.01% |
537,500 |
| 2024/8/2 |
1,371 |
1,409 |
1,326 |
1,371 |
-1.65% |
344,000 |
| 2024/8/1 |
1,457 |
1,465 |
1,385 |
1,394 |
-4.85% |
410,400 |
| 2024/7/31 |
1,442 |
1,470 |
1,418 |
1,465 |
+1.38% |
96,200 |
| 2024/7/30 |
1,475 |
1,475 |
1,416 |
1,445 |
-2.03% |
173,300 |
| 2024/7/29 |
1,450 |
1,476 |
1,438 |
1,475 |
+2.72% |
104,500 |
| 2024/7/26 |
1,466 |
1,471 |
1,433 |
1,436 |
-1.24% |
159,800 |
| 2024/7/25 |
1,444 |
1,466 |
1,411 |
1,454 |
+2.11% |
222,500 |
| 2024/7/24 |
1,438 |
1,453 |
1,407 |
1,424 |
-1.79% |
174,900 |
| 2024/7/23 |
1,480 |
1,505 |
1,438 |
1,450 |
-0.21% |
266,600 |
| 2024/7/22 |
1,450 |
1,489 |
1,425 |
1,453 |
+2.90% |
328,800 |
| 2024/7/19 |
1,520 |
1,520 |
1,411 |
1,412 |
-6.12% |
432,200 |
| 2024/7/18 |
1,460 |
1,524 |
1,450 |
1,504 |
+1.97% |
301,500 |
| 2024/7/17 |
1,451 |
1,488 |
1,447 |
1,475 |
+2.50% |
129,200 |
| 2024/7/16 |
1,449 |
1,492 |
1,439 |
1,439 |
-1.24% |
176,600 |
| 2024/7/12 |
1,410 |
1,486 |
1,407 |
1,457 |
+3.85% |
273,900 |
| 2024/7/11 |
1,402 |
1,430 |
1,384 |
1,403 |
-0.85% |
239,000 |
| 2024/7/10 |
1,446 |
1,459 |
1,399 |
1,415 |
-2.14% |
302,600 |
| 2024/7/9 |
1,433 |
1,482 |
1,424 |
1,446 |
+0.42% |
252,100 |
| 2024/7/8 |
1,441 |
1,474 |
1,435 |
1,440 |
-0.69% |
211,100 |
| 2024/7/5 |
1,450 |
1,492 |
1,445 |
1,450 |
+0.90% |
303,300 |
| 2024/7/4 |
1,488 |
1,528 |
1,423 |
1,437 |
-4.39% |
596,500 |
| 2024/7/3 |
1,507 |
1,533 |
1,459 |
1,503 |
+0.60% |
376,100 |
| 2024/7/2 |
1,501 |
1,535 |
1,455 |
1,494 |
-0.40% |
548,700 |
| 2024/7/1 |
1,650 |
1,656 |
1,492 |
1,500 |
-9.91% |
863,000 |
| 2024/6/28 |
1,741 |
1,741 |
1,661 |
1,665 |
-3.87% |
282,400 |
| 2024/6/27 |
1,680 |
1,780 |
1,680 |
1,732 |
+4.09% |
620,900 |
| 2024/6/26 |
1,806 |
1,846 |
1,663 |
1,664 |
-5.78% |
812,100 |
| 2024/6/25 |
1,690 |
1,820 |
1,668 |
1,766 |
+6.26% |
1,235,700 |
| 2024/6/24 |
1,625 |
1,763 |
1,625 |
1,662 |
+2.91% |
1,048,600 |
| 2024/6/21 |
1,542 |
1,632 |
1,516 |
1,615 |
+4.73% |
551,400 |
| 2024/6/20 |
1,494 |
1,570 |
1,464 |
1,542 |
+3.14% |
332,800 |
| 2024/6/19 |
1,481 |
1,521 |
1,460 |
1,495 |
-0.33% |
392,400 |
| 2024/6/18 |
1,595 |
1,606 |
1,500 |
1,500 |
-5.66% |
482,500 |
|
