| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
10,465 |
10,545 |
10,320 |
10,525 |
+0.14% |
348,700 |
| 2024/12/12 |
10,580 |
10,610 |
10,415 |
10,510 |
+1.15% |
402,700 |
| 2024/12/11 |
10,660 |
10,670 |
10,390 |
10,390 |
-1.52% |
337,800 |
| 2024/12/10 |
10,560 |
10,630 |
10,360 |
10,550 |
+0.19% |
351,500 |
| 2024/12/9 |
10,620 |
10,660 |
10,480 |
10,530 |
-0.47% |
252,300 |
| 2024/12/6 |
10,690 |
10,755 |
10,570 |
10,580 |
-0.80% |
206,800 |
| 2024/12/5 |
10,845 |
10,890 |
10,500 |
10,665 |
-1.80% |
263,200 |
| 2024/12/4 |
10,930 |
11,020 |
10,820 |
10,860 |
-0.32% |
281,000 |
| 2024/12/3 |
10,735 |
10,970 |
10,730 |
10,895 |
+1.40% |
320,700 |
| 2024/12/2 |
10,510 |
10,810 |
10,465 |
10,745 |
+2.28% |
385,800 |
| 2024/11/29 |
10,600 |
10,630 |
10,485 |
10,505 |
-1.82% |
265,800 |
| 2024/11/28 |
10,435 |
10,710 |
10,405 |
10,700 |
+2.15% |
328,100 |
| 2024/11/27 |
10,635 |
10,660 |
10,290 |
10,475 |
-1.41% |
524,600 |
| 2024/11/26 |
10,700 |
10,820 |
10,480 |
10,625 |
-2.66% |
575,400 |
| 2024/11/25 |
10,980 |
11,085 |
10,880 |
10,915 |
+0.65% |
519,700 |
| 2024/11/22 |
10,630 |
10,895 |
10,585 |
10,845 |
+3.43% |
634,300 |
| 2024/11/21 |
10,335 |
10,615 |
10,335 |
10,485 |
+1.65% |
440,700 |
| 2024/11/20 |
10,260 |
10,335 |
10,185 |
10,315 |
+1.48% |
271,100 |
| 2024/11/19 |
10,105 |
10,165 |
10,010 |
10,165 |
+1.45% |
249,700 |
| 2024/11/18 |
10,050 |
10,180 |
9,998 |
10,020 |
-2.10% |
313,300 |
| 2024/11/15 |
10,285 |
10,355 |
10,140 |
10,235 |
-0.97% |
383,700 |
| 2024/11/14 |
10,150 |
10,400 |
10,140 |
10,335 |
+3.25% |
867,400 |
| 2024/11/13 |
9,902 |
10,010 |
9,800 |
10,010 |
+2.04% |
581,700 |
| 2024/11/12 |
9,720 |
9,850 |
9,607 |
9,810 |
+1.69% |
607,500 |
| 2024/11/11 |
9,257 |
9,815 |
9,246 |
9,647 |
+7.42% |
1,288,100 |
| 2024/11/8 |
8,989 |
9,292 |
8,605 |
8,981 |
-0.09% |
1,396,100 |
| 2024/11/7 |
8,966 |
9,115 |
8,888 |
8,989 |
+0.93% |
598,600 |
| 2024/11/6 |
8,877 |
9,080 |
8,855 |
8,906 |
-0.21% |
586,700 |
| 2024/11/5 |
8,850 |
8,965 |
8,745 |
8,925 |
+1.35% |
507,800 |
| 2024/11/1 |
8,942 |
8,972 |
8,800 |
8,806 |
-2.50% |
499,500 |
| 2024/10/31 |
8,925 |
9,081 |
8,901 |
9,032 |
-0.47% |
419,800 |
| 2024/10/30 |
9,097 |
9,166 |
9,032 |
9,075 |
+0.28% |
1,482,800 |
| 2024/10/29 |
9,000 |
9,092 |
8,939 |
9,050 |
+2.53% |
483,800 |
| 2024/10/28 |
8,774 |
8,870 |
8,717 |
8,827 |
+1.01% |
361,700 |
| 2024/10/25 |
8,700 |
8,761 |
8,560 |
8,739 |
+0.82% |
362,900 |
| 2024/10/24 |
8,700 |
8,718 |
8,600 |
8,668 |
-1.26% |
357,900 |
| 2024/10/23 |
8,800 |
8,849 |
8,687 |
8,779 |
+0.10% |
369,200 |
| 2024/10/22 |
8,788 |
8,865 |
8,710 |
8,770 |
-0.28% |
334,800 |
| 2024/10/21 |
8,950 |
8,950 |
8,793 |
8,795 |
-1.87% |
435,100 |
| 2024/10/18 |
8,976 |
