| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
1,985 |
2,004 |
1,985 |
1,992 |
+0.61% |
22,800 |
| 2024/11/29 |
2,005 |
2,019 |
1,980 |
1,980 |
-1.15% |
32,300 |
| 2024/11/28 |
1,989 |
2,013 |
1,989 |
2,003 |
+0.40% |
22,000 |
| 2024/11/27 |
2,006 |
2,014 |
1,988 |
1,995 |
-0.45% |
26,500 |
| 2024/11/26 |
2,012 |
2,032 |
2,002 |
2,004 |
-0.55% |
12,700 |
| 2024/11/25 |
2,032 |
2,044 |
2,015 |
2,015 |
-0.74% |
50,600 |
| 2024/11/22 |
2,019 |
2,056 |
2,019 |
2,030 |
+0.54% |
17,600 |
| 2024/11/21 |
1,993 |
2,029 |
1,993 |
2,019 |
+1.30% |
18,100 |
| 2024/11/20 |
1,989 |
2,009 |
1,989 |
1,993 |
+0.20% |
11,300 |
| 2024/11/19 |
1,965 |
1,999 |
1,965 |
1,989 |
+0.86% |
22,800 |
| 2024/11/18 |
1,974 |
1,986 |
1,960 |
1,972 |
-0.10% |
12,600 |
| 2024/11/15 |
1,952 |
1,974 |
1,950 |
1,974 |
+1.39% |
35,200 |
| 2024/11/14 |
1,946 |
1,964 |
1,923 |
1,947 |
+0.05% |
29,400 |
| 2024/11/13 |
1,960 |
1,970 |
1,938 |
1,946 |
-0.61% |
38,200 |
| 2024/11/12 |
2,000 |
2,005 |
1,941 |
1,958 |
-4.25% |
115,800 |
| 2024/11/11 |
2,030 |
2,065 |
2,030 |
2,045 |
+0.49% |
33,200 |
| 2024/11/8 |
2,047 |
2,059 |
2,020 |
2,035 |
+0.35% |
22,100 |
| 2024/11/7 |
2,024 |
2,043 |
2,009 |
2,028 |
+0.65% |
18,500 |
| 2024/11/6 |
2,007 |
2,035 |
2,006 |
2,015 |
+1.41% |
17,100 |
| 2024/11/5 |
1,989 |
2,010 |
1,975 |
1,987 |
+1.38% |
10,600 |
| 2024/11/1 |
1,985 |
2,002 |
1,960 |
1,960 |
-2.00% |
20,400 |
| 2024/10/31 |
2,000 |
2,020 |
1,971 |
2,000 |
+0.05% |
63,200 |
| 2024/10/30 |
2,003 |
2,033 |
1,990 |
1,999 |
-0.20% |
77,300 |
| 2024/10/29 |
2,000 |
2,016 |
2,000 |
2,003 |
+0.30% |
13,100 |
| 2024/10/28 |
1,981 |
2,011 |
1,981 |
1,997 |
+0.91% |
18,200 |
| 2024/10/25 |
1,971 |
1,990 |
1,951 |
1,979 |
+0.30% |
22,500 |
| 2024/10/24 |
1,952 |
1,982 |
1,952 |
1,973 |
+0.46% |
19,300 |
| 2024/10/23 |
1,982 |
1,986 |
1,950 |
1,964 |
-0.96% |
31,800 |
| 2024/10/22 |
2,001 |
2,006 |
1,976 |
1,983 |
-1.10% |
14,200 |
| 2024/10/21 |
2,014 |
2,025 |
2,005 |
2,005 |
-0.50% |
6,200 |
| 2024/10/18 |
2,030 |
2,046 |
1,993 |
2,015 |
-1.03% |
21,400 |
| 2024/10/17 |
2,071 |
2,077 |
2,035 |
2,036 |
-1.69% |
14,400 |
| 2024/10/16 |
2,055 |
2,094 |
2,055 |
2,071 |
+0.05% |
15,600 |
| 2024/10/15 |
2,050 |
2,093 |
2,050 |
2,070 |
+1.02% |
17,700 |
| 2024/10/11 |
2,074 |
2,080 |
2,044 |
2,049 |
-1.21% |
16,300 |
| 2024/10/10 |
2,065 |
2,077 |
2,052 |
2,074 |
+0.78% |
14,100 |
| 2024/10/9 |
2,068 |
2,082 |
2,033 |
2,058 |
-0.34% |
30,300 |
| 2024/10/8 |
2,064 |
2,092 |
2,051 |
2,065 |
-1.34% |
12,600 |
| 2024/10/7 |
2,148 |
2,148 |
2,091 |
2,093 |
-0.95% |
19,600 |
| 2024/10/4 |
2,085 |
2,120 |
2,085 |
2,113 |
+1.15% |
12,000 |
| 2024/10/3 |
