| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
1,935 |
1,946 |
1,892 |
1,903 |
-1.86% |
49,000 |
| 2024/11/29 |
1,950 |
1,991 |
1,937 |
1,939 |
+0.47% |
64,200 |
| 2024/11/28 |
1,901 |
1,930 |
1,892 |
1,930 |
+2.12% |
31,800 |
| 2024/11/27 |
1,862 |
1,910 |
1,862 |
1,890 |
+1.29% |
64,300 |
| 2024/11/26 |
1,831 |
1,875 |
1,809 |
1,866 |
+2.75% |
70,500 |
| 2024/11/25 |
1,809 |
1,860 |
1,809 |
1,816 |
+0.33% |
88,300 |
| 2024/11/22 |
1,803 |
1,813 |
1,786 |
1,810 |
+0.78% |
30,100 |
| 2024/11/21 |
1,811 |
1,822 |
1,796 |
1,796 |
-0.44% |
14,600 |
| 2024/11/20 |
1,835 |
1,835 |
1,797 |
1,804 |
-2.12% |
19,300 |
| 2024/11/19 |
1,813 |
1,860 |
1,813 |
1,843 |
+1.65% |
42,900 |
| 2024/11/18 |
1,860 |
1,867 |
1,813 |
1,813 |
-2.16% |
23,400 |
| 2024/11/15 |
1,864 |
1,867 |
1,850 |
1,853 |
+0.32% |
34,000 |
| 2024/11/14 |
1,847 |
1,875 |
1,847 |
1,847 |
+0.05% |
36,200 |
| 2024/11/13 |
1,830 |
1,852 |
1,830 |
1,846 |
+0.22% |
52,100 |
| 2024/11/12 |
1,859 |
1,889 |
1,837 |
1,842 |
-0.70% |
34,600 |
| 2024/11/11 |
1,844 |
1,864 |
1,840 |
1,855 |
+0.32% |
32,200 |
| 2024/11/8 |
1,871 |
1,885 |
1,849 |
1,849 |
-0.86% |
50,200 |
| 2024/11/7 |
1,849 |
1,890 |
1,840 |
1,865 |
+1.52% |
85,900 |
| 2024/11/6 |
1,815 |
1,847 |
1,807 |
1,837 |
+1.27% |
67,800 |
| 2024/11/5 |
1,771 |
1,814 |
1,756 |
1,814 |
+2.89% |
65,600 |
| 2024/11/1 |
1,796 |
1,796 |
1,727 |
1,763 |
-6.02% |
149,600 |
| 2024/10/31 |
1,857 |
1,884 |
1,850 |
1,876 |
+0.27% |
73,500 |
| 2024/10/30 |
1,875 |
1,880 |
1,859 |
1,871 |
+0.27% |
107,200 |
| 2024/10/29 |
1,843 |
1,878 |
1,843 |
1,866 |
+2.08% |
96,800 |
| 2024/10/28 |
1,808 |
1,843 |
1,799 |
1,828 |
+1.11% |
49,700 |
| 2024/10/25 |
1,841 |
1,847 |
1,801 |
1,808 |
-2.27% |
43,600 |
| 2024/10/24 |
1,859 |
1,859 |
1,825 |
1,850 |
-1.60% |
69,800 |
| 2024/10/23 |
1,890 |
1,897 |
1,874 |
1,880 |
-0.11% |
50,900 |
| 2024/10/22 |
1,857 |
1,889 |
1,857 |
1,882 |
+1.24% |
65,700 |
| 2024/10/21 |
1,851 |
1,863 |
1,846 |
1,859 |
+0.49% |
42,700 |
| 2024/10/18 |
1,859 |
1,870 |
1,848 |
1,850 |
-0.16% |
32,500 |
| 2024/10/17 |
1,880 |
1,880 |
1,849 |
1,853 |
-0.64% |
29,200 |
| 2024/10/16 |
1,852 |
1,887 |
1,842 |
1,865 |
-0.64% |
72,900 |
| 2024/10/15 |
1,879 |
1,885 |
1,846 |
1,877 |
+0.81% |
53,200 |
| 2024/10/11 |
1,865 |
1,876 |
1,855 |
1,862 |
-0.27% |
49,400 |
| 2024/10/10 |
1,863 |
1,870 |
1,839 |
1,867 |
+0.48% |
28,900 |
| 2024/10/9 |
1,894 |
1,894 |
1,856 |
1,858 |
-1.64% |
82,400 |
| 2024/10/8 |
1,898 |
1,906 |
1,868 |
1,889 |
-1.41% |
51,300 |
| 2024/10/7 |
1,945 |
1,946 |
1,914 |
1,916 |
+0.05% |
49,800 |
| 2024/10/4 |
1,893 |
1,917 |
1,893 |
1,915 |
+0.84% |
27,600 |
| 2024/10/3 |