8,999 |
8,913 |
8,963 |
+0.00% |
389,300 |
| 2024/10/17 |
9,063 |
9,063 |
8,927 |
8,963 |
-1.09% |
348,400 |
| 2024/10/16 |
9,126 |
9,274 |
9,040 |
9,062 |
-2.56% |
417,200 |
| 2024/10/15 |
9,281 |
9,367 |
9,238 |
9,300 |
+1.06% |
466,700 |
| 2024/10/11 |
9,261 |
9,291 |
9,139 |
9,202 |
-1.15% |
429,000 |
| 2024/10/10 |
9,384 |
9,403 |
9,179 |
9,309 |
-0.52% |
558,700 |
| 2024/10/9 |
9,360 |
9,470 |
9,311 |
9,358 |
+0.47% |
268,500 |
| 2024/10/8 |
9,570 |
9,591 |
9,300 |
9,314 |
-4.18% |
419,000 |
| 2024/10/7 |
9,643 |
9,761 |
9,622 |
9,720 |
+1.79% |
324,500 |
| 2024/10/4 |
9,492 |
9,595 |
9,436 |
9,549 |
+1.47% |
367,600 |
| 2024/10/3 |
9,629 |
9,663 |
9,392 |
9,411 |
+0.88% |
354,000 |
| 2024/10/2 |
9,422 |
9,532 |
9,302 |
9,329 |
-1.58% |
475,100 |
| 2024/10/1 |
9,429 |
9,594 |
9,406 |
9,479 |
+1.39% |
363,700 |
| 2024/9/30 |
9,350 |
9,457 |
9,270 |
9,349 |
-3.99% |
490,700 |
| 2024/9/27 |
9,563 |
9,759 |
9,448 |
9,738 |
+0.94% |
393,100 |
| 2024/9/26 |
9,299 |
9,647 |
9,252 |
9,647 |
+5.44% |
598,300 |
| 2024/9/25 |
9,228 |
9,228 |
9,090 |
9,149 |
-1.82% |
324,800 |
| 2024/9/24 |
9,273 |
9,567 |
9,226 |
9,319 |
+1.71% |
532,000 |
| 2024/9/20 |
9,275 |
9,320 |
9,111 |
9,162 |
-2.10% |
731,100 |
| 2024/9/19 |
9,250 |
9,429 |
9,213 |
9,359 |
+2.02% |
328,900 |
| 2024/9/18 |
9,231 |
9,277 |
8,955 |
9,174 |
-0.62% |
344,000 |
| 2024/9/17 |
9,215 |
9,245 |
9,052 |
9,231 |
+0.79% |
355,700 |
| 2024/9/13 |
9,098 |
9,201 |
9,067 |
9,159 |
+0.08% |
453,100 |
| 2024/9/12 |
9,298 |
9,332 |
9,106 |
9,152 |
-0.25% |
474,100 |
| 2024/9/11 |
9,165 |
9,299 |
9,081 |
9,175 |
-1.06% |
548,100 |
| 2024/9/10 |
8,990 |
9,355 |
8,968 |
9,273 |
+3.41% |
568,900 |
| 2024/9/9 |
8,761 |
8,990 |
8,719 |
8,967 |
-0.07% |
327,800 |
| 2024/9/6 |
8,903 |
9,084 |
8,882 |
8,973 |
+0.61% |
413,100 |
| 2024/9/5 |
9,037 |
9,069 |
8,871 |
8,919 |
-0.48% |
253,500 |
| 2024/9/4 |
8,900 |
9,099 |
8,900 |
8,962 |
-1.81% |
325,900 |
| 2024/9/3 |
9,107 |
9,240 |
9,052 |
9,127 |
+1.22% |
346,500 |
| 2024/9/2 |
9,122 |
9,150 |
8,951 |
9,017 |
-0.75% |
394,200 |
| 2024/8/30 |
9,050 |
9,161 |
9,036 |
9,085 |
-0.27% |
492,600 |
| 2024/8/29 |
9,279 |
9,390 |
9,106 |
9,110 |
-4.90% |
655,300 |
| 2024/8/28 |
9,600 |
9,638 |
9,471 |
9,579 |
-1.03% |
230,800 |
| 2024/8/27 |
9,614 |
9,699 |
9,573 |
9,679 |
+0.67% |
184,800 |
| 2024/8/26 |
9,719 |
9,723 |
9,500 |
9,615 |
-1.77% |
280,700 |
| 2024/8/23 |
9,603 |
9,788 |
9,603 |
9,788 |
+1.97% |
297,200 |
| 2024/8/22 |
9,669 |
9,700 |
9,521 |
9,599 |
-0.45% |
236,500 |
| 2024/8/21 |
9,505 |
9,707 |
9,505 |
9,642 |
-0.60% |
304,100 |
| 2024/8/20 |
9,650 |
9,722 |
9,560 |
9,700 |
+1.53% |
272,900 |
| 2024/8/19 |
9,600 |
9,665 |
9,523 |
9,554 |
-0.57% |
336,300 |
| 2024/8/16 |
