| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
1,737 |
1,765 |
1,730 |
1,756 |
+0.46% |
15,700 |
| 2024/12/10 |
1,745 |
1,766 |
1,723 |
1,748 |
+0.87% |
34,500 |
| 2024/12/9 |
1,830 |
1,837 |
1,671 |
1,733 |
-4.47% |
84,600 |
| 2024/12/6 |
1,844 |
1,850 |
1,802 |
1,814 |
-1.14% |
33,000 |
| 2024/12/5 |
1,820 |
1,835 |
1,808 |
1,835 |
+1.55% |
47,400 |
| 2024/12/4 |
1,773 |
1,810 |
1,759 |
1,807 |
+1.29% |
33,700 |
| 2024/12/3 |
1,750 |
1,784 |
1,737 |
1,784 |
+2.71% |
50,500 |
| 2024/12/2 |
1,689 |
1,737 |
1,689 |
1,737 |
+4.14% |
36,700 |
| 2024/11/29 |
1,659 |
1,679 |
1,655 |
1,668 |
-0.30% |
11,400 |
| 2024/11/28 |
1,620 |
1,673 |
1,620 |
1,673 |
+3.08% |
21,500 |
| 2024/11/27 |
1,630 |
1,630 |
1,606 |
1,623 |
-0.49% |
14,400 |
| 2024/11/26 |
1,640 |
1,643 |
1,622 |
1,631 |
-0.43% |
9,000 |
| 2024/11/25 |
1,640 |
1,645 |
1,628 |
1,638 |
-0.12% |
12,000 |
| 2024/11/22 |
1,622 |
1,647 |
1,622 |
1,640 |
+0.55% |
14,800 |
| 2024/11/21 |
1,617 |
1,635 |
1,613 |
1,631 |
+0.62% |
10,500 |
| 2024/11/20 |
1,623 |
1,623 |
1,608 |
1,621 |
+0.31% |
7,000 |
| 2024/11/19 |
1,624 |
1,629 |
1,603 |
1,616 |
-0.06% |
14,500 |
| 2024/11/18 |
1,631 |
1,633 |
1,611 |
1,617 |
-1.10% |
7,700 |
| 2024/11/15 |
1,639 |
1,656 |
1,635 |
1,635 |
+0.00% |
5,800 |
| 2024/11/14 |
1,640 |
1,648 |
1,635 |
1,635 |
-0.30% |
6,100 |
| 2024/11/13 |
1,642 |
1,642 |
1,624 |
1,640 |
+0.37% |
10,000 |
| 2024/11/12 |
1,628 |
1,647 |
1,624 |
1,634 |
+0.31% |
8,500 |
| 2024/11/11 |
1,605 |
1,630 |
1,602 |
1,629 |
+1.50% |
8,600 |
| 2024/11/8 |
1,620 |
1,636 |
1,600 |
1,605 |
-0.43% |
17,700 |
| 2024/11/7 |
1,630 |
1,632 |
1,599 |
1,612 |
-0.49% |
17,300 |
| 2024/11/6 |
1,635 |
1,647 |
1,605 |
1,620 |
+0.00% |
20,300 |
| 2024/11/5 |
1,707 |
1,707 |
1,620 |
1,620 |
-0.06% |
23,200 |
| 2024/11/1 |
1,631 |
1,634 |
1,601 |
1,621 |
-1.52% |
22,300 |
| 2024/10/31 |
1,629 |
1,649 |
1,614 |
1,646 |
+2.17% |
14,100 |
| 2024/10/30 |
1,671 |
1,684 |
1,611 |
1,611 |
-4.28% |
62,800 |
| 2024/10/29 |
1,682 |
1,692 |
1,675 |
1,683 |
+0.30% |
8,800 |
| 2024/10/28 |
1,634 |
1,678 |
1,633 |
1,678 |
+3.64% |
22,900 |
| 2024/10/25 |
1,667 |
1,667 |
1,614 |
1,619 |
-2.88% |
15,900 |
| 2024/10/24 |
1,659 |
1,682 |
1,634 |
1,667 |
+0.18% |
20,400 |
| 2024/10/23 |
1,669 |
1,686 |
1,662 |
1,664 |
-1.01% |
10,100 |
| 2024/10/22 |
1,710 |
1,727 |
1,673 |
1,681 |
-1.70% |
18,500 |
| 2024/10/21 |
1,680 |
1,710 |
1,663 |
1,710 |
+2.52% |
19,700 |
| 2024/10/18 |
1,662 |
1,680 |
1,661 |
1,668 |
+0.24% |
6,600 |
| 2024/10/17 |
1,661 |
1,669 |
1,653 |
1,664 |
+0.06% |
11,300 |
| 2024/10/16 |
1,662 |
1,684 |
1,649 |
1,663 |
+0.06% |
11,800 |
| 2024/10/15 |
1,639 |