1,923 |
1,923 |
1,892 |
1,899 |
+0.85% |
47,000 |
| 2024/10/2 |
1,908 |
1,928 |
1,870 |
1,883 |
-1.82% |
64,600 |
| 2024/10/1 |
1,919 |
1,949 |
1,909 |
1,918 |
-0.05% |
43,400 |
| 2024/9/30 |
1,895 |
1,951 |
1,887 |
1,919 |
-1.69% |
76,500 |
| 2024/9/27 |
1,936 |
1,972 |
1,920 |
1,952 |
+2.52% |
91,100 |
| 2024/9/26 |
1,874 |
1,918 |
1,872 |
1,904 |
+2.53% |
96,900 |
| 2024/9/25 |
1,856 |
1,864 |
1,816 |
1,857 |
+1.70% |
104,600 |
| 2024/9/24 |
1,810 |
1,831 |
1,808 |
1,826 |
+2.18% |
83,600 |
| 2024/9/20 |
1,785 |
1,800 |
1,768 |
1,787 |
+0.73% |
52,300 |
| 2024/9/19 |
1,779 |
1,782 |
1,761 |
1,774 |
+0.80% |
28,500 |
| 2024/9/18 |
1,765 |
1,766 |
1,734 |
1,760 |
+0.06% |
39,500 |
| 2024/9/17 |
1,766 |
1,766 |
1,733 |
1,759 |
+0.92% |
31,500 |
| 2024/9/13 |
1,750 |
1,769 |
1,735 |
1,743 |
-1.13% |
74,100 |
| 2024/9/12 |
1,765 |
1,788 |
1,753 |
1,763 |
+1.21% |
43,500 |
| 2024/9/11 |
1,770 |
1,786 |
1,737 |
1,742 |
-1.80% |
49,400 |
| 2024/9/10 |
1,792 |
1,798 |
1,752 |
1,774 |
-0.84% |
20,500 |
| 2024/9/9 |
1,783 |
1,826 |
1,747 |
1,789 |
+0.34% |
54,700 |
| 2024/9/6 |
1,759 |
1,808 |
1,759 |
1,783 |
+0.56% |
36,700 |
| 2024/9/5 |
1,771 |
1,802 |
1,758 |
1,773 |
-0.23% |
50,100 |
| 2024/9/4 |
1,782 |
1,812 |
1,777 |
1,777 |
-2.47% |
60,700 |
| 2024/9/3 |
1,827 |
1,839 |
1,813 |
1,822 |
+0.39% |
34,900 |
| 2024/9/2 |
1,851 |
1,851 |
1,798 |
1,815 |
-1.68% |
40,300 |
| 2024/8/30 |
1,832 |
1,852 |
1,814 |
1,846 |
+0.54% |
132,700 |
| 2024/8/29 |
1,839 |
1,851 |
1,823 |
1,836 |
-0.16% |
50,000 |
| 2024/8/28 |
1,869 |
1,869 |
1,829 |
1,839 |
-1.39% |
37,100 |
| 2024/8/27 |
1,823 |
1,865 |
1,823 |
1,865 |
+2.59% |
37,400 |
| 2024/8/26 |
1,810 |
1,831 |
1,800 |
1,818 |
+0.55% |
24,500 |
| 2024/8/23 |
1,810 |
1,824 |
1,804 |
1,808 |
+0.44% |
61,200 |
| 2024/8/22 |
1,816 |
1,816 |
1,781 |
1,800 |
-0.66% |
26,700 |
| 2024/8/21 |
1,812 |
1,835 |
1,812 |
1,812 |
-1.04% |
24,300 |
| 2024/8/20 |
1,826 |
1,840 |
1,805 |
1,831 |
+0.44% |
32,100 |
| 2024/8/19 |
1,810 |
1,866 |
1,810 |
1,823 |
+0.89% |
79,100 |
| 2024/8/16 |
1,812 |
1,816 |
1,797 |
1,807 |
+1.63% |
48,600 |
| 2024/8/15 |
1,772 |
1,795 |
1,758 |
1,778 |
+1.60% |
53,100 |
| 2024/8/14 |
1,779 |
1,779 |
1,713 |
1,750 |
-0.34% |
57,600 |
| 2024/8/13 |
1,712 |
1,761 |
1,712 |
1,756 |
+2.75% |
67,200 |
| 2024/8/9 |
1,705 |
1,723 |
1,670 |
1,709 |
+2.64% |
98,400 |
| 2024/8/8 |
1,659 |
1,690 |
1,641 |
1,665 |
-2.00% |
84,700 |
| 2024/8/7 |
1,680 |
1,753 |
1,653 |
1,699 |
+0.12% |
110,700 |
| 2024/8/6 |
1,598 |
1,756 |
1,598 |
1,697 |
+8.92% |
117,600 |
| 2024/8/5 |
1,700 |
1,712 |
1,558 |
1,558 |
-12.42% |
140,200 |
| 2024/8/2 |
1,810 |
1,826 |
1,775 |
