| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,670 |
1,676 |
1,656 |
1,666 |
+0.85% |
28,500 |
| 2024/12/2 |
1,635 |
1,656 |
1,633 |
1,652 |
+2.10% |
28,500 |
| 2024/11/29 |
1,631 |
1,634 |
1,618 |
1,618 |
-0.61% |
13,900 |
| 2024/11/28 |
1,625 |
1,640 |
1,624 |
1,628 |
-0.12% |
18,300 |
| 2024/11/27 |
1,662 |
1,662 |
1,623 |
1,630 |
-1.75% |
26,400 |
| 2024/11/26 |
1,651 |
1,667 |
1,643 |
1,659 |
+0.61% |
16,900 |
| 2024/11/25 |
1,680 |
1,680 |
1,649 |
1,649 |
-0.66% |
18,900 |
| 2024/11/22 |
1,651 |
1,679 |
1,651 |
1,660 |
+0.61% |
29,500 |
| 2024/11/21 |
1,667 |
1,667 |
1,650 |
1,650 |
-0.60% |
24,200 |
| 2024/11/20 |
1,680 |
1,693 |
1,656 |
1,660 |
-1.13% |
19,400 |
| 2024/11/19 |
1,692 |
1,695 |
1,668 |
1,679 |
-0.30% |
17,400 |
| 2024/11/18 |
1,683 |
1,690 |
1,670 |
1,684 |
+1.38% |
18,100 |
| 2024/11/15 |
1,670 |
1,675 |
1,658 |
1,661 |
+0.61% |
14,600 |
| 2024/11/14 |
1,695 |
1,697 |
1,651 |
1,651 |
-2.60% |
23,600 |
| 2024/11/13 |
1,681 |
1,697 |
1,676 |
1,695 |
+0.36% |
32,600 |
| 2024/11/12 |
1,690 |
1,696 |
1,676 |
1,689 |
-0.59% |
29,700 |
| 2024/11/11 |
1,741 |
1,760 |
1,683 |
1,699 |
+1.55% |
64,200 |
| 2024/11/8 |
1,702 |
1,718 |
1,670 |
1,673 |
-1.70% |
50,900 |
| 2024/11/7 |
1,664 |
1,702 |
1,654 |
1,702 |
+3.03% |
33,800 |
| 2024/11/6 |
1,655 |
1,673 |
1,652 |
1,652 |
+0.92% |
16,600 |
| 2024/11/5 |
1,646 |
1,655 |
1,636 |
1,637 |
-0.49% |
12,700 |
| 2024/11/1 |
1,641 |
1,646 |
1,630 |
1,645 |
-0.54% |
21,900 |
| 2024/10/31 |
1,638 |
1,663 |
1,638 |
1,654 |
+0.85% |
14,200 |
| 2024/10/30 |
1,652 |
1,661 |
1,634 |
1,640 |
-0.97% |
55,000 |
| 2024/10/29 |
1,641 |
1,672 |
1,639 |
1,656 |
+0.91% |
13,400 |
| 2024/10/28 |
1,613 |
1,641 |
1,605 |
1,641 |
+1.86% |
20,700 |
| 2024/10/25 |
1,643 |
1,643 |
1,601 |
1,611 |
-1.23% |
27,800 |
| 2024/10/24 |
1,622 |
1,638 |
1,614 |
1,631 |
-0.31% |
29,400 |
| 2024/10/23 |
1,645 |
1,651 |
1,630 |
1,636 |
-0.55% |
19,200 |
| 2024/10/22 |
1,670 |
1,670 |
1,638 |
1,645 |
-1.56% |
23,100 |
| 2024/10/21 |
1,651 |
1,677 |
1,651 |
1,671 |
+1.27% |
13,000 |
| 2024/10/18 |
1,665 |
1,666 |
1,650 |
1,650 |
-1.14% |
26,000 |
| 2024/10/17 |
1,678 |
1,683 |
1,665 |
1,669 |
-0.65% |
27,400 |
| 2024/10/16 |
1,698 |
1,707 |
1,680 |
1,680 |
-1.75% |
25,300 |
| 2024/10/15 |
1,719 |
1,722 |
1,695 |
1,710 |
+0.41% |
17,800 |
| 2024/10/11 |
1,710 |
1,714 |
1,693 |
1,703 |
+0.18% |
22,500 |
| 2024/10/10 |
1,716 |
1,716 |
1,691 |
1,700 |
+0.35% |
19,500 |
| 2024/10/9 |
1,705 |
1,705 |
1,675 |
1,694 |
+0.18% |
42,900 |
| 2024/10/8 |
1,708 |
1,716 |
1,688 |
1,691 |
-1.80% |
23,500 |
| 2024/10/7 |
1,750 |
1,750 |
1,715 |
1,722 |
+0.06% |
35,900 |
| 2024/10/4 |
