| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
2,799 |
2,808 |
2,733 |
2,743 |
-1.33% |
134,900 |
| 2024/12/12 |
2,770 |
2,808 |
2,734 |
2,780 |
+0.83% |
113,000 |
| 2024/12/11 |
2,727 |
2,757 |
2,675 |
2,757 |
+2.99% |
96,200 |
| 2024/12/10 |
2,679 |
2,713 |
2,655 |
2,677 |
-1.91% |
96,400 |
| 2024/12/9 |
2,726 |
2,820 |
2,704 |
2,729 |
+3.65% |
211,600 |
| 2024/12/6 |
2,608 |
2,650 |
2,585 |
2,633 |
-0.38% |
111,500 |
| 2024/12/5 |
2,680 |
2,700 |
2,638 |
2,643 |
-1.38% |
96,100 |
| 2024/12/4 |
2,650 |
2,700 |
2,583 |
2,680 |
+0.87% |
153,400 |
| 2024/12/3 |
2,556 |
2,666 |
2,516 |
2,657 |
+1.96% |
161,100 |
| 2024/12/2 |
2,666 |
2,666 |
2,566 |
2,606 |
-3.70% |
194,800 |
| 2024/11/29 |
2,618 |
2,722 |
2,610 |
2,706 |
+3.48% |
137,000 |
| 2024/11/28 |
2,580 |
2,640 |
2,578 |
2,615 |
+1.95% |
101,400 |
| 2024/11/27 |
2,623 |
2,658 |
2,553 |
2,565 |
-1.35% |
118,900 |
| 2024/11/26 |
2,580 |
2,600 |
2,509 |
2,600 |
+0.00% |
80,300 |
| 2024/11/25 |
2,589 |
2,649 |
2,585 |
2,600 |
+0.81% |
106,600 |
| 2024/11/22 |
2,580 |
2,589 |
2,500 |
2,579 |
+1.10% |
99,200 |
| 2024/11/21 |
2,550 |
2,565 |
2,500 |
2,551 |
-1.01% |
86,700 |
| 2024/11/20 |
2,576 |
2,632 |
2,555 |
2,577 |
+0.55% |
149,700 |
| 2024/11/19 |
2,471 |
2,579 |
2,470 |
2,563 |
+3.64% |
105,300 |
| 2024/11/18 |
2,490 |
2,494 |
2,430 |
2,473 |
-3.89% |
155,600 |
| 2024/11/15 |
2,488 |
2,592 |
2,445 |
2,573 |
+3.33% |
170,500 |
| 2024/11/14 |
2,387 |
2,511 |
2,387 |
2,490 |
+2.77% |
164,900 |
| 2024/11/13 |
2,416 |
2,494 |
2,384 |
2,423 |
-3.70% |
243,900 |
| 2024/11/12 |
2,377 |
2,536 |
2,350 |
2,516 |
+8.12% |
511,500 |
| 2024/11/11 |
2,275 |
2,353 |
2,271 |
2,327 |
+0.39% |
146,400 |
| 2024/11/8 |
2,217 |
2,333 |
2,191 |
2,318 |
+2.25% |
265,500 |
| 2024/11/7 |
2,191 |
2,281 |
2,111 |
2,267 |
+12.45% |
479,000 |
| 2024/11/6 |
1,978 |
2,043 |
1,955 |
2,016 |
+3.23% |
119,500 |
| 2024/11/5 |
1,940 |
1,985 |
1,919 |
1,953 |
+1.45% |
81,200 |
| 2024/11/1 |
1,987 |
1,987 |
1,925 |
1,925 |
+0.36% |
95,300 |
| 2024/10/31 |
1,910 |
1,936 |
1,882 |
1,918 |
+1.16% |
55,500 |
| 2024/10/30 |
1,850 |
1,909 |
1,848 |
1,896 |
+1.28% |
51,500 |
| 2024/10/29 |
1,891 |
1,905 |
1,860 |
1,872 |
-0.16% |
46,300 |
| 2024/10/28 |
1,840 |
1,887 |
1,824 |
1,875 |
+2.80% |
59,900 |
| 2024/10/25 |
1,850 |
1,876 |
1,813 |
1,824 |
-2.41% |
75,300 |
| 2024/10/24 |
1,898 |
1,900 |
1,858 |
1,869 |
-1.99% |
51,500 |
| 2024/10/23 |
1,829 |
1,921 |
1,820 |
1,907 |
+3.53% |
88,800 |
| 2024/10/22 |
1,906 |
1,941 |
1,840 |
1,842 |
-4.46% |
136,000 |
| 2024/10/21 |
1,921 |
1,942 |
1,888 |
1,928 |
-1.68% |
82,700 |
| 2024/10/18 |
1,928 |
1,976 |
1,920 |
1,961 |
+1.45% |
40,700 |
