| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,052 |
1,070.5 |
1,051 |
1,053 |
+0.86% |
1,810,300 |
| 2024/12/2 |
1,026 |
1,048 |
1,018 |
1,044 |
+1.80% |
1,404,300 |
| 2024/11/29 |
997.4 |
1,030 |
996.1 |
1,025.5 |
+2.94% |
1,261,000 |
| 2024/11/28 |
977 |
999 |
976 |
996.2 |
+0.93% |
872,600 |
| 2024/11/27 |
987.8 |
998 |
981 |
987 |
-0.49% |
938,000 |
| 2024/11/26 |
995.5 |
1,001.5 |
982 |
991.9 |
-0.30% |
1,422,800 |
| 2024/11/25 |
1,011.5 |
1,022 |
994.9 |
994.9 |
-0.49% |
1,925,400 |
| 2024/11/22 |
995.3 |
1,005.5 |
992.6 |
999.8 |
+0.45% |
868,300 |
| 2024/11/21 |
990 |
1,007.5 |
989.1 |
995.3 |
+0.84% |
1,139,600 |
| 2024/11/20 |
986.2 |
999.2 |
982.1 |
987 |
-0.41% |
1,249,100 |
| 2024/11/19 |
966.1 |
993.5 |
965.9 |
991.1 |
+2.50% |
2,440,000 |
| 2024/11/18 |
969.8 |
978.4 |
962.2 |
966.9 |
-0.18% |
1,745,500 |
| 2024/11/15 |
977.7 |
978 |
961.4 |
968.6 |
-0.41% |
1,525,000 |
| 2024/11/14 |
966.3 |
978.8 |
964.5 |
972.6 |
+1.28% |
1,774,800 |
| 2024/11/13 |
969 |
973.8 |
953.5 |
960.3 |
-0.18% |
1,946,500 |
| 2024/11/12 |
960 |
971.6 |
957.9 |
962 |
+1.39% |
2,324,800 |
| 2024/11/11 |
912.9 |
953.7 |
912 |
948.8 |
+4.57% |
2,722,700 |
| 2024/11/8 |
914.1 |
923.3 |
903 |
907.3 |
-1.10% |
1,892,400 |
| 2024/11/7 |
921.6 |
931.5 |
899 |
917.4 |
+3.95% |
2,867,000 |
| 2024/11/6 |
850 |
882.5 |
849.7 |
882.5 |
+4.39% |
1,408,400 |
| 2024/11/5 |
842 |
850.2 |
832.4 |
845.4 |
-0.07% |
1,102,800 |
| 2024/11/1 |
842.6 |
856 |
839.5 |
846 |
-0.09% |
789,500 |
| 2024/10/31 |
853.8 |
860.9 |
842.5 |
846.8 |
-0.02% |
1,095,700 |
| 2024/10/30 |
843.5 |
849.8 |
837.6 |
847 |
+0.65% |
3,855,900 |
| 2024/10/29 |
829 |
845 |
828.1 |
841.5 |
+2.01% |
908,100 |
| 2024/10/28 |
818 |
836.9 |
815.3 |
824.9 |
-0.51% |
970,300 |
| 2024/10/25 |
821.5 |
835.2 |
815.8 |
829.1 |
+0.93% |
1,274,800 |
| 2024/10/24 |
822.8 |
824.7 |
812 |
821.5 |
-0.59% |
1,079,400 |
| 2024/10/23 |
840 |
844.2 |
825.4 |
826.4 |
-1.81% |
850,500 |
| 2024/10/22 |
845 |
851.4 |
837 |
841.6 |
-0.95% |
1,307,200 |
| 2024/10/21 |
866.6 |
871 |
846.2 |
849.7 |
-2.45% |
1,118,400 |
| 2024/10/18 |
867.2 |
877.5 |
860.9 |
871 |
+1.67% |
1,300,600 |
| 2024/10/17 |
861.2 |
871.5 |
855.8 |
856.7 |
+0.01% |
839,800 |
| 2024/10/16 |
849.7 |
868.7 |
848 |
856.6 |
-0.56% |
740,400 |
| 2024/10/15 |
860.7 |
868 |
858.1 |
861.4 |
+1.51% |
1,155,800 |
| 2024/10/11 |
860.3 |
860.7 |
844.8 |
848.6 |
-0.52% |
1,390,400 |
| 2024/10/10 |
846.9 |
856.5 |
842 |
853 |
+1.25% |
921,400 |
| 2024/10/9 |
847.2 |
854.9 |
840.5 |
842.5 |
-0.46% |
1,369,000 |
| 2024/10/8 |
856.9 |
865 |
834.3 |
846.4 |
-2.92% |
1,243,800 |
| 2024/10/7 |
866.5 |
882.2 |
858.1 |
871.9 |
+2.79% |
1,578,100 |
| 2024/10/4 |
843.4 |
860.6 |
843.4 |
848.2 |
+1.52% |
2,159,100 |
