| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
4,035 |
4,125 |
4,010 |
4,095 |
+0.61% |
594,600 |
| 2024/12/12 |
4,165 |
4,195 |
4,030 |
4,070 |
-0.85% |
969,100 |
| 2024/12/11 |
3,955 |
4,140 |
3,940 |
4,105 |
+4.45% |
926,000 |
| 2024/12/10 |
3,905 |
3,975 |
3,840 |
3,930 |
-2.60% |
1,107,100 |
| 2024/12/9 |
3,985 |
4,070 |
3,840 |
4,035 |
+6.04% |
1,447,200 |
| 2024/12/6 |
3,815 |
3,855 |
3,670 |
3,805 |
+0.26% |
1,368,100 |
| 2024/12/5 |
4,130 |
4,355 |
3,780 |
3,795 |
-1.94% |
3,878,800 |
| 2024/12/4 |
3,540 |
3,890 |
3,480 |
3,870 |
+10.57% |
2,433,100 |
| 2024/12/3 |
3,405 |
3,500 |
3,330 |
3,500 |
+4.79% |
763,200 |
| 2024/12/2 |
3,295 |
3,345 |
3,220 |
3,340 |
+1.06% |
923,300 |
| 2024/11/29 |
3,350 |
3,360 |
3,235 |
3,305 |
-2.07% |
621,500 |
| 2024/11/28 |
3,350 |
3,390 |
3,290 |
3,375 |
+0.15% |
506,700 |
| 2024/11/27 |
3,350 |
3,405 |
3,280 |
3,370 |
-0.15% |
849,000 |
| 2024/11/26 |
3,340 |
3,380 |
3,125 |
3,375 |
-0.59% |
1,938,500 |
| 2024/11/25 |
3,465 |
3,465 |
3,350 |
3,395 |
-1.88% |
1,052,700 |
| 2024/11/22 |
3,480 |
3,550 |
3,410 |
3,460 |
+0.44% |
864,700 |
| 2024/11/21 |
3,385 |
3,595 |
3,360 |
3,445 |
+0.58% |
1,179,700 |
| 2024/11/20 |
3,340 |
3,570 |
3,340 |
3,425 |
+3.01% |
1,432,700 |
| 2024/11/19 |
3,150 |
3,440 |
3,135 |
3,325 |
+6.74% |
1,448,200 |
| 2024/11/18 |
3,240 |
3,240 |
3,040 |
3,115 |
-1.42% |
1,100,100 |
| 2024/11/15 |
3,190 |
3,300 |
3,020 |
3,160 |
-0.32% |
2,098,800 |
| 2024/11/14 |
3,085 |
3,560 |
3,045 |
3,170 |
+3.43% |
2,986,100 |
| 2024/11/13 |
2,692 |
3,125 |
2,660 |
3,065 |
+12.97% |
2,487,500 |
| 2024/11/12 |
2,500 |
2,800 |
2,496 |
2,713 |
+17.14% |
2,580,700 |
| 2024/11/11 |
2,166 |
2,378 |
2,125 |
2,316 |
+5.51% |
1,688,000 |
| 2024/11/8 |
1,950 |
2,195 |
1,920 |
2,195 |
+10.25% |
1,180,800 |
| 2024/11/7 |
1,958 |
2,009 |
1,958 |
1,991 |
+2.47% |
553,800 |
| 2024/11/6 |
1,965 |
2,012 |
1,943 |
1,943 |
-2.07% |
431,400 |
| 2024/11/5 |
1,929 |
1,998 |
1,929 |
1,984 |
+4.31% |
478,200 |
| 2024/11/1 |
1,939 |
1,950 |
1,901 |
1,902 |
-5.42% |
372,000 |
| 2024/10/31 |
1,993 |
2,017 |
1,977 |
2,011 |
+0.90% |
287,400 |
| 2024/10/30 |
1,941 |
2,018 |
1,940 |
1,993 |
+2.73% |
490,700 |
| 2024/10/29 |
1,972 |
1,977 |
1,928 |
1,940 |
-1.17% |
289,300 |
| 2024/10/28 |
1,932 |
1,971 |
1,924 |
1,963 |
+2.29% |
194,300 |
| 2024/10/25 |
1,972 |
1,975 |
1,913 |
1,919 |
-2.04% |
224,700 |
| 2024/10/24 |
1,945 |
1,968 |
1,921 |
1,959 |
+0.26% |
175,800 |
| 2024/10/23 |
1,963 |
2,018 |
1,954 |
1,954 |
+0.21% |
176,400 |
| 2024/10/22 |
1,953 |
1,975 |
1,941 |
1,950 |
-0.41% |
296,200 |
| 2024/10/21 |
1,962 |
1,985 |
1,950 |
1,958 |
+0.20% |
290,900 |
| 2024/10/18 |
1,966 |
1,976 |
1,946 |
1,954 |
-0.31% |
