| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
2,777 |
2,792 |
2,776 |
2,786 |
-0.36% |
33,300 |
| 2024/12/12 |
2,798 |
2,805 |
2,790 |
2,796 |
-0.14% |
32,000 |
| 2024/12/11 |
2,800 |
2,810 |
2,795 |
2,800 |
-0.36% |
22,900 |
| 2024/12/10 |
2,815 |
2,816 |
2,805 |
2,810 |
+0.57% |
32,300 |
| 2024/12/9 |
2,787 |
2,800 |
2,782 |
2,794 |
+0.14% |
44,600 |
| 2024/12/6 |
2,785 |
2,805 |
2,785 |
2,790 |
+0.22% |
10,700 |
| 2024/12/5 |
2,813 |
2,813 |
2,784 |
2,784 |
-0.46% |
16,600 |
| 2024/12/4 |
2,815 |
2,820 |
2,793 |
2,797 |
-0.71% |
19,900 |
| 2024/12/3 |
2,796 |
2,831 |
2,796 |
2,817 |
+1.08% |
34,600 |
| 2024/12/2 |
2,787 |
2,799 |
2,774 |
2,787 |
+0.47% |
25,500 |
| 2024/11/29 |
2,781 |
2,789 |
2,774 |
2,774 |
-0.25% |
15,800 |
| 2024/11/28 |
2,758 |
2,789 |
2,758 |
2,781 |
+0.83% |
19,000 |
| 2024/11/27 |
2,781 |
2,786 |
2,747 |
2,758 |
-0.97% |
22,400 |
| 2024/11/26 |
2,774 |
2,788 |
2,772 |
2,785 |
+0.58% |
21,000 |
| 2024/11/25 |
2,796 |
2,803 |
2,769 |
2,769 |
-0.25% |
34,700 |
| 2024/11/22 |
2,777 |
2,791 |
2,776 |
2,776 |
-0.11% |
21,700 |
| 2024/11/21 |
2,811 |
2,811 |
2,779 |
2,779 |
-0.39% |
10,800 |
| 2024/11/20 |
2,802 |
2,811 |
2,785 |
2,790 |
-0.89% |
16,600 |
| 2024/11/19 |
2,806 |
2,820 |
2,792 |
2,815 |
+1.55% |
21,000 |
| 2024/11/18 |
2,790 |
2,805 |
2,772 |
2,772 |
-0.82% |
25,600 |
| 2024/11/15 |
2,781 |
2,820 |
2,780 |
2,795 |
+0.32% |
24,100 |
| 2024/11/14 |
2,800 |
2,815 |
2,786 |
2,786 |
-0.71% |
19,700 |
| 2024/11/13 |
2,798 |
2,813 |
2,795 |
2,806 |
+0.00% |
25,900 |
| 2024/11/12 |
2,770 |
2,814 |
2,756 |
2,806 |
+2.18% |
57,800 |
| 2024/11/11 |
2,804 |
2,804 |
2,745 |
2,746 |
-2.62% |
120,500 |
| 2024/11/8 |
2,840 |
2,865 |
2,820 |
2,820 |
-1.12% |
51,900 |
| 2024/11/7 |
2,857 |
2,873 |
2,829 |
2,852 |
+0.96% |
36,200 |
| 2024/11/6 |
2,870 |
2,873 |
2,825 |
2,825 |
-0.25% |
26,000 |
| 2024/11/5 |
2,858 |
2,858 |
2,829 |
2,832 |
-0.25% |
27,500 |
| 2024/11/1 |
2,885 |
2,885 |
2,837 |
2,839 |
-1.90% |
54,200 |
| 2024/10/31 |
2,887 |
2,901 |
2,865 |
2,894 |
+0.24% |
50,100 |
| 2024/10/30 |
2,869 |
2,891 |
2,858 |
2,887 |
+0.38% |
195,600 |
| 2024/10/29 |
2,869 |
2,890 |
2,820 |
2,876 |
+0.84% |
60,800 |
| 2024/10/28 |
2,823 |
2,854 |
2,820 |
2,852 |
+1.03% |
25,100 |
| 2024/10/25 |
2,862 |
2,867 |
2,813 |
2,823 |
-0.84% |
39,200 |
| 2024/10/24 |
2,853 |
2,853 |
2,829 |
2,847 |
+0.21% |
55,700 |
| 2024/10/23 |
2,840 |
2,862 |
2,835 |
2,841 |
-0.21% |
66,100 |
| 2024/10/22 |
2,880 |
2,882 |
2,841 |
2,847 |
-1.01% |
55,500 |
| 2024/10/21 |
2,905 |
2,905 |
2,867 |
2,876 |
-0.72% |
33,900 |
| 2024/10/18 |
2,886 |
2,900 |
2,884 |
2,897 |
+0.14% |
31,400 |
| 2024/10/17 |
