| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,415 |
1,415 |
1,391 |
1,409 |
-0.07% |
15,000 |
| 2024/12/2 |
1,426 |
1,434 |
1,390 |
1,410 |
-1.12% |
16,100 |
| 2024/11/29 |
1,476 |
1,476 |
1,423 |
1,426 |
-2.66% |
18,000 |
| 2024/11/28 |
1,463 |
1,489 |
1,463 |
1,465 |
+0.00% |
10,700 |
| 2024/11/27 |
1,506 |
1,506 |
1,464 |
1,465 |
-1.08% |
9,700 |
| 2024/11/26 |
1,500 |
1,500 |
1,472 |
1,481 |
+0.07% |
9,800 |
| 2024/11/25 |
1,529 |
1,542 |
1,480 |
1,480 |
-3.52% |
10,500 |
| 2024/11/22 |
1,542 |
1,542 |
1,518 |
1,534 |
+0.46% |
2,400 |
| 2024/11/21 |
1,505 |
1,537 |
1,505 |
1,527 |
+1.46% |
3,100 |
| 2024/11/20 |
1,495 |
1,518 |
1,492 |
1,505 |
+0.67% |
4,900 |
| 2024/11/19 |
1,500 |
1,506 |
1,490 |
1,495 |
+0.27% |
4,500 |
| 2024/11/18 |
1,501 |
1,505 |
1,491 |
1,491 |
-0.93% |
14,200 |
| 2024/11/15 |
1,500 |
1,519 |
1,500 |
1,505 |
+1.69% |
10,000 |
| 2024/11/14 |
1,525 |
1,540 |
1,480 |
1,480 |
-3.01% |
14,200 |
| 2024/11/13 |
1,560 |
1,571 |
1,512 |
1,526 |
-1.23% |
13,200 |
| 2024/11/12 |
1,550 |
1,610 |
1,542 |
1,545 |
-8.31% |
37,200 |
| 2024/11/11 |
1,717 |
1,739 |
1,669 |
1,685 |
-1.75% |
5,200 |
| 2024/11/8 |
1,730 |
1,740 |
1,701 |
1,715 |
-0.46% |
4,000 |
| 2024/11/7 |
1,712 |
1,723 |
1,685 |
1,723 |
+0.70% |
4,600 |
| 2024/11/6 |
1,721 |
1,740 |
1,700 |
1,711 |
-0.23% |
4,600 |
| 2024/11/5 |
1,700 |
1,727 |
1,700 |
1,715 |
+1.00% |
2,600 |
| 2024/11/1 |
1,714 |
1,714 |
1,687 |
1,698 |
-1.74% |
3,300 |
| 2024/10/31 |
1,741 |
1,741 |
1,702 |
1,728 |
-0.29% |
1,700 |
| 2024/10/30 |
1,758 |
1,758 |
1,684 |
1,733 |
-1.42% |
14,700 |
| 2024/10/29 |
1,684 |
1,758 |
1,682 |
1,758 |
+4.46% |
12,400 |
| 2024/10/28 |
1,642 |
1,683 |
1,630 |
1,683 |
+0.84% |
7,700 |
| 2024/10/25 |
1,660 |
1,669 |
1,660 |
1,669 |
+0.54% |
7,300 |
| 2024/10/24 |
1,683 |
1,683 |
1,660 |
1,660 |
+0.06% |
4,700 |
| 2024/10/23 |
1,673 |
1,674 |
1,653 |
1,659 |
-1.19% |
7,800 |
| 2024/10/22 |
1,694 |
1,694 |
1,667 |
1,679 |
-0.89% |
6,500 |
| 2024/10/21 |
1,690 |
1,695 |
1,672 |
1,694 |
+0.24% |
5,100 |
| 2024/10/18 |
1,699 |
1,702 |
1,676 |
1,690 |
-0.53% |
4,000 |
| 2024/10/17 |
1,748 |
1,749 |
1,690 |
1,699 |
-1.85% |
7,800 |
| 2024/10/16 |
1,752 |
1,752 |
1,730 |
1,731 |
-1.76% |
2,900 |
| 2024/10/15 |
1,760 |
1,765 |
1,724 |
1,762 |
+0.63% |
5,800 |
| 2024/10/11 |
1,747 |
1,757 |
1,726 |
1,751 |
+1.21% |
8,800 |
| 2024/10/10 |
1,760 |
1,760 |
1,730 |
1,730 |
-1.48% |
6,000 |
| 2024/10/9 |
1,764 |
1,804 |
1,730 |
1,756 |
-0.34% |
9,900 |
| 2024/10/8 |
1,765 |
1,776 |
1,742 |
1,762 |
-1.45% |
9,800 |
| 2024/10/7 |
1,812 |
1,812 |
1,784 |
1,788 |
-1.32% |
7,200 |
| 2024/10/4 |
1,819 |