151,300 |
| 2024/10/17 |
1,984 |
2,004 |
1,960 |
1,960 |
-1.16% |
188,300 |
| 2024/10/16 |
1,966 |
2,018 |
1,945 |
1,983 |
+0.86% |
293,000 |
| 2024/10/15 |
1,984 |
1,984 |
1,955 |
1,966 |
+0.25% |
164,800 |
| 2024/10/11 |
1,955 |
1,980 |
1,953 |
1,961 |
-0.36% |
149,300 |
| 2024/10/10 |
1,984 |
1,984 |
1,956 |
1,968 |
+0.72% |
93,400 |
| 2024/10/9 |
1,954 |
1,972 |
1,941 |
1,954 |
-0.26% |
201,000 |
| 2024/10/8 |
1,962 |
1,980 |
1,953 |
1,959 |
-1.71% |
130,800 |
| 2024/10/7 |
2,001 |
2,017 |
1,987 |
1,993 |
+2.21% |
239,700 |
| 2024/10/4 |
1,960 |
1,969 |
1,933 |
1,950 |
-1.61% |
347,800 |
| 2024/10/3 |
2,012 |
2,017 |
1,970 |
1,982 |
+1.85% |
169,700 |
| 2024/10/2 |
1,953 |
1,991 |
1,945 |
1,946 |
-2.36% |
166,800 |
| 2024/10/1 |
1,974 |
2,003 |
1,971 |
1,993 |
+2.00% |
193,700 |
| 2024/9/30 |
1,952 |
1,986 |
1,949 |
1,954 |
-5.83% |
246,700 |
| 2024/9/27 |
2,090 |
2,092 |
2,001 |
2,075 |
+0.44% |
365,200 |
| 2024/9/26 |
2,037 |
2,071 |
2,004 |
2,066 |
+3.09% |
341,800 |
| 2024/9/25 |
1,997 |
2,021 |
1,991 |
2,004 |
+1.11% |
205,800 |
| 2024/9/24 |
1,987 |
2,003 |
1,974 |
1,982 |
+0.76% |
206,700 |
| 2024/9/20 |
1,998 |
1,998 |
1,965 |
1,967 |
+1.13% |
232,500 |
| 2024/9/19 |
1,947 |
1,966 |
1,929 |
1,945 |
+2.58% |
315,000 |
| 2024/9/18 |
1,896 |
1,918 |
1,862 |
1,896 |
+2.54% |
325,200 |
| 2024/9/17 |
1,850 |
1,869 |
1,812 |
1,849 |
-0.70% |
233,300 |
| 2024/9/13 |
1,880 |
1,897 |
1,859 |
1,862 |
-2.00% |
236,000 |
| 2024/9/12 |
1,900 |
1,915 |
1,875 |
1,900 |
+4.40% |
493,400 |
| 2024/9/11 |
1,913 |
1,913 |
1,806 |
1,820 |
-5.55% |
410,000 |
| 2024/9/10 |
1,943 |
1,948 |
1,908 |
1,927 |
-0.62% |
295,100 |
| 2024/9/9 |
1,890 |
1,950 |
1,851 |
1,939 |
-0.46% |
487,500 |
| 2024/9/6 |
2,013 |
2,023 |
1,928 |
1,948 |
-3.33% |
507,700 |
| 2024/9/5 |
1,970 |
2,017 |
1,946 |
2,015 |
-0.25% |
304,500 |
| 2024/9/4 |
1,971 |
2,029 |
1,957 |
2,020 |
-2.18% |
423,800 |
| 2024/9/3 |
2,071 |
2,082 |
2,056 |
2,065 |
-0.43% |
167,200 |
| 2024/9/2 |
2,097 |
2,110 |
2,055 |
2,074 |
+0.44% |
169,100 |
| 2024/8/30 |
2,074 |
2,098 |
2,053 |
2,065 |
+0.73% |
289,000 |
| 2024/8/29 |
2,063 |
2,087 |
2,043 |
2,050 |
-1.63% |
136,800 |
| 2024/8/28 |
2,071 |
2,084 |
2,053 |
2,084 |
+0.87% |
125,300 |
| 2024/8/27 |
2,063 |
2,076 |
2,029 |
2,066 |
+1.22% |
206,700 |
| 2024/8/26 |
2,046 |
2,064 |
2,026 |
2,041 |
-1.92% |
225,500 |
| 2024/8/23 |
2,094 |
2,095 |
2,046 |
2,081 |
+0.29% |
166,100 |
| 2024/8/22 |
2,085 |
2,104 |
2,056 |
2,075 |
+1.27% |
370,800 |
| 2024/8/21 |
2,085 |
2,114 |
2,036 |
2,049 |
-3.12% |
537,100 |
| 2024/8/20 |
2,102 |
2,125 |
2,089 |
2,115 |
+2.67% |
437,400 |
| 2024/8/19 |
2,070 |
2,139 |
2,052 |
2,060 |
-0.58% |
529,800 |
| 2024/8/16 |
2,094 |
