| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,903 |
1,940 |
1,903 |
1,915 |
+0.74% |
125,700 |
| 2024/12/2 |
1,860 |
1,903 |
1,860 |
1,901 |
+3.15% |
105,000 |
| 2024/11/29 |
1,846 |
1,851 |
1,827 |
1,843 |
+0.71% |
60,800 |
| 2024/11/28 |
1,830 |
1,846 |
1,824 |
1,830 |
-0.44% |
122,300 |
| 2024/11/27 |
1,864 |
1,875 |
1,834 |
1,838 |
-1.50% |
66,100 |
| 2024/11/26 |
1,894 |
1,897 |
1,852 |
1,866 |
-1.53% |
71,900 |
| 2024/11/25 |
1,909 |
1,923 |
1,895 |
1,895 |
+0.11% |
84,600 |
| 2024/11/22 |
1,886 |
1,900 |
1,878 |
1,893 |
+0.37% |
57,500 |
| 2024/11/21 |
1,856 |
1,895 |
1,856 |
1,886 |
+1.67% |
71,500 |
| 2024/11/20 |
1,868 |
1,878 |
1,852 |
1,855 |
-1.70% |
53,200 |
| 2024/11/19 |
1,877 |
1,895 |
1,865 |
1,887 |
+0.69% |
50,300 |
| 2024/11/18 |
1,887 |
1,903 |
1,866 |
1,874 |
-0.85% |
72,500 |
| 2024/11/15 |
1,905 |
1,909 |
1,875 |
1,890 |
+0.32% |
77,400 |
| 2024/11/14 |
1,850 |
1,894 |
1,838 |
1,884 |
+1.40% |
105,100 |
| 2024/11/13 |
1,874 |
1,890 |
1,851 |
1,858 |
-0.85% |
98,400 |
| 2024/11/12 |
1,900 |
1,906 |
1,871 |
1,874 |
+0.05% |
83,900 |
| 2024/11/11 |
1,877 |
1,893 |
1,862 |
1,873 |
-1.68% |
73,000 |
| 2024/11/8 |
1,909 |
1,933 |
1,879 |
1,905 |
-0.05% |
95,700 |
| 2024/11/7 |
1,919 |
1,934 |
1,896 |
1,906 |
+1.44% |
143,800 |
| 2024/11/6 |
1,834 |
1,879 |
1,821 |
1,879 |
+3.07% |
116,400 |
| 2024/11/5 |
1,823 |
1,829 |
1,804 |
1,823 |
+0.00% |
107,100 |
| 2024/11/1 |
1,816 |
1,829 |
1,808 |
1,823 |
-0.55% |
77,600 |
| 2024/10/31 |
1,841 |
1,859 |
1,830 |
1,833 |
-0.43% |
118,700 |
| 2024/10/30 |
1,842 |
1,846 |
1,826 |
1,841 |
+0.27% |
155,800 |
| 2024/10/29 |
1,830 |
1,848 |
1,827 |
1,836 |
+0.88% |
77,700 |
| 2024/10/28 |
1,789 |
1,828 |
1,786 |
1,820 |
+0.83% |
71,200 |
| 2024/10/25 |
1,808 |
1,811 |
1,786 |
1,805 |
+0.00% |
107,400 |
| 2024/10/24 |
1,800 |
1,808 |
1,784 |
1,805 |
+0.17% |
91,300 |
| 2024/10/23 |
1,810 |
1,814 |
1,796 |
1,802 |
-0.99% |
71,000 |
| 2024/10/22 |
1,821 |
1,823 |
1,797 |
1,820 |
-0.55% |
149,000 |
| 2024/10/21 |
1,863 |
1,863 |
1,821 |
1,830 |
-2.03% |
72,600 |
| 2024/10/18 |
1,875 |
1,878 |
1,858 |
1,868 |
+0.05% |
43,900 |
| 2024/10/17 |
1,854 |
1,873 |
1,854 |
1,867 |
+1.14% |
51,700 |
| 2024/10/16 |
1,848 |
1,870 |
1,835 |
1,846 |
-0.97% |
63,600 |
| 2024/10/15 |
1,848 |
1,864 |
1,834 |
1,864 |
+2.31% |
153,100 |
| 2024/10/11 |
1,845 |
1,852 |
1,822 |
1,822 |
-0.65% |
79,200 |
| 2024/10/10 |
1,834 |
1,838 |
1,825 |
1,834 |
+0.16% |
68,000 |
| 2024/10/9 |
1,851 |
1,857 |
1,818 |
1,831 |
-1.03% |
81,500 |
| 2024/10/8 |
1,879 |
1,879 |
1,830 |
1,850 |
-2.32% |
118,500 |
| 2024/10/7 |
1,878 |
1,914 |
1,870 |
1,894 |
+3.05% |
164,700 |
| 2024/10/4 |