| 2024/10/17 |
1,973 |
1,973 |
1,931 |
1,933 |
-1.63% |
66,100 |
| 2024/10/16 |
1,931 |
1,985 |
1,924 |
1,965 |
+0.26% |
67,200 |
| 2024/10/15 |
1,976 |
2,019 |
1,950 |
1,960 |
+1.19% |
144,700 |
| 2024/10/11 |
1,896 |
1,975 |
1,896 |
1,937 |
+1.41% |
46,100 |
| 2024/10/10 |
1,914 |
1,931 |
1,865 |
1,910 |
-0.10% |
65,500 |
| 2024/10/9 |
1,938 |
1,955 |
1,905 |
1,912 |
-0.68% |
60,700 |
| 2024/10/8 |
1,880 |
1,935 |
1,864 |
1,925 |
+2.23% |
60,700 |
| 2024/10/7 |
1,930 |
1,936 |
1,856 |
1,883 |
-0.58% |
50,500 |
| 2024/10/4 |
1,855 |
1,904 |
1,848 |
1,894 |
+1.28% |
35,800 |
| 2024/10/3 |
1,928 |
1,928 |
1,847 |
1,870 |
-0.95% |
85,900 |
| 2024/10/2 |
1,963 |
1,990 |
1,873 |
1,888 |
-4.89% |
99,400 |
| 2024/10/1 |
1,969 |
2,023 |
1,952 |
1,985 |
+2.85% |
108,800 |
| 2024/9/30 |
1,860 |
1,950 |
1,841 |
1,930 |
+1.79% |
77,800 |
| 2024/9/27 |
1,883 |
1,908 |
1,846 |
1,896 |
+1.17% |
48,500 |
| 2024/9/26 |
1,854 |
1,900 |
1,849 |
1,874 |
+1.24% |
62,100 |
| 2024/9/25 |
1,885 |
1,888 |
1,831 |
1,851 |
-3.34% |
75,700 |
| 2024/9/24 |
1,858 |
1,932 |
1,856 |
1,915 |
+4.19% |
102,600 |
| 2024/9/20 |
1,897 |
1,917 |
1,831 |
1,838 |
-1.55% |
86,600 |
| 2024/9/19 |
1,846 |
1,880 |
1,844 |
1,867 |
+4.65% |
81,100 |
| 2024/9/18 |
1,766 |
1,794 |
1,745 |
1,784 |
+2.06% |
60,900 |
| 2024/9/17 |
1,743 |
1,748 |
1,703 |
1,748 |
+1.75% |
39,100 |
| 2024/9/13 |
1,732 |
1,779 |
1,711 |
1,718 |
-0.35% |
60,100 |
| 2024/9/12 |
1,734 |
1,754 |
1,713 |
1,724 |
+2.68% |
134,100 |
| 2024/9/11 |
1,728 |
1,734 |
1,645 |
1,679 |
-2.44% |
94,800 |
| 2024/9/10 |
1,735 |
1,772 |
1,721 |
1,721 |
+1.12% |
91,400 |
| 2024/9/9 |
1,701 |
1,740 |
1,670 |
1,702 |
-4.00% |
81,200 |
| 2024/9/6 |
1,804 |
1,814 |
1,751 |
1,773 |
+0.51% |
95,800 |
| 2024/9/5 |
1,705 |
1,827 |
1,703 |
1,764 |
+3.04% |
110,600 |
| 2024/9/4 |
1,680 |
1,746 |
1,680 |
1,712 |
-1.10% |
99,200 |
| 2024/9/3 |
1,745 |
1,760 |
1,716 |
1,731 |
-0.52% |
46,500 |
| 2024/9/2 |
1,766 |
1,779 |
1,729 |
1,740 |
-2.58% |
62,200 |
| 2024/8/30 |
1,748 |
1,804 |
1,748 |
1,786 |
+4.44% |
153,200 |
| 2024/8/29 |
1,726 |
1,739 |
1,680 |
1,710 |
-1.50% |
65,100 |
| 2024/8/28 |
1,754 |
1,765 |
1,664 |
1,736 |
-1.70% |
135,400 |
| 2024/8/27 |
1,736 |
1,766 |
1,708 |
1,766 |
+1.32% |
105,400 |
| 2024/8/26 |
1,660 |
1,750 |
1,655 |
1,743 |
+5.57% |
100,900 |
| 2024/8/23 |
1,717 |
1,719 |
1,650 |
1,651 |
-2.37% |
107,300 |
| 2024/8/22 |
1,623 |
1,691 |
1,620 |
1,691 |
+4.38% |
104,100 |
| 2024/8/21 |
1,648 |
1,666 |
1,608 |
1,620 |
-4.03% |
78,500 |
| 2024/8/20 |
1,687 |
1,699 |
1,609 |
1,688 |
+0.18% |
146,000 |
| 2024/8/19 |
1,609 |
1,719 |
1,606 |
1,685 |
+5.58% |
153,700 |
| 2024/8/16 |
1,520 |
1,610 |