| 2024/10/3 |
851.4 |
854 |
834.3 |
835.5 |
-0.39% |
1,149,800 |
| 2024/10/2 |
848.5 |
853.8 |
833.7 |
838.8 |
-1.45% |
1,075,800 |
| 2024/10/1 |
844.7 |
866.6 |
841.1 |
851.1 |
+1.26% |
1,323,100 |
| 2024/9/30 |
852.7 |
856.6 |
829.1 |
840.5 |
+2.16% |
1,937,700 |
| 2024/9/27 |
838.9 |
841.1 |
819 |
822.7 |
-3.22% |
1,550,100 |
| 2024/9/26 |
829.1 |
853.9 |
825 |
850.1 |
+3.24% |
1,611,400 |
| 2024/9/25 |
827.8 |
832.4 |
817.3 |
823.4 |
-0.28% |
1,596,000 |
| 2024/9/24 |
843.6 |
844.7 |
824.1 |
825.7 |
-1.53% |
1,460,200 |
| 2024/9/20 |
845.3 |
854.2 |
838.5 |
838.5 |
+0.99% |
2,284,100 |
| 2024/9/19 |
829.5 |
842.7 |
829.5 |
830.3 |
+1.94% |
1,449,300 |
| 2024/9/18 |
808 |
814.5 |
799.4 |
814.5 |
+1.19% |
1,644,400 |
| 2024/9/17 |
822 |
827.3 |
786.3 |
804.9 |
-1.89% |
2,206,100 |
| 2024/9/13 |
831.5 |
838.9 |
820 |
820.4 |
-1.64% |
1,679,600 |
| 2024/9/12 |
830.8 |
839.9 |
826.7 |
834.1 |
+1.55% |
1,216,700 |
| 2024/9/11 |
838 |
840.6 |
815.3 |
821.4 |
-3.70% |
1,697,100 |
| 2024/9/10 |
847.6 |
863.3 |
847.6 |
853 |
+2.16% |
1,698,300 |
| 2024/9/9 |
836.3 |
842.1 |
818.8 |
835 |
-3.61% |
2,222,100 |
| 2024/9/6 |
868 |
880.1 |
859.7 |
866.3 |
-0.84% |
1,664,700 |
| 2024/9/5 |
869.2 |
885.9 |
855.8 |
873.6 |
-1.10% |
1,366,100 |
| 2024/9/4 |
900.4 |
907.5 |
882.3 |
883.3 |
-4.63% |
1,920,300 |
| 2024/9/3 |
920.7 |
929.6 |
917.9 |
926.2 |
+1.38% |
1,461,300 |
| 2024/9/2 |
910.5 |
923.9 |
905.5 |
913.6 |
-0.49% |
1,797,200 |
| 2024/8/30 |
914.1 |
925 |
908.1 |
918.1 |
-0.71% |
1,774,200 |
| 2024/8/29 |
935 |
939.8 |
922.7 |
924.7 |
-2.87% |
1,751,200 |
| 2024/8/28 |
935 |
952 |
930.2 |
952 |
+1.35% |
832,000 |
| 2024/8/27 |
921.3 |
940.3 |
921 |
939.3 |
+1.18% |
846,100 |
| 2024/8/26 |
945 |
949 |
923.7 |
928.3 |
-1.63% |
1,268,300 |
| 2024/8/23 |
956 |
960.7 |
941.9 |
943.7 |
-0.88% |
1,221,800 |
| 2024/8/22 |
970.5 |
970.5 |
950.4 |
952.1 |
-2.37% |
1,376,700 |
| 2024/8/21 |
960 |
977.7 |
958.1 |
975.2 |
-0.66% |
1,252,800 |
| 2024/8/20 |
1,024.5 |
1,024.5 |
980.2 |
981.7 |
-2.61% |
2,020,400 |
| 2024/8/19 |
1,029 |
1,032 |
1,003.5 |
1,008 |
-2.18% |
1,018,100 |
| 2024/8/16 |
1,027 |
1,044 |
1,019.5 |
1,030.5 |
+4.28% |
1,613,300 |
| 2024/8/15 |
969 |
1,006.5 |
968 |
988.2 |
+2.36% |
1,369,900 |
| 2024/8/14 |
954.5 |
997.7 |
952.4 |
965.4 |
+2.19% |
1,104,700 |
| 2024/8/13 |
895 |
950.2 |
895 |
944.7 |
+2.62% |
1,617,000 |
| 2024/8/9 |
912.5 |
928.2 |
884.8 |
920.6 |
+4.14% |
2,034,200 |
| 2024/8/8 |
868.1 |
914.6 |
868 |
884 |
-1.57% |
2,498,800 |
| 2024/8/7 |
827.2 |
924.2 |
827 |
898.1 |
+5.03% |
2,571,700 |
| 2024/8/6 |
867.4 |
901.9 |
820 |
855.1 |
+1.63% |
3,178,400 |
| 2024/8/5 |
871.4 |
871.5 |
841.4 |
841.4 |
-15.13% |
2,109,600 |
| 2024/8/2 |
1,041.5 |
1,056 |
991.4 |
991.4 |
-10.00% |