1,779 |
-2.95% |
142,400 |
| 2024/8/1 |
1,906 |
1,937 |
1,821 |
1,833 |
-9.62% |
200,400 |
| 2024/7/31 |
1,947 |
2,043 |
1,943 |
2,028 |
+3.05% |
69,000 |
| 2024/7/30 |
1,956 |
1,993 |
1,952 |
1,968 |
-0.46% |
74,300 |
| 2024/7/29 |
1,945 |
1,984 |
1,945 |
1,977 |
+1.85% |
28,400 |
| 2024/7/26 |
1,944 |
1,981 |
1,935 |
1,941 |
-2.02% |
56,000 |
| 2024/7/25 |
2,031 |
2,031 |
1,974 |
1,981 |
-0.50% |
153,700 |
| 2024/7/24 |
2,020 |
2,020 |
1,986 |
1,991 |
-1.87% |
65,200 |
| 2024/7/23 |
2,013 |
2,046 |
2,013 |
2,029 |
+1.10% |
45,000 |
| 2024/7/22 |
2,019 |
2,026 |
2,004 |
2,007 |
-0.40% |
29,800 |
| 2024/7/19 |
2,002 |
2,026 |
1,990 |
2,015 |
-0.40% |
41,400 |
| 2024/7/18 |
2,014 |
2,039 |
2,011 |
2,023 |
+0.20% |
46,500 |
| 2024/7/17 |
2,007 |
2,030 |
1,997 |
2,019 |
+1.46% |
58,600 |
| 2024/7/16 |
1,988 |
2,003 |
1,977 |
1,990 |
+0.66% |
46,200 |
| 2024/7/12 |
1,954 |
1,989 |
1,954 |
1,977 |
+0.51% |
68,400 |
| 2024/7/11 |
1,954 |
1,976 |
1,942 |
1,967 |
+1.97% |
62,000 |
| 2024/7/10 |
1,933 |
1,933 |
1,914 |
1,929 |
-0.36% |
90,400 |
| 2024/7/9 |
1,924 |
1,947 |
1,913 |
1,936 |
+1.15% |
62,700 |
| 2024/7/8 |
1,921 |
1,930 |
1,909 |
1,914 |
-0.73% |
58,800 |
| 2024/7/5 |
1,960 |
1,960 |
1,923 |
1,928 |
-1.33% |
41,800 |
| 2024/7/4 |
1,951 |
1,954 |
1,938 |
1,954 |
+0.15% |
27,900 |
| 2024/7/3 |
1,960 |
1,970 |
1,943 |
1,951 |
-0.10% |
42,300 |
| 2024/7/2 |
1,980 |
1,988 |
1,953 |
1,953 |
-1.21% |
44,200 |
| 2024/7/1 |
1,993 |
2,002 |
1,976 |
1,977 |
+0.20% |
41,800 |
| 2024/6/28 |
1,976 |
1,997 |
1,965 |
1,973 |
-0.15% |
79,900 |
| 2024/6/27 |
1,956 |
1,979 |
1,948 |
1,976 |
+0.51% |
43,500 |
| 2024/6/26 |
1,980 |
1,983 |
1,960 |
1,966 |
-0.71% |
41,200 |
| 2024/6/25 |
1,982 |
2,005 |
1,972 |
1,980 |
-0.10% |
67,300 |
| 2024/6/24 |
1,968 |
2,002 |
1,947 |
1,982 |
+1.80% |
93,200 |
| 2024/6/21 |
1,926 |
1,955 |
1,926 |
1,947 |
+0.36% |
98,500 |
| 2024/6/20 |
1,915 |
1,945 |
1,915 |
1,940 |
+0.26% |
55,500 |
| 2024/6/19 |
1,909 |
1,951 |
1,909 |
1,935 |
+1.26% |
61,400 |
| 2024/6/18 |
1,915 |
1,919 |
1,901 |
1,911 |
+1.43% |
46,400 |
| 2024/6/17 |
1,889 |
1,900 |
1,868 |
1,884 |
-1.05% |
49,600 |
| 2024/6/14 |
1,872 |
1,912 |
1,870 |
1,904 |
+0.21% |
104,000 |
| 2024/6/13 |
1,945 |
1,945 |
1,900 |
1,900 |
-2.31% |
55,800 |
| 2024/6/12 |
1,924 |
1,966 |
1,924 |
1,945 |
+0.31% |
33,400 |
| 2024/6/11 |
1,959 |
1,968 |
1,938 |
1,939 |
-0.72% |
39,300 |
| 2024/6/10 |
1,924 |
1,955 |
1,922 |
1,953 |
+1.24% |
46,500 |
| 2024/6/7 |
1,938 |
1,938 |
1,918 |
1,929 |
-0.16% |
30,000 |
| 2024/6/6 |
1,966 |
1,966 |
1,930 |
1,932 |
-1.58% |
38,900 |
| 2024/6/5 |
1,976 |
1,982 |
1,958 |
1,963 |
-1.46% |
41,500 |
|