2,101 |
2,111 |
2,085 |
2,089 |
+1.21% |
6,900 |
| 2024/10/2 |
2,089 |
2,119 |
2,057 |
2,064 |
-1.20% |
22,100 |
| 2024/10/1 |
2,081 |
2,106 |
2,079 |
2,089 |
+1.36% |
12,500 |
| 2024/9/30 |
2,035 |
2,085 |
2,035 |
2,061 |
-1.15% |
27,200 |
| 2024/9/27 |
2,099 |
2,130 |
2,084 |
2,085 |
-1.23% |
46,400 |
| 2024/9/26 |
2,061 |
2,127 |
2,053 |
2,111 |
+2.98% |
54,800 |
| 2024/9/25 |
2,067 |
2,067 |
2,038 |
2,050 |
-0.39% |
23,900 |
| 2024/9/24 |
2,109 |
2,109 |
2,028 |
2,058 |
-0.05% |
21,400 |
| 2024/9/20 |
2,063 |
2,080 |
2,036 |
2,059 |
+0.83% |
65,000 |
| 2024/9/19 |
2,048 |
2,050 |
2,022 |
2,042 |
+0.34% |
20,600 |
| 2024/9/18 |
2,032 |
2,038 |
2,004 |
2,035 |
+0.99% |
31,200 |
| 2024/9/17 |
2,015 |
2,015 |
1,990 |
2,015 |
+1.41% |
18,900 |
| 2024/9/13 |
2,012 |
2,023 |
1,980 |
1,987 |
-2.12% |
38,000 |
| 2024/9/12 |
1,987 |
2,034 |
1,983 |
2,030 |
+4.26% |
45,200 |
| 2024/9/11 |
1,965 |
1,970 |
1,932 |
1,947 |
-1.02% |
20,000 |
| 2024/9/10 |
1,986 |
2,011 |
1,967 |
1,967 |
-1.06% |
10,200 |
| 2024/9/9 |
1,951 |
2,005 |
1,945 |
1,988 |
+1.58% |
25,300 |
| 2024/9/6 |
1,977 |
1,985 |
1,949 |
1,957 |
-1.01% |
35,900 |
| 2024/9/5 |
1,970 |
2,000 |
1,947 |
1,977 |
-0.15% |
21,000 |
| 2024/9/4 |
2,032 |
2,047 |
1,966 |
1,980 |
-4.16% |
20,200 |
| 2024/9/3 |
2,040 |
2,089 |
2,036 |
2,066 |
+1.97% |
24,600 |
| 2024/9/2 |
2,099 |
2,100 |
2,022 |
2,026 |
-1.65% |
31,800 |
| 2024/8/30 |
2,076 |
2,076 |
2,031 |
2,060 |
-1.39% |
86,500 |
| 2024/8/29 |
2,095 |
2,133 |
2,073 |
2,089 |
-0.76% |
31,300 |
| 2024/8/28 |
2,128 |
2,147 |
2,090 |
2,105 |
-1.08% |
21,300 |
| 2024/8/27 |
2,129 |
2,154 |
2,107 |
2,128 |
-0.84% |
75,500 |
| 2024/8/26 |
2,150 |
2,159 |
2,118 |
2,146 |
-0.19% |
97,000 |
| 2024/8/23 |
2,126 |
2,155 |
2,114 |
2,150 |
+0.89% |
27,300 |
| 2024/8/22 |
2,139 |
2,158 |
2,087 |
2,131 |
-0.37% |
38,400 |
| 2024/8/21 |
2,107 |
2,147 |
2,107 |
2,139 |
+0.42% |
43,600 |
| 2024/8/20 |
2,117 |
2,130 |
2,099 |
2,130 |
+1.43% |
23,200 |
| 2024/8/19 |
2,086 |
2,117 |
2,082 |
2,100 |
+0.14% |
37,000 |
| 2024/8/16 |
2,098 |
2,113 |
2,065 |
2,097 |
+1.06% |
45,300 |
| 2024/8/15 |
2,051 |
2,075 |
2,041 |
2,075 |
+1.67% |
38,900 |
| 2024/8/14 |
2,016 |
2,060 |
2,012 |
2,041 |
+1.24% |
48,000 |
| 2024/8/13 |
1,948 |
2,024 |
1,940 |
2,016 |
+4.67% |
32,300 |
| 2024/8/9 |
1,890 |
1,945 |
1,870 |
1,926 |
+3.60% |
53,600 |
| 2024/8/8 |
1,872 |
1,910 |
1,851 |
1,859 |
-1.80% |
89,400 |
| 2024/8/7 |
1,850 |
1,961 |
1,850 |
1,893 |
+0.53% |
71,500 |
| 2024/8/6 |
1,860 |
1,935 |
1,853 |
1,883 |
+2.34% |
69,300 |
| 2024/8/5 |
1,867 |
1,874 |
1,755 |
1,840 |
-7.02% |
87,900 |
| 2024/8/2 |
2,006 |
2,027 |
1,967 |
