| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,517 |
1,594 |
1,517 |
1,575 |
+3.75% |
399,300 |
| 2024/12/2 |
1,521 |
1,547 |
1,510 |
1,518 |
-0.39% |
400,000 |
| 2024/11/29 |
1,504 |
1,534 |
1,495 |
1,524 |
+0.40% |
258,600 |
| 2024/11/28 |
1,518 |
1,542 |
1,509 |
1,518 |
+0.40% |
319,700 |
| 2024/11/27 |
1,506 |
1,535 |
1,490 |
1,512 |
+0.40% |
398,000 |
| 2024/11/26 |
1,570 |
1,579 |
1,477 |
1,506 |
-4.56% |
567,700 |
| 2024/11/25 |
1,578 |
1,595 |
1,565 |
1,578 |
+0.83% |
827,300 |
| 2024/11/22 |
1,550 |
1,586 |
1,550 |
1,565 |
+0.13% |
256,500 |
| 2024/11/21 |
1,545 |
1,576 |
1,545 |
1,563 |
-0.13% |
266,400 |
| 2024/11/20 |
1,560 |
1,566 |
1,529 |
1,565 |
-1.07% |
348,100 |
| 2024/11/19 |
1,615 |
1,631 |
1,546 |
1,582 |
-1.98% |
448,300 |
| 2024/11/18 |
1,515 |
1,626 |
1,515 |
1,614 |
+6.53% |
486,700 |
| 2024/11/15 |
1,531 |
1,571 |
1,502 |
1,515 |
-0.59% |
384,700 |
| 2024/11/14 |
1,535 |
1,553 |
1,506 |
1,524 |
-0.52% |
281,100 |
| 2024/11/13 |
1,548 |
1,551 |
1,503 |
1,532 |
-0.71% |
264,100 |
| 2024/11/12 |
1,535 |
1,550 |
1,522 |
1,543 |
-0.13% |
242,700 |
| 2024/11/11 |
1,526 |
1,545 |
1,519 |
1,545 |
+1.25% |
189,400 |
| 2024/11/8 |
1,600 |
1,600 |
1,514 |
1,526 |
-3.96% |
337,800 |
| 2024/11/7 |
1,549 |
1,593 |
1,549 |
1,589 |
+3.05% |
345,300 |
| 2024/11/6 |
1,555 |
1,580 |
1,538 |
1,542 |
+0.65% |
245,000 |
| 2024/11/5 |
1,520 |
1,536 |
1,508 |
1,532 |
+1.73% |
210,600 |
| 2024/11/1 |
1,512 |
1,536 |
1,486 |
1,506 |
-1.70% |
298,600 |
| 2024/10/31 |
1,598 |
1,598 |
1,480 |
1,532 |
-6.47% |
621,600 |
| 2024/10/30 |
1,555 |
1,673 |
1,554 |
1,638 |
+6.71% |
1,440,100 |
| 2024/10/29 |
1,530 |
1,600 |
1,519 |
1,535 |
+1.12% |
274,400 |
| 2024/10/28 |
1,512 |
1,529 |
1,497 |
1,518 |
+1.20% |
196,300 |
| 2024/10/25 |
1,515 |
1,528 |
1,485 |
1,500 |
-1.25% |
216,800 |
| 2024/10/24 |
1,545 |
1,558 |
1,518 |
1,519 |
-1.75% |
255,800 |
| 2024/10/23 |
1,545 |
1,569 |
1,528 |
1,546 |
-0.39% |
176,800 |
| 2024/10/22 |
1,540 |
1,563 |
1,524 |
1,552 |
+0.26% |
234,800 |
| 2024/10/21 |
1,528 |
1,585 |
1,524 |
1,548 |
+2.65% |
200,400 |
| 2024/10/18 |
1,513 |
1,543 |
1,508 |
1,508 |
+0.40% |
172,900 |
| 2024/10/17 |
1,560 |
1,560 |
1,502 |
1,502 |
-3.22% |
258,600 |
| 2024/10/16 |
1,610 |
1,620 |
1,552 |
1,552 |
-2.33% |
337,900 |
| 2024/10/15 |
1,610 |
1,622 |
1,580 |
1,589 |
+0.25% |
274,900 |
| 2024/10/11 |
1,590 |
1,608 |
1,568 |
1,585 |
-0.94% |
250,300 |
| 2024/10/10 |
1,602 |
1,617 |
1,587 |
1,600 |
+0.95% |
237,000 |
| 2024/10/9 |
1,575 |
1,596 |
1,556 |
1,585 |
+1.15% |
232,800 |
| 2024/10/8 |
1,548 |
1,572 |
1,527 |
1,567 |
+1.03% |
208,100 |
| 2024/10/7 |
1,542 |
1,566 |
1,514 |
1,551 |
+0.65% |
213,600 |
| 2024/10/4 |