1,720 |
1,734 |
1,713 |
1,721 |
-0.12% |
17,700 |
| 2024/10/3 |
1,757 |
1,757 |
1,722 |
1,723 |
-0.29% |
11,900 |
| 2024/10/2 |
1,724 |
1,737 |
1,720 |
1,728 |
+0.17% |
15,400 |
| 2024/10/1 |
1,717 |
1,736 |
1,717 |
1,725 |
+1.17% |
15,200 |
| 2024/9/30 |
1,687 |
1,721 |
1,685 |
1,705 |
-2.90% |
24,900 |
| 2024/9/27 |
1,730 |
1,766 |
1,728 |
1,756 |
-0.62% |
27,700 |
| 2024/9/26 |
1,743 |
1,767 |
1,730 |
1,767 |
+2.14% |
39,300 |
| 2024/9/25 |
1,730 |
1,739 |
1,705 |
1,730 |
+0.46% |
41,800 |
| 2024/9/24 |
1,740 |
1,741 |
1,717 |
1,722 |
-0.52% |
31,000 |
| 2024/9/20 |
1,680 |
1,747 |
1,680 |
1,731 |
+3.10% |
49,400 |
| 2024/9/19 |
1,661 |
1,690 |
1,661 |
1,679 |
+1.08% |
18,800 |
| 2024/9/18 |
1,652 |
1,679 |
1,650 |
1,661 |
+1.28% |
35,200 |
| 2024/9/17 |
1,645 |
1,651 |
1,615 |
1,640 |
+0.74% |
30,400 |
| 2024/9/13 |
1,630 |
1,640 |
1,620 |
1,628 |
-0.91% |
30,400 |
| 2024/9/12 |
1,659 |
1,661 |
1,622 |
1,643 |
+1.42% |
30,500 |
| 2024/9/11 |
1,657 |
1,674 |
1,609 |
1,620 |
-2.94% |
32,900 |
| 2024/9/10 |
1,666 |
1,685 |
1,665 |
1,669 |
-0.48% |
34,400 |
| 2024/9/9 |
1,638 |
1,688 |
1,630 |
1,677 |
-0.65% |
36,700 |
| 2024/9/6 |
1,732 |
1,732 |
1,687 |
1,688 |
-1.63% |
29,300 |
| 2024/9/5 |
1,706 |
1,748 |
1,685 |
1,716 |
-0.92% |
38,400 |
| 2024/9/4 |
1,744 |
1,754 |
1,721 |
1,732 |
-2.91% |
73,700 |
| 2024/9/3 |
1,775 |
1,795 |
1,771 |
1,784 |
+0.51% |
14,600 |
| 2024/9/2 |
1,789 |
1,793 |
1,767 |
1,775 |
-0.67% |
21,900 |
| 2024/8/30 |
1,764 |
1,793 |
1,755 |
1,787 |
+2.11% |
18,700 |
| 2024/8/29 |
1,760 |
1,768 |
1,744 |
1,750 |
-0.57% |
24,100 |
| 2024/8/28 |
1,777 |
1,791 |
1,753 |
1,760 |
-1.73% |
30,700 |
| 2024/8/27 |
1,762 |
1,791 |
1,756 |
1,791 |
+2.93% |
40,100 |
| 2024/8/26 |
1,754 |
1,756 |
1,730 |
1,740 |
-0.29% |
21,200 |
| 2024/8/23 |
1,743 |
1,756 |
1,736 |
1,745 |
+0.23% |
16,800 |
| 2024/8/22 |
1,746 |
1,752 |
1,737 |
1,741 |
-0.23% |
23,400 |
| 2024/8/21 |
1,739 |
1,760 |
1,720 |
1,745 |
-0.06% |
28,100 |
| 2024/8/20 |
1,742 |
1,753 |
1,728 |
1,746 |
+0.92% |
20,700 |
| 2024/8/19 |
1,766 |
1,779 |
1,730 |
1,730 |
-2.04% |
30,200 |
| 2024/8/16 |
1,750 |
1,766 |
1,746 |
1,766 |
+2.56% |
39,600 |
| 2024/8/15 |
1,724 |
1,745 |
1,710 |
1,722 |
-0.46% |
47,200 |
| 2024/8/14 |
1,709 |
1,730 |
1,688 |
1,730 |
+1.94% |
39,600 |
| 2024/8/13 |
1,630 |
1,697 |
1,630 |
1,697 |
+3.92% |
62,000 |
| 2024/8/9 |
1,621 |
1,653 |
1,600 |
1,633 |
+2.90% |
57,500 |
| 2024/8/8 |
1,675 |
1,675 |
1,587 |
1,587 |
+0.25% |
83,300 |
| 2024/8/7 |
1,525 |
1,635 |
1,498 |
1,583 |
+3.06% |
70,100 |
| 2024/8/6 |
1,550 |
1,574 |
1,501 |
1,536 |
+10.34% |
76,700 |
| 2024/8/5 |
1,606 |
1,606 |
1,377 |