9,584 |
9,639 |
9,502 |
9,609 |
+1.85% |
312,500 |
| 2024/8/15 |
9,110 |
9,497 |
9,076 |
9,434 |
+3.34% |
511,800 |
| 2024/8/14 |
9,063 |
9,130 |
8,995 |
9,129 |
+0.65% |
388,600 |
| 2024/8/13 |
9,000 |
9,132 |
8,974 |
9,070 |
+1.00% |
273,300 |
| 2024/8/9 |
8,988 |
9,210 |
8,797 |
8,980 |
+0.90% |
571,700 |
| 2024/8/8 |
9,089 |
9,162 |
8,855 |
8,900 |
-2.93% |
573,800 |
| 2024/8/7 |
9,022 |
9,539 |
9,014 |
9,169 |
+1.95% |
934,600 |
| 2024/8/6 |
8,534 |
9,185 |
8,534 |
8,994 |
+9.46% |
1,118,100 |
| 2024/8/5 |
8,718 |
8,871 |
8,095 |
8,217 |
-11.14% |
1,222,800 |
| 2024/8/2 |
9,625 |
9,625 |
9,200 |
9,247 |
-6.47% |
780,100 |
| 2024/8/1 |
10,170 |
10,215 |
9,791 |
9,887 |
-3.49% |
1,699,400 |
| 2024/7/31 |
9,500 |
10,440 |
9,480 |
10,245 |
+7.67% |
1,778,500 |
| 2024/7/30 |
9,550 |
9,564 |
9,412 |
9,515 |
-1.51% |
388,700 |
| 2024/7/29 |
9,550 |
9,712 |
9,539 |
9,661 |
+2.57% |
347,200 |
| 2024/7/26 |
9,512 |
9,546 |
9,400 |
9,419 |
-0.32% |
437,200 |
| 2024/7/25 |
9,523 |
9,573 |
9,350 |
9,449 |
-1.40% |
584,100 |
| 2024/7/24 |
9,730 |
9,870 |
9,580 |
9,583 |
-1.71% |
524,800 |
| 2024/7/23 |
9,635 |
9,776 |
9,621 |
9,750 |
+1.56% |
342,200 |
| 2024/7/22 |
9,959 |
9,965 |
9,590 |
9,600 |
-3.32% |
518,500 |
| 2024/7/19 |
9,907 |
10,000 |
9,811 |
9,930 |
+0.55% |
381,400 |
| 2024/7/18 |
9,531 |
9,985 |
9,531 |
9,876 |
+2.14% |
658,700 |
| 2024/7/17 |
9,718 |
9,718 |
9,603 |
9,669 |
-0.50% |
526,200 |
| 2024/7/16 |
9,750 |
9,866 |
9,704 |
9,718 |
-0.54% |
404,800 |
| 2024/7/12 |
9,890 |
10,070 |
9,750 |
9,771 |
-2.07% |
489,300 |
| 2024/7/11 |
9,875 |
10,030 |
9,848 |
9,978 |
+1.33% |
527,700 |
| 2024/7/10 |
9,890 |
9,956 |
9,782 |
9,847 |
-0.63% |
670,300 |
| 2024/7/9 |
9,835 |
9,980 |
9,740 |
9,909 |
+1.31% |
763,200 |
| 2024/7/8 |
9,539 |
9,786 |
9,520 |
9,781 |
+2.95% |
654,700 |
| 2024/7/5 |
9,435 |
9,606 |
9,400 |
9,501 |
+1.76% |
644,400 |
| 2024/7/4 |
9,451 |
9,529 |
9,241 |
9,337 |
-1.57% |
461,100 |
| 2024/7/3 |
9,487 |
9,522 |
9,220 |
9,486 |
+0.36% |
707,000 |
| 2024/7/2 |
9,114 |
9,494 |
9,100 |
9,452 |
-1.17% |
884,000 |
| 2024/7/1 |
9,572 |
9,645 |
9,472 |
9,564 |
+0.30% |
416,200 |
| 2024/6/28 |
9,548 |
9,667 |
9,535 |
9,535 |
-0.13% |
361,000 |
| 2024/6/27 |
9,640 |
9,732 |
9,510 |
9,547 |
-1.14% |
359,700 |
| 2024/6/26 |
9,680 |
9,704 |
9,592 |
9,657 |
-0.49% |
329,500 |
| 2024/6/25 |
9,720 |
9,832 |
9,680 |
9,705 |
+0.84% |
496,600 |
| 2024/6/24 |
9,538 |
9,677 |
9,491 |
9,624 |
+1.77% |
467,100 |
| 2024/6/21 |
9,541 |
9,584 |
9,450 |
9,457 |
-0.05% |
862,900 |
| 2024/6/20 |
9,415 |
9,593 |
9,367 |
9,462 |
-1.08% |
464,700 |
| 2024/6/19 |
9,716 |
9,776 |
9,485 |
9,565 |
-2.15% |
370,200 |
| 2024/6/18 |
9,749 |
9,903 |
9,680 |
9,775 |
+1.42% |
602,700 |
|