1,817 |
1,852 |
1,817 |
1,838 |
+1.16% |
84,500 |
| 2024/10/3 |
1,840 |
1,852 |
1,806 |
1,817 |
+0.78% |
83,100 |
| 2024/10/2 |
1,807 |
1,821 |
1,798 |
1,803 |
-1.21% |
142,200 |
| 2024/10/1 |
1,822 |
1,853 |
1,817 |
1,825 |
+0.16% |
74,200 |
| 2024/9/30 |
1,824 |
1,846 |
1,805 |
1,822 |
-0.38% |
110,000 |
| 2024/9/27 |
1,863 |
1,866 |
1,827 |
1,829 |
-2.92% |
138,900 |
| 2024/9/26 |
1,850 |
1,886 |
1,838 |
1,884 |
+2.45% |
122,800 |
| 2024/9/25 |
1,849 |
1,851 |
1,826 |
1,839 |
-0.33% |
94,200 |
| 2024/9/24 |
1,872 |
1,872 |
1,838 |
1,845 |
-0.75% |
88,900 |
| 2024/9/20 |
1,870 |
1,879 |
1,854 |
1,859 |
+0.43% |
153,600 |
| 2024/9/19 |
1,830 |
1,869 |
1,830 |
1,851 |
+1.82% |
94,400 |
| 2024/9/18 |
1,840 |
1,840 |
1,799 |
1,818 |
-0.11% |
67,100 |
| 2024/9/17 |
1,835 |
1,844 |
1,784 |
1,820 |
-0.66% |
140,200 |
| 2024/9/13 |
1,836 |
1,856 |
1,823 |
1,832 |
-0.16% |
139,900 |
| 2024/9/12 |
1,839 |
1,855 |
1,822 |
1,835 |
+1.33% |
97,200 |
| 2024/9/11 |
1,844 |
1,844 |
1,801 |
1,811 |
-2.95% |
124,400 |
| 2024/9/10 |
1,866 |
1,891 |
1,865 |
1,866 |
+0.16% |
63,400 |
| 2024/9/9 |
1,855 |
1,875 |
1,840 |
1,863 |
-2.56% |
119,800 |
| 2024/9/6 |
1,947 |
1,947 |
1,907 |
1,912 |
-0.62% |
57,800 |
| 2024/9/5 |
1,911 |
1,967 |
1,896 |
1,924 |
-1.08% |
92,700 |
| 2024/9/4 |
1,990 |
2,008 |
1,940 |
1,945 |
-4.14% |
133,000 |
| 2024/9/3 |
1,999 |
2,037 |
1,995 |
2,029 |
+2.11% |
107,300 |
| 2024/9/2 |
2,012 |
2,012 |
1,970 |
1,987 |
-0.50% |
61,300 |
| 2024/8/30 |
2,013 |
2,013 |
1,986 |
1,997 |
-0.45% |
116,300 |
| 2024/8/29 |
1,996 |
2,022 |
1,992 |
2,006 |
+0.60% |
82,800 |
| 2024/8/28 |
1,983 |
2,004 |
1,978 |
1,994 |
-0.35% |
51,000 |
| 2024/8/27 |
1,979 |
2,007 |
1,969 |
2,001 |
+1.11% |
67,100 |
| 2024/8/26 |
2,001 |
2,013 |
1,956 |
1,979 |
-1.40% |
84,400 |
| 2024/8/23 |
2,015 |
2,024 |
1,993 |
2,007 |
+0.00% |
77,900 |
| 2024/8/22 |
2,033 |
2,033 |
1,997 |
2,007 |
-1.23% |
69,100 |
| 2024/8/21 |
2,032 |
2,064 |
2,020 |
2,032 |
-1.12% |
50,100 |
| 2024/8/20 |
2,098 |
2,098 |
2,055 |
2,055 |
-0.53% |
51,800 |
| 2024/8/19 |
2,087 |
2,109 |
2,056 |
2,066 |
-1.62% |
66,600 |
| 2024/8/16 |
2,098 |
2,127 |
2,074 |
2,100 |
+2.24% |
89,200 |
| 2024/8/15 |
2,059 |
2,081 |
2,038 |
2,054 |
+0.34% |
119,500 |
| 2024/8/14 |
2,062 |
2,093 |
2,037 |
2,047 |
-0.73% |
111,700 |
| 2024/8/13 |
1,986 |
2,062 |
1,986 |
2,062 |
+2.43% |
146,500 |
| 2024/8/9 |
2,036 |
2,042 |
1,974 |
2,013 |
+2.65% |
158,400 |
| 2024/8/8 |
2,026 |
2,037 |
1,960 |
1,961 |
-3.06% |
211,600 |
| 2024/8/7 |
1,926 |
2,080 |
1,918 |
2,023 |
+1.20% |
219,500 |
| 2024/8/6 |
1,899 |
2,032 |
1,899 |
1,999 |
+12.37% |
290,900 |
| 2024/8/5 |
1,957 |
1,957 |
1,740 |