2,099 |
2,022 |
2,072 |
+1.97% |
410,400 |
| 2024/8/15 |
1,956 |
2,056 |
1,953 |
2,032 |
+2.52% |
583,300 |
| 2024/8/14 |
1,927 |
2,004 |
1,920 |
1,982 |
+4.10% |
470,000 |
| 2024/8/13 |
1,889 |
1,917 |
1,853 |
1,904 |
+2.97% |
610,000 |
| 2024/8/9 |
1,810 |
1,858 |
1,786 |
1,849 |
+6.33% |
810,400 |
| 2024/8/8 |
1,712 |
1,774 |
1,712 |
1,739 |
+0.87% |
499,400 |
| 2024/8/7 |
1,757 |
1,827 |
1,673 |
1,724 |
-4.06% |
968,200 |
| 2024/8/6 |
1,690 |
1,848 |
1,690 |
1,797 |
+13.59% |
984,100 |
| 2024/8/5 |
1,727 |
1,753 |
1,562 |
1,582 |
-16.16% |
770,000 |
| 2024/8/2 |
1,970 |
1,970 |
1,880 |
1,887 |
-7.59% |
551,900 |
| 2024/8/1 |
2,068 |
2,078 |
2,020 |
2,042 |
-4.18% |
370,400 |
| 2024/7/31 |
2,044 |
2,132 |
1,974 |
2,131 |
+1.77% |
493,400 |
| 2024/7/30 |
2,100 |
2,124 |
2,078 |
2,094 |
-0.57% |
485,100 |
| 2024/7/29 |
2,040 |
2,121 |
2,037 |
2,106 |
+3.85% |
494,100 |
| 2024/7/26 |
2,014 |
2,061 |
2,010 |
2,028 |
+0.70% |
449,500 |
| 2024/7/25 |
2,031 |
2,065 |
2,005 |
2,014 |
-3.22% |
856,800 |
| 2024/7/24 |
2,045 |
2,149 |
2,033 |
2,081 |
+1.17% |
1,565,900 |
| 2024/7/23 |
1,986 |
2,095 |
1,986 |
2,057 |
+7.92% |
1,435,800 |
| 2024/7/22 |
1,941 |
1,941 |
1,905 |
1,906 |
-0.31% |
377,100 |
| 2024/7/19 |
1,899 |
1,920 |
1,874 |
1,912 |
+1.65% |
347,700 |
| 2024/7/18 |
1,911 |
1,923 |
1,881 |
1,881 |
-3.54% |
261,200 |
| 2024/7/17 |
1,978 |
1,983 |
1,940 |
1,950 |
-0.86% |
267,600 |
| 2024/7/16 |
1,974 |
1,991 |
1,955 |
1,967 |
-0.30% |
325,600 |
| 2024/7/12 |
1,961 |
2,013 |
1,958 |
1,973 |
-0.55% |
292,900 |
| 2024/7/11 |
1,948 |
2,007 |
1,945 |
1,984 |
+2.48% |
516,600 |
| 2024/7/10 |
1,892 |
1,945 |
1,892 |
1,936 |
+2.81% |
403,000 |
| 2024/7/9 |
1,907 |
1,907 |
1,851 |
1,883 |
+1.18% |
463,200 |
| 2024/7/8 |
1,875 |
1,875 |
1,843 |
1,861 |
-2.26% |
346,200 |
| 2024/7/5 |
1,946 |
1,970 |
1,904 |
1,904 |
-3.01% |
317,900 |
| 2024/7/4 |
1,906 |
1,963 |
1,901 |
1,963 |
+3.04% |
352,500 |
| 2024/7/3 |
1,906 |
1,912 |
1,877 |
1,905 |
-0.47% |
339,300 |
| 2024/7/2 |
1,908 |
1,934 |
1,903 |
1,914 |
+0.31% |
382,000 |
| 2024/7/1 |
1,950 |
1,953 |
1,898 |
1,908 |
+1.33% |
230,800 |
| 2024/6/28 |
1,883 |
1,890 |
1,854 |
1,883 |
-0.37% |
463,000 |
| 2024/6/27 |
1,886 |
1,903 |
1,883 |
1,890 |
-0.47% |
186,000 |
| 2024/6/26 |
1,924 |
1,931 |
1,891 |
1,899 |
-1.56% |
347,500 |
| 2024/6/25 |
1,905 |
1,934 |
1,901 |
1,929 |
+1.63% |
275,900 |
| 2024/6/24 |
1,913 |
1,930 |
1,878 |
1,898 |
+0.32% |
295,100 |
| 2024/6/21 |
1,900 |
1,912 |
1,860 |
1,892 |
-0.84% |
406,100 |
| 2024/6/20 |
1,928 |
1,928 |
1,892 |
1,908 |
-1.19% |
297,900 |
| 2024/6/19 |
1,917 |
1,939 |
1,910 |
1,931 |
+1.63% |
359,600 |
| 2024/6/18 |
1,907 |
1,930 |
1,886 |
1,900 |
+1.99% |
459,900 |
|
