| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
1,604 |
1,617 |
1,582 |
1,583 |
-1.86% |
183,300 |
| 2024/12/10 |
1,625 |
1,634 |
1,608 |
1,613 |
-0.74% |
102,900 |
| 2024/12/9 |
1,631 |
1,642 |
1,625 |
1,625 |
+0.31% |
58,000 |
| 2024/12/6 |
1,634 |
1,648 |
1,609 |
1,620 |
-0.80% |
76,600 |
| 2024/12/5 |
1,667 |
1,672 |
1,627 |
1,633 |
-0.85% |
69,100 |
| 2024/12/4 |
1,689 |
1,691 |
1,635 |
1,647 |
-2.49% |
138,600 |
| 2024/12/3 |
1,671 |
1,704 |
1,670 |
1,689 |
+1.14% |
252,100 |
| 2024/12/2 |
1,616 |
1,677 |
1,616 |
1,670 |
+4.44% |
159,400 |
| 2024/11/29 |
1,617 |
1,624 |
1,599 |
1,599 |
-1.11% |
55,200 |
| 2024/11/28 |
1,610 |
1,624 |
1,604 |
1,617 |
+0.56% |
69,800 |
| 2024/11/27 |
1,621 |
1,627 |
1,600 |
1,608 |
-1.23% |
102,300 |
| 2024/11/26 |
1,623 |
1,639 |
1,616 |
1,628 |
+0.12% |
89,300 |
| 2024/11/25 |
1,645 |
1,664 |
1,626 |
1,626 |
-1.16% |
120,700 |
| 2024/11/22 |
1,640 |
1,659 |
1,639 |
1,645 |
+0.55% |
94,600 |
| 2024/11/21 |
1,639 |
1,647 |
1,636 |
1,636 |
-0.18% |
74,900 |
| 2024/11/20 |
1,646 |
1,672 |
1,637 |
1,639 |
-0.06% |
103,600 |
| 2024/11/19 |
1,658 |
1,665 |
1,639 |
1,640 |
-0.06% |
126,000 |
| 2024/11/18 |
1,645 |
1,646 |
1,623 |
1,641 |
-0.91% |
119,600 |
| 2024/11/15 |
1,663 |
1,684 |
1,656 |
1,656 |
-0.24% |
99,200 |
| 2024/11/14 |
1,673 |
1,687 |
1,660 |
1,660 |
-0.72% |
70,400 |
| 2024/11/13 |
1,684 |
1,697 |
1,666 |
1,672 |
-0.59% |
123,100 |
| 2024/11/12 |
1,674 |
1,703 |
1,672 |
1,682 |
+0.60% |
156,100 |
| 2024/11/11 |
1,653 |
1,672 |
1,653 |
1,672 |
+0.97% |
94,600 |
| 2024/11/8 |
1,660 |
1,678 |
1,652 |
1,656 |
+0.00% |
134,400 |
| 2024/11/7 |
1,663 |
1,668 |
1,640 |
1,656 |
+0.24% |
117,700 |
| 2024/11/6 |
1,646 |
1,672 |
1,639 |
1,652 |
+1.16% |
134,700 |
| 2024/11/5 |
1,652 |
1,659 |
1,623 |
1,633 |
-0.85% |
169,700 |
| 2024/11/1 |
1,596 |
1,665 |
1,593 |
1,647 |
+3.20% |
325,400 |
| 2024/10/31 |
1,586 |
1,603 |
1,571 |
1,596 |
-0.25% |
184,300 |
| 2024/10/30 |
1,567 |
1,610 |
1,562 |
1,600 |
+3.69% |
336,000 |
| 2024/10/29 |
1,521 |
1,565 |
1,520 |
1,543 |
+1.78% |
266,800 |
| 2024/10/28 |
1,484 |
1,524 |
1,462 |
1,516 |
+1.07% |
343,000 |
| 2024/10/25 |
1,488 |
1,516 |
1,454 |
1,500 |
+3.23% |
1,367,500 |
| 2024/10/24 |
1,444 |
1,489 |
1,423 |
1,453 |
+0.62% |
341,800 |
| 2024/10/23 |
1,456 |
1,463 |
1,442 |
1,444 |
-0.82% |
89,700 |
| 2024/10/22 |
1,475 |
1,488 |
1,456 |
1,456 |
-1.29% |
112,900 |
| 2024/10/21 |
1,481 |
1,491 |
1,475 |
1,475 |
-0.47% |
82,200 |
| 2024/10/18 |
1,475 |
1,487 |
1,462 |
1,482 |
+0.88% |
65,900 |
| 2024/10/17 |
1,492 |
1,494 |
1,469 |
1,469 |
-1.54% |
49,200 |
| 2024/10/16 |
1,504 |
1,510 |
1,485 |
1,492 |
-1.97% |
67,600 |
| 2024/10/15 |