1,677 |
1,633 |
1,662 |
+2.78% |
28,200 |
| 2024/10/11 |
1,621 |
1,621 |
1,598 |
1,617 |
+0.00% |
13,900 |
| 2024/10/10 |
1,635 |
1,636 |
1,601 |
1,617 |
-1.22% |
16,500 |
| 2024/10/9 |
1,668 |
1,668 |
1,635 |
1,637 |
-1.15% |
9,600 |
| 2024/10/8 |
1,675 |
1,683 |
1,653 |
1,656 |
-2.65% |
12,300 |
| 2024/10/7 |
1,716 |
1,729 |
1,694 |
1,701 |
-1.33% |
32,800 |
| 2024/10/4 |
1,700 |
1,752 |
1,699 |
1,724 |
+1.47% |
23,400 |
| 2024/10/3 |
1,653 |
1,699 |
1,650 |
1,699 |
+4.23% |
29,300 |
| 2024/10/2 |
1,634 |
1,651 |
1,622 |
1,630 |
+0.06% |
18,000 |
| 2024/10/1 |
1,620 |
1,635 |
1,600 |
1,629 |
+0.80% |
26,200 |
| 2024/9/30 |
1,608 |
1,650 |
1,602 |
1,616 |
-1.70% |
20,300 |
| 2024/9/27 |
1,613 |
1,660 |
1,613 |
1,644 |
-0.18% |
20,600 |
| 2024/9/26 |
1,625 |
1,660 |
1,606 |
1,647 |
+2.87% |
49,700 |
| 2024/9/25 |
1,631 |
1,631 |
1,592 |
1,601 |
-1.66% |
32,000 |
| 2024/9/24 |
1,651 |
1,651 |
1,617 |
1,628 |
-1.93% |
17,000 |
| 2024/9/20 |
1,678 |
1,690 |
1,660 |
1,660 |
-0.54% |
23,500 |
| 2024/9/19 |
1,659 |
1,677 |
1,658 |
1,669 |
+0.85% |
21,300 |
| 2024/9/18 |
1,650 |
1,655 |
1,625 |
1,655 |
+0.98% |
16,600 |
| 2024/9/17 |
1,620 |
1,641 |
1,599 |
1,639 |
+0.74% |
28,800 |
| 2024/9/13 |
1,649 |
1,651 |
1,627 |
1,627 |
-1.45% |
17,200 |
| 2024/9/12 |
1,649 |
1,669 |
1,634 |
1,651 |
+0.86% |
18,700 |
| 2024/9/11 |
1,652 |
1,656 |
1,610 |
1,637 |
-1.62% |
29,600 |
| 2024/9/10 |
1,655 |
1,678 |
1,650 |
1,664 |
+0.54% |
16,100 |
| 2024/9/9 |
1,649 |
1,671 |
1,627 |
1,655 |
-2.70% |
25,400 |
| 2024/9/6 |
1,718 |
1,763 |
1,698 |
1,701 |
-0.35% |
42,600 |
| 2024/9/5 |
1,605 |
1,709 |
1,604 |
1,707 |
+5.24% |
56,900 |
| 2024/9/4 |
1,648 |
1,680 |
1,615 |
1,622 |
-3.16% |
30,400 |
| 2024/9/3 |
1,677 |
1,685 |
1,659 |
1,675 |
+0.54% |
21,700 |
| 2024/9/2 |
1,669 |
1,670 |
1,625 |
1,666 |
+0.06% |
35,600 |
| 2024/8/30 |
1,622 |
1,670 |
1,617 |
1,665 |
+2.84% |
39,500 |
| 2024/8/29 |
1,613 |
1,627 |
1,593 |
1,619 |
+1.06% |
18,000 |
| 2024/8/28 |
1,605 |
1,618 |
1,590 |
1,602 |
-0.19% |
18,200 |
| 2024/8/27 |
1,575 |
1,605 |
1,575 |
1,605 |
+1.90% |
14,600 |
| 2024/8/26 |
1,570 |
1,575 |
1,557 |
1,575 |
+0.32% |
16,700 |
| 2024/8/23 |
1,557 |
1,580 |
1,555 |
1,570 |
+0.83% |
16,500 |
| 2024/8/22 |
1,556 |
1,558 |
1,528 |
1,557 |
+1.17% |
15,000 |
| 2024/8/21 |
1,522 |
1,555 |
1,522 |
1,539 |
+0.79% |
21,200 |
| 2024/8/20 |
1,516 |
1,529 |
1,513 |
1,527 |
+1.19% |
14,200 |
| 2024/8/19 |
1,526 |
1,533 |
1,501 |
1,509 |
-0.72% |
18,800 |
| 2024/8/16 |
1,534 |
1,544 |
1,518 |
1,520 |
+0.93% |
17,500 |
| 2024/8/15 |
1,510 |
1,550 |
1,505 |
1,506 |
-0.20% |
31,900 |
| 2024/8/14 |
1,484 |
1,509 |
1,465 |