1,779 |
-16.12% |
276,200 |
| 2024/8/2 |
2,225 |
2,244 |
2,119 |
2,121 |
-8.58% |
249,800 |
| 2024/8/1 |
2,338 |
2,368 |
2,296 |
2,320 |
-0.77% |
149,300 |
| 2024/7/31 |
2,249 |
2,338 |
2,245 |
2,338 |
+5.22% |
184,300 |
| 2024/7/30 |
2,250 |
2,250 |
2,214 |
2,222 |
-1.68% |
75,800 |
| 2024/7/29 |
2,224 |
2,260 |
2,203 |
2,260 |
+2.73% |
95,200 |
| 2024/7/26 |
2,194 |
2,223 |
2,171 |
2,200 |
+0.23% |
78,700 |
| 2024/7/25 |
2,233 |
2,233 |
2,193 |
2,195 |
-1.70% |
150,200 |
| 2024/7/24 |
2,250 |
2,265 |
2,231 |
2,233 |
-0.27% |
106,700 |
| 2024/7/23 |
2,223 |
2,246 |
2,214 |
2,239 |
+0.72% |
111,100 |
| 2024/7/22 |
2,256 |
2,256 |
2,216 |
2,223 |
-1.07% |
93,000 |
| 2024/7/19 |
2,248 |
2,257 |
2,225 |
2,247 |
-0.04% |
75,500 |
| 2024/7/18 |
2,242 |
2,269 |
2,232 |
2,248 |
-0.44% |
79,500 |
| 2024/7/17 |
2,259 |
2,272 |
2,240 |
2,258 |
+0.85% |
56,200 |
| 2024/7/16 |
2,244 |
2,253 |
2,233 |
2,239 |
+0.27% |
60,500 |
| 2024/7/12 |
2,200 |
2,235 |
2,193 |
2,233 |
+1.00% |
80,700 |
| 2024/7/11 |
2,221 |
2,221 |
2,199 |
2,211 |
+0.59% |
60,000 |
| 2024/7/10 |
2,200 |
2,220 |
2,180 |
2,198 |
+0.23% |
74,600 |
| 2024/7/9 |
2,198 |
2,203 |
2,175 |
2,193 |
+0.37% |
64,600 |
| 2024/7/8 |
2,191 |
2,199 |
2,172 |
2,185 |
-0.68% |
78,100 |
| 2024/7/5 |
2,239 |
2,239 |
2,200 |
2,200 |
-1.48% |
85,000 |
| 2024/7/4 |
2,244 |
2,248 |
2,226 |
2,233 |
-0.31% |
79,500 |
| 2024/7/3 |
2,278 |
2,279 |
2,233 |
2,240 |
-1.88% |
128,900 |
| 2024/7/2 |
2,300 |
2,308 |
2,275 |
2,283 |
-0.61% |
135,400 |
| 2024/7/1 |
2,299 |
2,299 |
2,263 |
2,297 |
+0.39% |
131,200 |
| 2024/6/28 |
2,288 |
2,306 |
2,273 |
2,288 |
+0.88% |
94,400 |
| 2024/6/27 |
2,262 |
2,283 |
2,256 |
2,268 |
+0.31% |
186,000 |
| 2024/6/26 |
2,237 |
2,274 |
2,237 |
2,261 |
+1.34% |
121,600 |
| 2024/6/25 |
2,196 |
2,239 |
2,192 |
2,231 |
+3.05% |
139,600 |
| 2024/6/24 |
2,165 |
2,182 |
2,146 |
2,165 |
+0.93% |
77,200 |
| 2024/6/21 |
2,181 |
2,181 |
2,139 |
2,145 |
-0.33% |
105,500 |
| 2024/6/20 |
2,161 |
2,177 |
2,141 |
2,152 |
-0.37% |
91,000 |
| 2024/6/19 |
2,155 |
2,184 |
2,154 |
2,160 |
+0.89% |
45,400 |
| 2024/6/18 |
2,143 |
2,158 |
2,134 |
2,141 |
+0.33% |
59,700 |
| 2024/6/17 |
2,155 |
2,166 |
2,114 |
2,134 |
-1.30% |
87,600 |
| 2024/6/14 |
2,141 |
2,184 |
2,130 |
2,162 |
+0.14% |
118,300 |
| 2024/6/13 |
2,199 |
2,204 |
2,158 |
2,159 |
-1.51% |
52,300 |
| 2024/6/12 |
2,193 |
2,210 |
2,186 |
2,192 |
-0.05% |
45,400 |
| 2024/6/11 |
2,214 |
2,220 |
2,193 |
2,193 |
-0.95% |
44,000 |
| 2024/6/10 |
2,184 |
2,226 |
2,184 |
2,214 |
+1.51% |
64,400 |
| 2024/6/7 |
2,181 |
2,208 |
2,175 |
2,181 |
-0.05% |
68,900 |
| 2024/6/6 |
2,194 |
2,198 |
2,158 |
2,182 |
-0.59% |
104,100 |
|