1,392 |
-17.24% |
123,000 |
| 2024/8/2 |
1,729 |
1,733 |
1,682 |
1,682 |
-5.82% |
79,700 |
| 2024/8/1 |
1,840 |
1,840 |
1,771 |
1,786 |
-3.82% |
52,500 |
| 2024/7/31 |
1,824 |
1,857 |
1,805 |
1,857 |
+1.53% |
27,500 |
| 2024/7/30 |
1,830 |
1,847 |
1,810 |
1,829 |
-0.54% |
113,700 |
| 2024/7/29 |
1,847 |
1,858 |
1,822 |
1,839 |
+0.93% |
29,900 |
| 2024/7/26 |
1,830 |
1,847 |
1,818 |
1,822 |
+0.00% |
25,900 |
| 2024/7/25 |
1,851 |
1,855 |
1,820 |
1,822 |
-2.93% |
45,700 |
| 2024/7/24 |
1,901 |
1,907 |
1,872 |
1,877 |
-1.47% |
34,200 |
| 2024/7/23 |
1,916 |
1,930 |
1,890 |
1,905 |
-0.52% |
26,800 |
| 2024/7/22 |
1,952 |
1,954 |
1,907 |
1,915 |
-1.90% |
36,800 |
| 2024/7/19 |
1,965 |
1,980 |
1,945 |
1,952 |
-1.26% |
31,300 |
| 2024/7/18 |
2,025 |
2,025 |
1,975 |
1,977 |
-2.75% |
50,400 |
| 2024/7/17 |
2,049 |
2,067 |
2,028 |
2,033 |
-0.59% |
20,000 |
| 2024/7/16 |
2,058 |
2,088 |
2,043 |
2,045 |
-0.44% |
26,700 |
| 2024/7/12 |
2,094 |
2,100 |
2,050 |
2,054 |
-1.34% |
41,500 |
| 2024/7/11 |
2,050 |
2,099 |
2,050 |
2,082 |
+2.16% |
90,800 |
| 2024/7/10 |
2,039 |
2,058 |
2,015 |
2,038 |
+0.39% |
84,500 |
| 2024/7/9 |
2,013 |
2,055 |
1,983 |
2,030 |
+1.50% |
124,600 |
| 2024/7/8 |
1,966 |
2,004 |
1,966 |
2,000 |
+1.73% |
51,500 |
| 2024/7/5 |
1,995 |
1,995 |
1,965 |
1,966 |
-1.65% |
34,100 |
| 2024/7/4 |
1,994 |
2,002 |
1,986 |
1,999 |
+0.15% |
25,600 |
| 2024/7/3 |
1,992 |
2,010 |
1,982 |
1,996 |
-0.20% |
23,500 |
| 2024/7/2 |
1,989 |
2,017 |
1,989 |
2,000 |
+0.96% |
43,500 |
| 2024/7/1 |
1,995 |
2,013 |
1,979 |
1,981 |
-0.25% |
35,800 |
| 2024/6/28 |
1,995 |
2,000 |
1,979 |
1,986 |
-0.40% |
26,400 |
| 2024/6/27 |
1,985 |
1,999 |
1,972 |
1,994 |
+0.91% |
35,500 |
| 2024/6/26 |
1,996 |
1,996 |
1,965 |
1,976 |
-1.10% |
37,300 |
| 2024/6/25 |
2,003 |
2,021 |
1,998 |
1,998 |
+0.20% |
59,300 |
| 2024/6/24 |
2,008 |
2,008 |
1,967 |
1,994 |
-0.50% |
55,400 |
| 2024/6/21 |
1,999 |
2,025 |
1,990 |
2,004 |
+0.75% |
84,700 |
| 2024/6/20 |
2,016 |
2,022 |
1,985 |
1,989 |
-1.87% |
57,400 |
| 2024/6/19 |
1,970 |
2,028 |
1,960 |
2,027 |
+3.26% |
103,700 |
| 2024/6/18 |
1,931 |
1,979 |
1,930 |
1,963 |
+1.82% |
95,600 |
| 2024/6/17 |
1,902 |
1,929 |
1,871 |
1,928 |
+0.84% |
45,200 |
| 2024/6/14 |
1,857 |
1,912 |
1,843 |
1,912 |
+4.14% |
81,100 |
| 2024/6/13 |
1,889 |
1,893 |
1,828 |
1,836 |
-2.81% |
48,000 |
| 2024/6/12 |
1,893 |
1,906 |
1,886 |
1,889 |
+0.21% |
32,400 |
| 2024/6/11 |
1,910 |
1,920 |
1,881 |
1,885 |
-0.63% |
46,300 |
| 2024/6/10 |
1,882 |
1,897 |
1,880 |
1,897 |
+0.80% |
16,400 |
| 2024/6/7 |
1,889 |
1,903 |
1,873 |
1,882 |
-0.37% |
34,300 |
| 2024/6/6 |
1,879 |
1,903 |
1,870 |
1,889 |
+0.59% |
39,700 |
|