1,522 |
1,560 |
1,522 |
1,541 |
+2.12% |
234,400 |
| 2024/10/3 |
1,560 |
1,560 |
1,506 |
1,509 |
-1.37% |
213,900 |
| 2024/10/2 |
1,560 |
1,580 |
1,530 |
1,530 |
-2.36% |
230,700 |
| 2024/10/1 |
1,528 |
1,575 |
1,514 |
1,567 |
-0.06% |
232,000 |
| 2024/9/30 |
1,589 |
1,609 |
1,532 |
1,568 |
-0.13% |
523,700 |
| 2024/9/27 |
1,658 |
1,678 |
1,553 |
1,570 |
-6.94% |
430,900 |
| 2024/9/26 |
1,700 |
1,724 |
1,645 |
1,687 |
-0.65% |
506,700 |
| 2024/9/25 |
1,584 |
1,698 |
1,578 |
1,698 |
+5.47% |
377,000 |
| 2024/9/24 |
1,535 |
1,611 |
1,518 |
1,610 |
+6.98% |
331,900 |
| 2024/9/20 |
1,524 |
1,532 |
1,480 |
1,505 |
-0.92% |
325,200 |
| 2024/9/19 |
1,485 |
1,533 |
1,474 |
1,519 |
+3.62% |
243,600 |
| 2024/9/18 |
1,463 |
1,475 |
1,435 |
1,466 |
+1.10% |
197,000 |
| 2024/9/17 |
1,474 |
1,506 |
1,429 |
1,450 |
-1.09% |
301,600 |
| 2024/9/13 |
1,426 |
1,474 |
1,426 |
1,466 |
+4.64% |
281,300 |
| 2024/9/12 |
1,425 |
1,469 |
1,375 |
1,401 |
-0.28% |
384,000 |
| 2024/9/11 |
1,431 |
1,517 |
1,391 |
1,405 |
-2.09% |
442,200 |
| 2024/9/10 |
1,382 |
1,463 |
1,376 |
1,435 |
+2.79% |
348,700 |
| 2024/9/9 |
1,445 |
1,453 |
1,379 |
1,396 |
-4.97% |
286,900 |
| 2024/9/6 |
1,460 |
1,520 |
1,458 |
1,469 |
+1.17% |
374,200 |
| 2024/9/5 |
1,416 |
1,462 |
1,415 |
1,452 |
-0.89% |
307,800 |
| 2024/9/4 |
1,460 |
1,524 |
1,450 |
1,465 |
-0.95% |
326,500 |
| 2024/9/3 |
1,518 |
1,522 |
1,479 |
1,479 |
-2.12% |
241,200 |
| 2024/9/2 |
1,535 |
1,545 |
1,499 |
1,511 |
-1.63% |
364,800 |
| 2024/8/30 |
1,561 |
1,584 |
1,536 |
1,536 |
-1.92% |
590,800 |
| 2024/8/29 |
1,627 |
1,685 |
1,530 |
1,566 |
-3.69% |
1,087,200 |
| 2024/8/28 |
2,030 |
2,034 |
1,611 |
1,626 |
-22.20% |
2,369,900 |
| 2024/8/27 |
1,848 |
2,180 |
1,801 |
2,090 |
+11.17% |
1,538,700 |
| 2024/8/26 |
1,680 |
1,880 |
1,665 |
1,880 |
+13.39% |
767,800 |
| 2024/8/23 |
1,625 |
1,668 |
1,617 |
1,658 |
+3.43% |
490,000 |
| 2024/8/22 |
1,599 |
1,611 |
1,560 |
1,603 |
+3.62% |
341,600 |
| 2024/8/21 |
1,567 |
1,600 |
1,506 |
1,547 |
-1.46% |
496,600 |
| 2024/8/20 |
1,465 |
1,575 |
1,445 |
1,570 |
+8.73% |
490,000 |
| 2024/8/19 |
1,431 |
1,460 |
1,404 |
1,444 |
+0.63% |
471,400 |
| 2024/8/16 |
1,332 |
1,435 |
1,330 |
1,435 |
+9.04% |
500,900 |
| 2024/8/15 |
1,287 |
1,326 |
1,257 |
1,316 |
+4.53% |
347,500 |
| 2024/8/14 |
1,234 |
1,275 |
1,216 |
1,259 |
+1.70% |
393,200 |
| 2024/8/13 |
1,180 |
1,250 |
1,161 |
1,238 |
+3.95% |
384,400 |
| 2024/8/9 |
1,210 |
1,239 |
1,172 |
1,191 |
+0.93% |
436,700 |
| 2024/8/8 |
1,203 |
1,222 |
1,177 |
1,180 |
+0.43% |
346,700 |
| 2024/8/7 |
1,173 |
1,227 |
1,139 |
1,175 |
+0.60% |
606,400 |
| 2024/8/6 |
1,185 |
1,207 |
1,139 |
1,168 |
+6.67% |
696,900 |
| 2024/8/5 |
1,093 |
1,118 |
1,008 |