1,525 |
1,534 |
1,512 |
1,522 |
+0.79% |
102,300 |
| 2024/10/11 |
1,530 |
1,535 |
1,510 |
1,510 |
-1.18% |
68,800 |
| 2024/10/10 |
1,532 |
1,539 |
1,519 |
1,528 |
-0.52% |
45,500 |
| 2024/10/9 |
1,544 |
1,552 |
1,525 |
1,536 |
+0.72% |
92,800 |
| 2024/10/8 |
1,541 |
1,567 |
1,513 |
1,525 |
-2.43% |
128,200 |
| 2024/10/7 |
1,586 |
1,587 |
1,553 |
1,563 |
+0.45% |
98,100 |
| 2024/10/4 |
1,547 |
1,561 |
1,545 |
1,556 |
+0.65% |
46,200 |
| 2024/10/3 |
1,577 |
1,577 |
1,542 |
1,546 |
+0.13% |
54,500 |
| 2024/10/2 |
1,563 |
1,573 |
1,530 |
1,544 |
-1.22% |
68,500 |
| 2024/10/1 |
1,552 |
1,571 |
1,544 |
1,563 |
+0.84% |
60,800 |
| 2024/9/30 |
1,534 |
1,566 |
1,525 |
1,550 |
-2.58% |
85,400 |
| 2024/9/27 |
1,591 |
1,605 |
1,586 |
1,591 |
-1.12% |
86,200 |
| 2024/9/26 |
1,600 |
1,615 |
1,587 |
1,609 |
+2.22% |
180,400 |
| 2024/9/25 |
1,554 |
1,578 |
1,554 |
1,574 |
+0.58% |
65,300 |
| 2024/9/24 |
1,571 |
1,585 |
1,561 |
1,565 |
-0.32% |
59,100 |
| 2024/9/20 |
1,548 |
1,577 |
1,542 |
1,570 |
+2.41% |
151,400 |
| 2024/9/19 |
1,520 |
1,541 |
1,516 |
1,533 |
+1.79% |
99,100 |
| 2024/9/18 |
1,506 |
1,512 |
1,492 |
1,506 |
+1.21% |
94,000 |
| 2024/9/17 |
1,495 |
1,495 |
1,455 |
1,488 |
+0.27% |
95,400 |
| 2024/9/13 |
1,488 |
1,502 |
1,480 |
1,484 |
-0.54% |
119,000 |
| 2024/9/12 |
1,505 |
1,510 |
1,486 |
1,492 |
+2.75% |
105,300 |
| 2024/9/11 |
1,502 |
1,505 |
1,444 |
1,452 |
-3.39% |
117,600 |
| 2024/9/10 |
1,512 |
1,526 |
1,503 |
1,503 |
-0.53% |
88,200 |
| 2024/9/9 |
1,475 |
1,513 |
1,473 |
1,511 |
+1.34% |
92,500 |
| 2024/9/6 |
1,514 |
1,518 |
1,490 |
1,491 |
-1.00% |
119,100 |
| 2024/9/5 |
1,500 |
1,517 |
1,485 |
1,506 |
+0.20% |
82,000 |
| 2024/9/4 |
1,501 |
1,521 |
1,493 |
1,503 |
-3.90% |
149,900 |
| 2024/9/3 |
1,556 |
1,580 |
1,551 |
1,564 |
+1.16% |
76,400 |
| 2024/9/2 |
1,562 |
1,569 |
1,529 |
1,546 |
-1.02% |
44,200 |
| 2024/8/30 |
1,555 |
1,583 |
1,555 |
1,562 |
+0.58% |
74,200 |
| 2024/8/29 |
1,530 |
1,559 |
1,530 |
1,553 |
+1.11% |
84,900 |
| 2024/8/28 |
1,536 |
1,541 |
1,514 |
1,536 |
-0.39% |
81,500 |
| 2024/8/27 |
1,542 |
1,554 |
1,540 |
1,542 |
+0.06% |
89,300 |
| 2024/8/26 |
1,500 |
1,541 |
1,493 |
1,541 |
+3.01% |
149,000 |
| 2024/8/23 |
1,526 |
1,531 |
1,495 |
1,496 |
-2.54% |
184,900 |
| 2024/8/22 |
1,512 |
1,545 |
1,512 |
1,535 |
+0.85% |
60,600 |
| 2024/8/21 |
1,517 |
1,530 |
1,513 |
1,522 |
-1.10% |
55,500 |
| 2024/8/20 |
1,512 |
1,544 |
1,504 |
1,539 |
+1.45% |
99,600 |
| 2024/8/19 |
1,530 |
1,569 |
1,517 |
1,517 |
-0.85% |
161,200 |
| 2024/8/16 |
1,479 |
1,538 |
1,479 |
1,530 |
+3.94% |
264,800 |
| 2024/8/15 |
1,471 |
1,485 |
1,456 |
1,472 |
-1.08% |
103,400 |
| 2024/8/14 |
1,488 |
1,506 |
1,470 |
1,488 |