1,869,800 |
| 2024/8/1 |
1,086 |
1,131.5 |
1,084 |
1,101.5 |
+1.94% |
2,374,400 |
| 2024/7/31 |
1,015 |
1,082 |
1,011 |
1,080.5 |
+6.87% |
2,191,500 |
| 2024/7/30 |
1,017.5 |
1,026.5 |
1,005.5 |
1,011 |
-0.93% |
1,298,100 |
| 2024/7/29 |
999.8 |
1,028 |
996.5 |
1,020.5 |
+3.04% |
934,800 |
| 2024/7/26 |
1,000 |
1,005 |
987.6 |
990.4 |
-1.06% |
1,004,800 |
| 2024/7/25 |
1,044 |
1,047 |
1,001 |
1,001 |
-5.48% |
1,102,600 |
| 2024/7/24 |
1,070 |
1,084 |
1,055.5 |
1,059 |
-1.40% |
939,600 |
| 2024/7/23 |
1,059 |
1,075 |
1,058 |
1,074 |
+1.42% |
802,500 |
| 2024/7/22 |
1,070 |
1,074 |
1,058 |
1,059 |
-0.89% |
681,300 |
| 2024/7/19 |
1,070 |
1,072.5 |
1,057 |
1,068.5 |
-0.33% |
611,100 |
| 2024/7/18 |
1,071.5 |
1,079 |
1,053.5 |
1,072 |
-0.69% |
1,165,200 |
| 2024/7/17 |
1,059 |
1,081 |
1,058.5 |
1,079.5 |
+2.91% |
1,004,900 |
| 2024/7/16 |
1,042 |
1,063.5 |
1,041 |
1,049 |
+0.19% |
813,600 |
| 2024/7/12 |
1,041.5 |
1,051.5 |
1,036.5 |
1,047 |
+0.19% |
993,800 |
| 2024/7/11 |
1,055 |
1,059 |
1,042.5 |
1,045 |
-0.48% |
875,400 |
| 2024/7/10 |
1,047 |
1,053 |
1,040 |
1,050 |
+0.48% |
1,063,800 |
| 2024/7/9 |
1,050 |
1,056 |
1,044.5 |
1,045 |
-0.14% |
1,017,600 |
| 2024/7/8 |
1,045.5 |
1,053 |
1,038.5 |
1,046.5 |
-0.33% |
1,145,900 |
| 2024/7/5 |
1,061 |
1,068 |
1,050 |
1,050 |
-0.52% |
873,500 |
| 2024/7/4 |
1,052 |
1,060.5 |
1,045 |
1,055.5 |
+0.43% |
817,900 |
| 2024/7/3 |
1,065.5 |
1,070 |
1,045 |
1,051 |
-1.41% |
849,600 |
| 2024/7/2 |
1,055 |
1,072.5 |
1,052 |
1,066 |
+1.04% |
1,105,200 |
| 2024/7/1 |
1,058 |
1,058 |
1,034 |
1,055 |
+0.52% |
1,009,400 |
| 2024/6/28 |
1,045 |
1,057 |
1,044 |
1,049.5 |
+0.77% |
763,700 |
| 2024/6/27 |
1,040.5 |
1,050 |
1,038 |
1,041.5 |
+0.10% |
879,700 |
| 2024/6/26 |
1,024 |
1,041 |
1,017 |
1,040.5 |
+1.07% |
1,027,400 |
| 2024/6/25 |
1,018 |
1,030 |
1,011.5 |
1,029.5 |
+2.49% |
1,092,700 |
| 2024/6/24 |
1,011 |
1,012 |
990 |
1,004.5 |
-0.74% |
1,436,300 |
| 2024/6/21 |
1,014.5 |
1,021.5 |
1,007.5 |
1,012 |
+0.60% |
1,350,100 |
| 2024/6/20 |
1,013 |
1,016.5 |
998.4 |
1,006 |
-1.08% |
751,800 |
| 2024/6/19 |
1,010 |
1,036.5 |
1,010 |
1,017 |
+1.14% |
1,248,000 |
| 2024/6/18 |
1,010 |
1,010 |
995.5 |
1,005.5 |
+1.07% |
871,500 |
| 2024/6/17 |
1,009 |
1,018 |
987.3 |
994.9 |
-0.71% |
1,091,600 |
| 2024/6/14 |
999 |
1,009.5 |
993 |
1,002 |
-0.15% |
1,702,800 |
| 2024/6/13 |
1,018 |
1,023.5 |
998.1 |
1,003.5 |
-1.33% |
835,800 |
| 2024/6/12 |
1,010 |
1,020.5 |
1,005.5 |
1,017 |
-0.20% |
1,036,700 |
| 2024/6/11 |
1,033 |
1,038 |
1,018 |
1,019 |
-0.59% |
987,200 |
| 2024/6/10 |
1,015 |
1,032 |
1,015 |
1,025 |
+1.33% |
882,500 |
| 2024/6/7 |
1,018 |
1,034.5 |
1,007 |
1,011.5 |
-0.39% |
991,900 |
| 2024/6/6 |
1,024.5 |
1,034.5 |
1,011 |
1,015.5 |
-0.29% |
1,520,200 |
|