2,906 |
2,918 |
2,887 |
2,893 |
-0.45% |
29,000 |
| 2024/10/16 |
2,912 |
2,948 |
2,906 |
2,906 |
-0.21% |
43,500 |
| 2024/10/15 |
2,893 |
2,920 |
2,880 |
2,912 |
+0.87% |
41,400 |
| 2024/10/11 |
2,890 |
2,904 |
2,882 |
2,887 |
-0.55% |
34,000 |
| 2024/10/10 |
2,914 |
2,914 |
2,885 |
2,903 |
-0.10% |
26,000 |
| 2024/10/9 |
2,921 |
2,930 |
2,890 |
2,906 |
-0.51% |
46,500 |
| 2024/10/8 |
2,935 |
2,947 |
2,909 |
2,921 |
-1.55% |
41,800 |
| 2024/10/7 |
2,974 |
2,974 |
2,940 |
2,967 |
+0.82% |
38,200 |
| 2024/10/4 |
2,948 |
2,958 |
2,940 |
2,943 |
-0.17% |
31,800 |
| 2024/10/3 |
2,985 |
2,985 |
2,946 |
2,948 |
+0.24% |
23,200 |
| 2024/10/2 |
2,940 |
2,976 |
2,926 |
2,941 |
+0.03% |
58,000 |
| 2024/10/1 |
2,927 |
2,955 |
2,908 |
2,940 |
+0.68% |
56,200 |
| 2024/9/30 |
2,901 |
2,931 |
2,883 |
2,920 |
-0.78% |
57,600 |
| 2024/9/27 |
2,932 |
2,961 |
2,932 |
2,943 |
-1.18% |
48,700 |
| 2024/9/26 |
2,948 |
2,985 |
2,938 |
2,978 |
+1.85% |
53,800 |
| 2024/9/25 |
2,949 |
2,949 |
2,914 |
2,924 |
-0.85% |
48,000 |
| 2024/9/24 |
2,963 |
2,966 |
2,936 |
2,949 |
+0.48% |
38,900 |
| 2024/9/20 |
2,935 |
2,976 |
2,913 |
2,935 |
+0.03% |
148,200 |
| 2024/9/19 |
2,913 |
2,948 |
2,912 |
2,934 |
+1.24% |
39,000 |
| 2024/9/18 |
2,890 |
2,912 |
2,885 |
2,898 |
+0.35% |
35,300 |
| 2024/9/17 |
2,871 |
2,892 |
2,857 |
2,888 |
+1.33% |
53,800 |
| 2024/9/13 |
2,841 |
2,859 |
2,839 |
2,850 |
-0.31% |
39,900 |
| 2024/9/12 |
2,859 |
2,882 |
2,847 |
2,859 |
+0.11% |
52,900 |
| 2024/9/11 |
2,912 |
2,914 |
2,842 |
2,856 |
-1.92% |
52,600 |
| 2024/9/10 |
2,921 |
2,942 |
2,912 |
2,912 |
-0.31% |
20,200 |
| 2024/9/9 |
2,903 |
2,941 |
2,901 |
2,921 |
-0.85% |
35,000 |
| 2024/9/6 |
2,966 |
2,981 |
2,926 |
2,946 |
-0.67% |
35,800 |
| 2024/9/5 |
2,952 |
2,997 |
2,936 |
2,966 |
+0.54% |
32,400 |
| 2024/9/4 |
2,989 |
2,997 |
2,950 |
2,950 |
-1.57% |
43,700 |
| 2024/9/3 |
3,000 |
3,020 |
2,997 |
2,997 |
-0.03% |
17,500 |
| 2024/9/2 |
3,030 |
3,030 |
2,991 |
2,998 |
-1.06% |
24,300 |
| 2024/8/30 |
3,025 |
3,035 |
3,015 |
3,030 |
+0.33% |
27,600 |
| 2024/8/29 |
3,065 |
3,065 |
3,020 |
3,020 |
-0.82% |
22,600 |
| 2024/8/28 |
3,060 |
3,075 |
3,045 |
3,045 |
-1.77% |
16,200 |
| 2024/8/27 |
3,060 |
3,110 |
3,055 |
3,100 |
+1.31% |
21,600 |
| 2024/8/26 |
3,050 |
3,070 |
3,030 |
3,060 |
+0.16% |
26,800 |
| 2024/8/23 |
3,055 |
3,060 |
3,040 |
3,055 |
+0.16% |
24,600 |
| 2024/8/22 |
3,030 |
3,055 |
3,025 |
3,050 |
+0.83% |
18,800 |
| 2024/8/21 |
3,030 |
3,055 |
3,020 |
3,025 |
-0.49% |
19,400 |
| 2024/8/20 |
3,035 |
3,050 |
3,015 |
3,040 |
+0.33% |
26,900 |
| 2024/8/19 |
3,035 |
3,055 |
3,005 |
3,030 |
-0.16% |
26,600 |
| 2024/8/16 |
3,060 |
3,060 |