1,819 |
1,794 |
1,812 |
+0.11% |
5,400 |
| 2024/10/3 |
1,804 |
1,824 |
1,797 |
1,810 |
+2.20% |
7,100 |
| 2024/10/2 |
1,811 |
1,811 |
1,769 |
1,771 |
-2.21% |
7,500 |
| 2024/10/1 |
1,774 |
1,811 |
1,763 |
1,811 |
+2.37% |
7,600 |
| 2024/9/30 |
1,804 |
1,818 |
1,764 |
1,769 |
-3.02% |
15,000 |
| 2024/9/27 |
1,834 |
1,848 |
1,804 |
1,824 |
+0.61% |
11,100 |
| 2024/9/26 |
1,784 |
1,813 |
1,782 |
1,813 |
+1.63% |
10,600 |
| 2024/9/25 |
1,763 |
1,784 |
1,743 |
1,784 |
+1.48% |
10,400 |
| 2024/9/24 |
1,748 |
1,764 |
1,743 |
1,758 |
+0.63% |
5,100 |
| 2024/9/20 |
1,775 |
1,780 |
1,747 |
1,747 |
-1.41% |
7,800 |
| 2024/9/19 |
1,739 |
1,772 |
1,739 |
1,772 |
+1.90% |
6,200 |
| 2024/9/18 |
1,677 |
1,740 |
1,677 |
1,739 |
+2.41% |
9,000 |
| 2024/9/17 |
1,754 |
1,755 |
1,672 |
1,698 |
-2.92% |
13,400 |
| 2024/9/13 |
1,710 |
1,760 |
1,710 |
1,749 |
+0.98% |
12,600 |
| 2024/9/12 |
1,680 |
1,748 |
1,680 |
1,732 |
+3.34% |
9,000 |
| 2024/9/11 |
1,755 |
1,755 |
1,667 |
1,676 |
-4.50% |
17,300 |
| 2024/9/10 |
1,762 |
1,775 |
1,740 |
1,755 |
-0.28% |
11,000 |
| 2024/9/9 |
1,728 |
1,760 |
1,707 |
1,760 |
-0.45% |
14,800 |
| 2024/9/6 |
1,793 |
1,793 |
1,751 |
1,768 |
-1.01% |
11,400 |
| 2024/9/5 |
1,823 |
1,828 |
1,770 |
1,786 |
-2.03% |
14,500 |
| 2024/9/4 |
1,872 |
1,872 |
1,800 |
1,823 |
-3.39% |
19,900 |
| 2024/9/3 |
1,908 |
1,940 |
1,875 |
1,887 |
-1.20% |
20,900 |
| 2024/9/2 |
1,858 |
1,922 |
1,852 |
1,910 |
+3.30% |
29,900 |
| 2024/8/30 |
1,764 |
1,858 |
1,764 |
1,849 |
+4.40% |
29,700 |
| 2024/8/29 |
1,797 |
1,797 |
1,770 |
1,771 |
-1.01% |
4,700 |
| 2024/8/28 |
1,800 |
1,805 |
1,770 |
1,789 |
-1.65% |
9,400 |
| 2024/8/27 |
1,794 |
1,819 |
1,789 |
1,819 |
+0.61% |
4,200 |
| 2024/8/26 |
1,796 |
1,834 |
1,791 |
1,808 |
+0.67% |
13,600 |
| 2024/8/23 |
1,809 |
1,825 |
1,791 |
1,796 |
-0.17% |
11,700 |
| 2024/8/22 |
1,786 |
1,801 |
1,770 |
1,799 |
+0.73% |
10,400 |
| 2024/8/21 |
1,794 |
1,817 |
1,776 |
1,786 |
-1.65% |
8,200 |
| 2024/8/20 |
1,767 |
1,830 |
1,767 |
1,816 |
+2.89% |
13,600 |
| 2024/8/19 |
1,795 |
1,826 |
1,760 |
1,765 |
-1.67% |
9,900 |
| 2024/8/16 |
1,773 |
1,806 |
1,773 |
1,795 |
+1.82% |
9,500 |
| 2024/8/15 |
1,787 |
1,791 |
1,747 |
1,763 |
-2.06% |
16,300 |
| 2024/8/14 |
1,758 |
1,817 |
1,758 |
1,800 |
+2.39% |
12,700 |
| 2024/8/13 |
1,703 |
1,765 |
1,702 |
1,758 |
+3.90% |
22,100 |
| 2024/8/9 |
1,718 |
1,718 |
1,641 |
1,692 |
+0.83% |
31,300 |
| 2024/8/8 |
1,703 |
1,726 |
1,663 |
1,678 |
-1.53% |
25,500 |
| 2024/8/7 |
1,681 |
1,792 |
1,673 |
1,704 |
-0.99% |
15,400 |
| 2024/8/6 |
1,595 |
1,830 |
1,595 |
1,721 |
+13.60% |
41,700 |
| 2024/8/5 |
1,728 |
1,734 |
1,479 |
1,515 |
-16.71% |