-0.60% |
135,800 |
| 2024/8/13 |
1,477 |
1,498 |
1,467 |
1,497 |
+1.29% |
145,400 |
| 2024/8/9 |
1,488 |
1,512 |
1,454 |
1,478 |
+1.30% |
231,800 |
| 2024/8/8 |
1,422 |
1,486 |
1,422 |
1,459 |
+0.90% |
175,000 |
| 2024/8/7 |
1,452 |
1,483 |
1,421 |
1,446 |
-4.87% |
269,500 |
| 2024/8/6 |
1,476 |
1,565 |
1,454 |
1,520 |
+20.06% |
574,500 |
| 2024/8/5 |
1,387 |
1,389 |
1,249 |
1,266 |
-12.51% |
237,100 |
| 2024/8/2 |
1,500 |
1,518 |
1,447 |
1,447 |
-8.36% |
374,600 |
| 2024/8/1 |
1,612 |
1,617 |
1,577 |
1,579 |
-2.41% |
164,000 |
| 2024/7/31 |
1,587 |
1,618 |
1,580 |
1,618 |
+0.43% |
162,900 |
| 2024/7/30 |
1,634 |
1,651 |
1,608 |
1,611 |
-1.04% |
182,100 |
| 2024/7/29 |
1,654 |
1,673 |
1,612 |
1,628 |
-1.51% |
460,100 |
| 2024/7/26 |
1,627 |
1,664 |
1,552 |
1,653 |
+14.24% |
1,496,900 |
| 2024/7/25 |
1,459 |
1,466 |
1,437 |
1,447 |
-2.69% |
220,200 |
| 2024/7/24 |
1,503 |
1,513 |
1,480 |
1,487 |
-1.06% |
72,500 |
| 2024/7/23 |
1,500 |
1,521 |
1,500 |
1,503 |
+0.74% |
48,900 |
| 2024/7/22 |
1,529 |
1,529 |
1,488 |
1,492 |
-2.42% |
93,100 |
| 2024/7/19 |
1,528 |
1,544 |
1,522 |
1,529 |
-0.46% |
59,600 |
| 2024/7/18 |
1,553 |
1,562 |
1,536 |
1,536 |
-2.66% |
104,400 |
| 2024/7/17 |
1,595 |
1,600 |
1,578 |
1,578 |
-0.06% |
123,000 |
| 2024/7/16 |
1,580 |
1,593 |
1,570 |
1,579 |
-0.19% |
83,600 |
| 2024/7/12 |
1,570 |
1,591 |
1,569 |
1,582 |
+0.44% |
145,100 |
| 2024/7/11 |
1,584 |
1,600 |
1,575 |
1,575 |
+0.25% |
156,200 |
| 2024/7/10 |
1,570 |
1,573 |
1,554 |
1,571 |
-0.38% |
140,600 |
| 2024/7/9 |
1,540 |
1,582 |
1,537 |
1,577 |
+3.21% |
192,200 |
| 2024/7/8 |
1,510 |
1,529 |
1,509 |
1,528 |
+0.92% |
101,500 |
| 2024/7/5 |
1,545 |
1,545 |
1,514 |
1,514 |
-1.75% |
81,200 |
| 2024/7/4 |
1,537 |
1,547 |
1,533 |
1,541 |
+0.72% |
95,100 |
| 2024/7/3 |
1,511 |
1,533 |
1,510 |
1,530 |
+1.12% |
104,700 |
| 2024/7/2 |
1,512 |
1,524 |
1,507 |
1,513 |
+0.07% |
87,400 |
| 2024/7/1 |
1,522 |
1,526 |
1,500 |
1,512 |
+0.27% |
88,000 |
| 2024/6/28 |
1,526 |
1,527 |
1,501 |
1,508 |
-1.05% |
76,900 |
| 2024/6/27 |
1,509 |
1,526 |
1,509 |
1,524 |
+1.20% |
112,100 |
| 2024/6/26 |
1,500 |
1,516 |
1,500 |
1,506 |
+0.40% |
61,400 |
| 2024/6/25 |
1,510 |
1,518 |
1,494 |
1,500 |
-0.66% |
90,200 |
| 2024/6/24 |
1,510 |
1,518 |
1,503 |
1,510 |
+0.67% |
85,300 |
| 2024/6/21 |
1,513 |
1,521 |
1,494 |
1,500 |
-0.73% |
130,200 |
| 2024/6/20 |
1,504 |
1,511 |
1,491 |
1,511 |
+0.87% |
101,300 |
| 2024/6/19 |
1,465 |
1,498 |
1,461 |
1,498 |
+2.46% |
156,800 |
| 2024/6/18 |
1,438 |
1,467 |
1,438 |
1,462 |
+2.31% |
105,100 |
| 2024/6/17 |
1,425 |
1,429 |
1,412 |
1,429 |
+0.00% |
145,800 |
| 2024/6/14 |
1,408 |
1,442 |
1,405 |
1,429 |
+0.07% |
209,100 |
|