3,035 |
3,035 |
-0.65% |
37,800 |
| 2024/8/15 |
3,060 |
3,070 |
3,035 |
3,055 |
+0.00% |
23,200 |
| 2024/8/14 |
3,075 |
3,080 |
3,030 |
3,055 |
-0.65% |
20,400 |
| 2024/8/13 |
3,010 |
3,085 |
3,010 |
3,075 |
+3.08% |
24,300 |
| 2024/8/9 |
2,988 |
3,000 |
2,950 |
2,983 |
+1.53% |
38,800 |
| 2024/8/8 |
2,924 |
3,000 |
2,920 |
2,938 |
-1.21% |
33,300 |
| 2024/8/7 |
3,015 |
3,080 |
2,961 |
2,974 |
-0.10% |
44,600 |
| 2024/8/6 |
2,957 |
3,045 |
2,912 |
2,977 |
+2.41% |
61,300 |
| 2024/8/5 |
3,015 |
3,035 |
2,810 |
2,907 |
-5.46% |
81,600 |
| 2024/8/2 |
3,165 |
3,170 |
3,070 |
3,075 |
-3.30% |
55,800 |
| 2024/8/1 |
3,280 |
3,280 |
3,175 |
3,180 |
-3.20% |
36,900 |
| 2024/7/31 |
3,205 |
3,300 |
3,200 |
3,285 |
+2.50% |
24,100 |
| 2024/7/30 |
3,230 |
3,230 |
3,205 |
3,205 |
-0.77% |
25,500 |
| 2024/7/29 |
3,230 |
3,250 |
3,215 |
3,230 |
+0.94% |
22,800 |
| 2024/7/26 |
3,200 |
3,215 |
3,190 |
3,200 |
-0.31% |
19,200 |
| 2024/7/25 |
3,195 |
3,230 |
3,175 |
3,210 |
+0.47% |
55,000 |
| 2024/7/24 |
3,260 |
3,260 |
3,190 |
3,195 |
-1.39% |
24,000 |
| 2024/7/23 |
3,230 |
3,260 |
3,220 |
3,240 |
+0.31% |
16,400 |
| 2024/7/22 |
3,270 |
3,270 |
3,230 |
3,230 |
-1.22% |
38,600 |
| 2024/7/19 |
3,255 |
3,270 |
3,230 |
3,270 |
+0.46% |
22,700 |
| 2024/7/18 |
3,225 |
3,280 |
3,220 |
3,255 |
+1.09% |
36,400 |
| 2024/7/17 |
3,205 |
3,225 |
3,190 |
3,220 |
+0.47% |
22,300 |
| 2024/7/16 |
3,180 |
3,210 |
3,175 |
3,205 |
+0.79% |
26,900 |
| 2024/7/12 |
3,160 |
3,180 |
3,150 |
3,180 |
+1.11% |
43,500 |
| 2024/7/11 |
3,155 |
3,160 |
3,140 |
3,145 |
+0.80% |
23,000 |
| 2024/7/10 |
3,125 |
3,145 |
3,105 |
3,120 |
-0.16% |
46,400 |
| 2024/7/9 |
3,150 |
3,165 |
3,120 |
3,125 |
-0.79% |
30,900 |
| 2024/7/8 |
3,150 |
3,165 |
3,135 |
3,150 |
-0.32% |
31,500 |
| 2024/7/5 |
3,215 |
3,225 |
3,150 |
3,160 |
-1.40% |
23,600 |
| 2024/7/4 |
3,195 |
3,210 |
3,190 |
3,205 |
+0.31% |
23,900 |
| 2024/7/3 |
3,175 |
3,200 |
3,170 |
3,195 |
+0.00% |
37,600 |
| 2024/7/2 |
3,170 |
3,205 |
3,145 |
3,195 |
+1.27% |
47,400 |
| 2024/7/1 |
3,160 |
3,170 |
3,150 |
3,155 |
+0.32% |
23,700 |
| 2024/6/28 |
3,130 |
3,145 |
3,125 |
3,145 |
+0.80% |
32,100 |
| 2024/6/27 |
3,120 |
3,135 |
3,090 |
3,120 |
+0.00% |
74,800 |
| 2024/6/26 |
3,110 |
3,135 |
3,100 |
3,120 |
+0.32% |
31,500 |
| 2024/6/25 |
3,120 |
3,145 |
3,110 |
3,110 |
-0.16% |
56,300 |
| 2024/6/24 |
3,100 |
3,120 |
3,095 |
3,115 |
+0.81% |
26,300 |
| 2024/6/21 |
3,100 |
3,130 |
3,090 |
3,090 |
-0.48% |
52,600 |
| 2024/6/20 |
3,130 |
3,135 |
3,100 |
3,105 |
-0.64% |
31,900 |
| 2024/6/19 |
3,120 |
3,125 |
3,110 |
3,125 |
+0.97% |
18,800 |
| 2024/6/18 |
3,095 |
3,120 |
3,090 |
3,095 |
+0.00% |
20,300 |
|