1,979 |
-4.49% |
91,500 |
| 2024/8/1 |
2,071 |
2,088 |
2,042 |
2,072 |
-1.29% |
58,700 |
| 2024/7/31 |
2,053 |
2,099 |
2,049 |
2,099 |
+2.24% |
36,000 |
| 2024/7/30 |
2,099 |
2,100 |
2,027 |
2,053 |
-1.68% |
67,500 |
| 2024/7/29 |
2,067 |
2,093 |
2,065 |
2,088 |
+1.80% |
20,300 |
| 2024/7/26 |
2,027 |
2,072 |
2,027 |
2,051 |
+1.18% |
25,400 |
| 2024/7/25 |
2,016 |
2,060 |
2,006 |
2,027 |
+0.70% |
51,100 |
| 2024/7/24 |
2,011 |
2,040 |
2,011 |
2,013 |
-0.25% |
14,800 |
| 2024/7/23 |
1,984 |
2,018 |
1,982 |
2,018 |
+1.97% |
20,400 |
| 2024/7/22 |
2,014 |
2,014 |
1,964 |
1,979 |
-2.13% |
19,400 |
| 2024/7/19 |
2,035 |
2,045 |
2,003 |
2,022 |
-1.03% |
21,200 |
| 2024/7/18 |
2,059 |
2,081 |
2,033 |
2,043 |
-1.64% |
19,600 |
| 2024/7/17 |
2,099 |
2,118 |
2,066 |
2,077 |
-0.76% |
22,700 |
| 2024/7/16 |
2,040 |
2,104 |
2,040 |
2,093 |
+3.56% |
26,100 |
| 2024/7/12 |
2,038 |
2,068 |
2,014 |
2,021 |
-0.83% |
28,300 |
| 2024/7/11 |
2,059 |
2,117 |
2,015 |
2,038 |
+0.20% |
27,400 |
| 2024/7/10 |
2,066 |
2,066 |
2,008 |
2,034 |
-2.16% |
50,700 |
| 2024/7/9 |
2,084 |
2,099 |
2,047 |
2,079 |
-0.29% |
21,000 |
| 2024/7/8 |
2,148 |
2,157 |
2,079 |
2,085 |
-2.39% |
52,500 |
| 2024/7/5 |
2,150 |
2,157 |
2,134 |
2,136 |
-0.65% |
18,600 |
| 2024/7/4 |
2,170 |
2,170 |
2,135 |
2,150 |
+0.00% |
29,500 |
| 2024/7/3 |
2,152 |
2,214 |
2,135 |
2,150 |
-1.29% |
29,300 |
| 2024/7/2 |
2,154 |
2,188 |
2,142 |
2,178 |
+1.30% |
32,500 |
| 2024/7/1 |
2,171 |
2,185 |
2,142 |
2,150 |
-0.42% |
26,600 |
| 2024/6/28 |
2,190 |
2,200 |
2,147 |
2,159 |
-1.24% |
39,200 |
| 2024/6/27 |
2,187 |
2,200 |
2,167 |
2,186 |
-0.09% |
62,800 |
| 2024/6/26 |
2,228 |
2,233 |
2,185 |
2,188 |
-1.26% |
70,100 |
| 2024/6/25 |
2,154 |
2,226 |
2,154 |
2,216 |
+2.97% |
84,100 |
| 2024/6/24 |
2,170 |
2,179 |
2,126 |
2,152 |
+1.51% |
36,200 |
| 2024/6/21 |
2,150 |
2,174 |
2,111 |
2,120 |
+0.14% |
38,300 |
| 2024/6/20 |
2,086 |
2,120 |
2,086 |
2,117 |
+1.34% |
24,100 |
| 2024/6/19 |
2,104 |
2,118 |
2,077 |
2,089 |
-0.33% |
37,400 |
| 2024/6/18 |
2,067 |
2,129 |
2,056 |
2,096 |
+1.95% |
71,800 |
| 2024/6/17 |
2,093 |
2,113 |
2,040 |
2,056 |
-2.10% |
91,900 |
| 2024/6/14 |
2,139 |
2,183 |
2,097 |
2,100 |
-2.14% |
113,000 |
| 2024/6/13 |
2,166 |
2,183 |
2,141 |
2,146 |
-0.83% |
56,200 |
| 2024/6/12 |
2,145 |
2,190 |
2,145 |
2,164 |
+0.19% |
54,400 |
| 2024/6/11 |
2,137 |
2,175 |
2,137 |
2,160 |
+0.93% |
25,700 |
| 2024/6/10 |
2,067 |
2,141 |
2,066 |
2,140 |
+2.98% |
45,600 |
| 2024/6/7 |
2,090 |
2,102 |
2,039 |
2,078 |
-0.76% |
32,000 |
| 2024/6/6 |
2,101 |
2,115 |
2,074 |
2,094 |
-0.29% |
21,100 |
| 2024/6/5 |
2,085 |
2,114 |
2,053 |
2,100 |
+0.33% |
48,700 |
|