1,095 |
-2.06% |
772,800 |
| 2024/8/2 |
1,131 |
1,134 |
1,104 |
1,118 |
-2.95% |
449,100 |
| 2024/8/1 |
1,158 |
1,179 |
1,147 |
1,152 |
-0.86% |
319,300 |
| 2024/7/31 |
1,113 |
1,166 |
1,112 |
1,162 |
+5.93% |
470,100 |
| 2024/7/30 |
1,100 |
1,120 |
1,097 |
1,097 |
-1.44% |
323,400 |
| 2024/7/29 |
1,112 |
1,135 |
1,105 |
1,113 |
+2.58% |
306,100 |
| 2024/7/26 |
1,088 |
1,101 |
1,075 |
1,085 |
+1.40% |
243,300 |
| 2024/7/25 |
1,075 |
1,100 |
1,070 |
1,070 |
-0.19% |
418,300 |
| 2024/7/24 |
1,092 |
1,092 |
1,053 |
1,072 |
-0.83% |
236,100 |
| 2024/7/23 |
1,102 |
1,108 |
1,053 |
1,081 |
-2.26% |
298,500 |
| 2024/7/22 |
1,118 |
1,136 |
1,104 |
1,106 |
-1.95% |
276,100 |
| 2024/7/19 |
1,109 |
1,134 |
1,109 |
1,128 |
+2.17% |
270,300 |
| 2024/7/18 |
1,108 |
1,130 |
1,100 |
1,104 |
-0.63% |
292,200 |
| 2024/7/17 |
1,094 |
1,126 |
1,075 |
1,111 |
+3.35% |
308,000 |
| 2024/7/16 |
1,080 |
1,092 |
1,074 |
1,075 |
-1.01% |
199,000 |
| 2024/7/12 |
1,077 |
1,093 |
1,069 |
1,086 |
+1.69% |
169,600 |
| 2024/7/11 |
1,070 |
1,072 |
1,053 |
1,068 |
+0.95% |
178,600 |
| 2024/7/10 |
1,063 |
1,067 |
1,045 |
1,058 |
-1.49% |
213,500 |
| 2024/7/9 |
1,053 |
1,081 |
1,044 |
1,074 |
+3.27% |
270,900 |
| 2024/7/8 |
1,027 |
1,052 |
1,021 |
1,040 |
+0.68% |
212,400 |
| 2024/7/5 |
1,061 |
1,061 |
1,028 |
1,033 |
-2.73% |
188,600 |
| 2024/7/4 |
1,058 |
1,062 |
1,035 |
1,062 |
+0.95% |
179,600 |
| 2024/7/3 |
1,037 |
1,062 |
1,026 |
1,052 |
+0.67% |
355,700 |
| 2024/7/2 |
1,040 |
1,055 |
1,033 |
1,045 |
+0.10% |
355,100 |
| 2024/7/1 |
1,055 |
1,062 |
1,037 |
1,044 |
-1.32% |
286,000 |
| 2024/6/28 |
1,104 |
1,104 |
1,058 |
1,058 |
-5.70% |
544,200 |
| 2024/6/27 |
1,119 |
1,145 |
1,110 |
1,122 |
+0.27% |
258,800 |
| 2024/6/26 |
1,130 |
1,130 |
1,092 |
1,119 |
+0.36% |
258,000 |
| 2024/6/25 |
1,118 |
1,120 |
1,094 |
1,115 |
+0.09% |
275,800 |
| 2024/6/24 |
1,154 |
1,167 |
1,112 |
1,114 |
-3.47% |
339,200 |
| 2024/6/21 |
1,149 |
1,163 |
1,132 |
1,154 |
+1.41% |
688,400 |
| 2024/6/20 |
1,110 |
1,157 |
1,103 |
1,138 |
+2.43% |
280,000 |
| 2024/6/19 |
1,149 |
1,149 |
1,104 |
1,111 |
-2.46% |
204,800 |
| 2024/6/18 |
1,140 |
1,154 |
1,123 |
1,139 |
+0.53% |
236,600 |
| 2024/6/17 |
1,118 |
1,134 |
1,112 |
1,133 |
-0.61% |
216,800 |
| 2024/6/14 |
1,088 |
1,149 |
1,088 |
1,140 |
+4.97% |
407,600 |
| 2024/6/13 |
1,091 |
1,092 |
1,068 |
1,086 |
-0.46% |
284,600 |
| 2024/6/12 |
1,142 |
1,144 |
1,091 |
1,091 |
-5.38% |
365,600 |
| 2024/6/11 |
1,202 |
1,210 |
1,145 |
1,153 |
-1.62% |
479,200 |
| 2024/6/10 |
1,156 |
1,174 |
1,124 |
1,172 |
+0.34% |
511,500 |
| 2024/6/7 |
1,158 |
1,168 |
1,138 |
1,168 |
+1.30% |
269,400 |
| 2024/6/6 |
1,153 |
1,173 |
1,133 |
1,153 |
+0.61% |
194,100 |
|