1,509 |
+3.14% |
25,100 |
| 2024/8/13 |
1,428 |
1,470 |
1,428 |
1,463 |
+2.45% |
18,900 |
| 2024/8/9 |
1,454 |
1,486 |
1,408 |
1,428 |
+0.56% |
52,500 |
| 2024/8/8 |
1,410 |
1,475 |
1,410 |
1,420 |
-1.39% |
29,000 |
| 2024/8/7 |
1,340 |
1,469 |
1,340 |
1,440 |
+5.65% |
54,000 |
| 2024/8/6 |
1,352 |
1,393 |
1,333 |
1,363 |
+3.10% |
61,100 |
| 2024/8/5 |
1,303 |
1,388 |
1,280 |
1,322 |
-9.76% |
145,000 |
| 2024/8/2 |
1,484 |
1,504 |
1,451 |
1,465 |
-5.73% |
128,900 |
| 2024/8/1 |
1,599 |
1,599 |
1,536 |
1,554 |
-3.48% |
60,300 |
| 2024/7/31 |
1,574 |
1,610 |
1,563 |
1,610 |
+1.77% |
28,300 |
| 2024/7/30 |
1,601 |
1,601 |
1,576 |
1,582 |
-1.74% |
27,900 |
| 2024/7/29 |
1,560 |
1,610 |
1,552 |
1,610 |
+4.41% |
45,800 |
| 2024/7/26 |
1,560 |
1,561 |
1,540 |
1,542 |
-0.52% |
23,000 |
| 2024/7/25 |
1,533 |
1,563 |
1,528 |
1,550 |
-0.64% |
52,400 |
| 2024/7/24 |
1,565 |
1,581 |
1,548 |
1,560 |
-0.89% |
39,900 |
| 2024/7/23 |
1,574 |
1,589 |
1,570 |
1,574 |
+0.00% |
31,600 |
| 2024/7/22 |
1,576 |
1,587 |
1,561 |
1,574 |
-0.13% |
38,500 |
| 2024/7/19 |
1,585 |
1,592 |
1,573 |
1,576 |
-0.57% |
29,000 |
| 2024/7/18 |
1,589 |
1,592 |
1,575 |
1,585 |
-0.69% |
60,400 |
| 2024/7/17 |
1,604 |
1,611 |
1,595 |
1,596 |
-0.31% |
30,800 |
| 2024/7/16 |
1,611 |
1,623 |
1,595 |
1,601 |
-0.87% |
51,400 |
| 2024/7/12 |
1,592 |
1,655 |
1,586 |
1,615 |
+0.50% |
56,600 |
| 2024/7/11 |
1,604 |
1,616 |
1,591 |
1,607 |
+0.19% |
36,700 |
| 2024/7/10 |
1,605 |
1,616 |
1,587 |
1,604 |
+0.12% |
72,900 |
| 2024/7/9 |
1,615 |
1,650 |
1,596 |
1,602 |
-0.62% |
67,300 |
| 2024/7/8 |
1,565 |
1,628 |
1,564 |
1,612 |
+3.13% |
89,800 |
| 2024/7/5 |
1,554 |
1,566 |
1,541 |
1,563 |
+0.06% |
50,500 |
| 2024/7/4 |
1,582 |
1,590 |
1,550 |
1,562 |
-1.01% |
61,900 |
| 2024/7/3 |
1,602 |
1,602 |
1,566 |
1,578 |
-1.87% |
63,600 |
| 2024/7/2 |
1,609 |
1,609 |
1,590 |
1,608 |
+0.12% |
42,300 |
| 2024/7/1 |
1,608 |
1,619 |
1,600 |
1,606 |
+0.38% |
33,700 |
| 2024/6/28 |
1,595 |
1,603 |
1,571 |
1,600 |
-0.25% |
46,200 |
| 2024/6/27 |
1,633 |
1,635 |
1,597 |
1,604 |
-1.23% |
37,300 |
| 2024/6/26 |
1,618 |
1,632 |
1,599 |
1,624 |
+0.37% |
41,900 |
| 2024/6/25 |
1,623 |
1,641 |
1,611 |
1,618 |
+0.94% |
41,800 |
| 2024/6/24 |
1,611 |
1,624 |
1,583 |
1,603 |
+0.00% |
61,600 |
| 2024/6/21 |
1,580 |
1,662 |
1,580 |
1,603 |
+2.30% |
183,900 |
| 2024/6/20 |
1,582 |
1,593 |
1,562 |
1,567 |
-0.95% |
63,600 |
| 2024/6/19 |
1,638 |
1,649 |
1,562 |
1,582 |
-2.89% |
92,500 |
| 2024/6/18 |
1,620 |
1,649 |
1,616 |
1,629 |
+0.37% |
50,300 |
| 2024/6/17 |
1,641 |
1,658 |
1,606 |
1,623 |
-3.45% |
86,900 |
| 2024/6/14 |
1,659 |
1,681 |
1,656 |
1,681 |
+2.38% |
70,400 |
|