82,200 |
| 2024/8/2 |
1,916 |
1,916 |
1,819 |
1,819 |
-7.00% |
40,900 |
| 2024/8/1 |
2,050 |
2,050 |
1,944 |
1,956 |
-5.05% |
16,700 |
| 2024/7/31 |
1,988 |
2,060 |
1,987 |
2,060 |
+1.58% |
14,800 |
| 2024/7/30 |
2,006 |
2,030 |
1,985 |
2,028 |
-0.20% |
9,300 |
| 2024/7/29 |
1,971 |
2,032 |
1,971 |
2,032 |
+5.07% |
13,400 |
| 2024/7/26 |
1,923 |
1,971 |
1,923 |
1,934 |
+0.31% |
9,400 |
| 2024/7/25 |
1,926 |
1,971 |
1,912 |
1,928 |
-1.93% |
15,500 |
| 2024/7/24 |
1,987 |
2,025 |
1,966 |
1,966 |
-2.24% |
8,000 |
| 2024/7/23 |
1,975 |
2,034 |
1,975 |
2,011 |
+1.51% |
11,600 |
| 2024/7/22 |
2,017 |
2,017 |
1,981 |
1,981 |
-2.80% |
10,800 |
| 2024/7/19 |
2,060 |
2,061 |
2,024 |
2,038 |
-1.07% |
8,800 |
| 2024/7/18 |
2,118 |
2,125 |
2,060 |
2,060 |
-3.69% |
11,500 |
| 2024/7/17 |
2,111 |
2,148 |
2,111 |
2,139 |
+1.66% |
17,400 |
| 2024/7/16 |
2,145 |
2,149 |
2,104 |
2,104 |
-1.91% |
14,700 |
| 2024/7/12 |
2,105 |
2,156 |
2,105 |
2,145 |
+1.85% |
19,800 |
| 2024/7/11 |
2,095 |
2,108 |
2,057 |
2,106 |
+1.59% |
18,200 |
| 2024/7/10 |
2,123 |
2,123 |
2,062 |
2,073 |
-1.38% |
20,800 |
| 2024/7/9 |
2,115 |
2,136 |
2,066 |
2,102 |
+0.24% |
20,200 |
| 2024/7/8 |
2,152 |
2,152 |
2,081 |
2,097 |
-2.56% |
13,400 |
| 2024/7/5 |
2,208 |
2,215 |
2,152 |
2,152 |
-2.54% |
21,500 |
| 2024/7/4 |
2,159 |
2,214 |
2,110 |
2,208 |
+2.65% |
37,200 |
| 2024/7/3 |
2,041 |
2,161 |
2,041 |
2,151 |
+4.52% |
30,300 |
| 2024/7/2 |
2,080 |
2,084 |
2,047 |
2,058 |
-1.06% |
12,900 |
| 2024/7/1 |
2,105 |
2,105 |
2,069 |
2,080 |
-1.14% |
24,300 |
| 2024/6/28 |
2,165 |
2,168 |
2,099 |
2,104 |
-2.82% |
22,400 |
| 2024/6/27 |
2,146 |
2,165 |
2,138 |
2,165 |
+0.46% |
19,700 |
| 2024/6/26 |
2,182 |
2,182 |
2,145 |
2,155 |
+0.28% |
18,500 |
| 2024/6/25 |
2,100 |
2,150 |
2,100 |
2,149 |
+2.48% |
35,600 |
| 2024/6/24 |
2,075 |
2,098 |
2,050 |
2,097 |
+2.44% |
22,700 |
| 2024/6/21 |
2,069 |
2,098 |
2,047 |
2,047 |
-2.06% |
34,100 |
| 2024/6/20 |
2,110 |
2,110 |
2,056 |
2,090 |
-0.52% |
26,300 |
| 2024/6/19 |
2,115 |
2,140 |
2,099 |
2,101 |
+0.43% |
23,500 |
| 2024/6/18 |
2,049 |
2,123 |
2,049 |
2,092 |
+2.90% |
41,600 |
| 2024/6/17 |
2,040 |
2,040 |
2,007 |
2,033 |
-0.15% |
17,500 |
| 2024/6/14 |
1,937 |
2,052 |
1,931 |
2,036 |
+4.46% |
30,700 |
| 2024/6/13 |
1,986 |
1,997 |
1,943 |
1,949 |
-0.76% |
20,300 |
| 2024/6/12 |
1,931 |
1,979 |
1,911 |
1,964 |
+0.67% |
18,700 |
| 2024/6/11 |
1,940 |
1,953 |
1,916 |
1,951 |
+0.10% |
28,900 |
| 2024/6/10 |
1,921 |
1,956 |
1,921 |
1,949 |
+0.15% |
18,500 |
| 2024/6/7 |
2,025 |
2,050 |
1,945 |
1,946 |
-3.52% |
42,300 |
| 2024/6/6 |
2,017 |
2,083 |
1,986 |
2,017 |
+4.89% |
102,300 |
|