1,498 |
1,596 |
+6.05% |
121,900 |
| 2024/8/15 |
1,510 |
1,528 |
1,490 |
1,505 |
-0.13% |
36,900 |
| 2024/8/14 |
1,494 |
1,540 |
1,472 |
1,507 |
+1.28% |
64,300 |
| 2024/8/13 |
1,495 |
1,496 |
1,449 |
1,488 |
-1.33% |
85,700 |
| 2024/8/9 |
1,548 |
1,549 |
1,461 |
1,508 |
+13.55% |
214,400 |
| 2024/8/8 |
1,297 |
1,380 |
1,267 |
1,328 |
+1.76% |
114,400 |
| 2024/8/7 |
1,272 |
1,365 |
1,244 |
1,305 |
+1.79% |
151,700 |
| 2024/8/6 |
1,256 |
1,318 |
1,201 |
1,282 |
+15.91% |
190,900 |
| 2024/8/5 |
1,272 |
1,272 |
1,065 |
1,106 |
-15.05% |
230,500 |
| 2024/8/2 |
1,323 |
1,348 |
1,283 |
1,302 |
-6.87% |
139,800 |
| 2024/8/1 |
1,482 |
1,482 |
1,382 |
1,398 |
-6.05% |
103,900 |
| 2024/7/31 |
1,458 |
1,488 |
1,440 |
1,488 |
+2.06% |
28,400 |
| 2024/7/30 |
1,458 |
1,472 |
1,441 |
1,458 |
-1.29% |
23,400 |
| 2024/7/29 |
1,489 |
1,496 |
1,435 |
1,477 |
+3.00% |
67,300 |
| 2024/7/26 |
1,425 |
1,455 |
1,407 |
1,434 |
+0.63% |
43,200 |
| 2024/7/25 |
1,468 |
1,477 |
1,412 |
1,425 |
-3.98% |
106,600 |
| 2024/7/24 |
1,507 |
1,514 |
1,468 |
1,484 |
-0.87% |
42,400 |
| 2024/7/23 |
1,487 |
1,511 |
1,483 |
1,497 |
+1.91% |
40,000 |
| 2024/7/22 |
1,500 |
1,518 |
1,465 |
1,469 |
-2.07% |
43,500 |
| 2024/7/19 |
1,513 |
1,526 |
1,499 |
1,500 |
-1.32% |
45,400 |
| 2024/7/18 |
1,579 |
1,579 |
1,520 |
1,520 |
-3.74% |
42,300 |
| 2024/7/17 |
1,573 |
1,616 |
1,562 |
1,579 |
+0.00% |
51,500 |
| 2024/7/16 |
1,594 |
1,607 |
1,576 |
1,579 |
+0.32% |
47,500 |
| 2024/7/12 |
1,520 |
1,586 |
1,519 |
1,574 |
+2.08% |
66,500 |
| 2024/7/11 |
1,530 |
1,548 |
1,498 |
1,542 |
+1.25% |
81,500 |
| 2024/7/10 |
1,600 |
1,600 |
1,514 |
1,523 |
-4.81% |
87,900 |
| 2024/7/9 |
1,538 |
1,600 |
1,532 |
1,600 |
+4.99% |
73,000 |
| 2024/7/8 |
1,518 |
1,533 |
1,498 |
1,524 |
-0.07% |
39,300 |
| 2024/7/5 |
1,562 |
1,592 |
1,513 |
1,525 |
-2.31% |
88,900 |
| 2024/7/4 |
1,541 |
1,602 |
1,541 |
1,561 |
+2.29% |
99,700 |
| 2024/7/3 |
1,518 |
1,542 |
1,502 |
1,526 |
+1.33% |
55,800 |
| 2024/7/2 |
1,508 |
1,512 |
1,457 |
1,506 |
+0.40% |
64,800 |
| 2024/7/1 |
1,500 |
1,517 |
1,484 |
1,500 |
-0.46% |
50,900 |
| 2024/6/28 |
1,525 |
1,525 |
1,504 |
1,507 |
-0.20% |
22,900 |
| 2024/6/27 |
1,501 |
1,526 |
1,501 |
1,510 |
+0.00% |
18,400 |
| 2024/6/26 |
1,518 |
1,532 |
1,509 |
1,510 |
-0.33% |
39,700 |
| 2024/6/25 |
1,532 |
1,541 |
1,498 |
1,515 |
-0.98% |
38,200 |
| 2024/6/24 |
1,490 |
1,570 |
1,490 |
1,530 |
+1.73% |
78,300 |
| 2024/6/21 |
1,485 |
1,504 |
1,471 |
1,504 |
+1.28% |
27,700 |
| 2024/6/20 |
1,491 |
1,506 |
1,468 |
1,485 |
-0.80% |
36,100 |
| 2024/6/19 |
1,506 |
1,520 |
1,493 |
1,497 |
-0.60% |
62,100 |
| 2024/6/18 |
1,507 |
1,543 |
1,488 |
1,506 |
+1.14% |
88,200 |
|
