| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
2,019 |
2,185 |
2,010 |
2,160 |
+8.11% |
71,100 |
| 2024/12/12 |
1,965 |
2,050 |
1,965 |
1,998 |
+4.28% |
28,500 |
| 2024/12/11 |
1,908 |
1,938 |
1,900 |
1,916 |
+0.21% |
14,200 |
| 2024/12/10 |
1,950 |
1,975 |
1,911 |
1,912 |
-2.75% |
16,400 |
| 2024/12/9 |
2,009 |
2,024 |
1,958 |
1,966 |
-1.70% |
13,500 |
| 2024/12/6 |
1,979 |
2,000 |
1,930 |
2,000 |
+0.50% |
8,100 |
| 2024/12/5 |
2,037 |
2,037 |
1,976 |
1,990 |
-0.55% |
9,600 |
| 2024/12/4 |
2,044 |
2,044 |
1,987 |
2,001 |
-2.10% |
10,500 |
| 2024/12/3 |
2,108 |
2,108 |
2,024 |
2,044 |
-3.04% |
14,600 |
| 2024/12/2 |
2,094 |
2,166 |
2,085 |
2,108 |
+1.88% |
29,100 |
| 2024/11/29 |
2,039 |
2,114 |
2,037 |
2,069 |
+3.24% |
27,400 |
| 2024/11/28 |
2,048 |
2,180 |
1,982 |
2,004 |
-2.15% |
47,400 |
| 2024/11/27 |
2,094 |
2,121 |
2,004 |
2,048 |
-0.58% |
15,500 |
| 2024/11/26 |
2,150 |
2,208 |
1,986 |
2,060 |
-3.38% |
46,300 |
| 2024/11/25 |
2,021 |
2,201 |
2,021 |
2,132 |
+6.87% |
71,700 |
| 2024/11/22 |
1,965 |
2,000 |
1,964 |
1,995 |
+2.41% |
16,200 |
| 2024/11/21 |
1,940 |
1,948 |
1,910 |
1,948 |
+1.72% |
13,800 |
| 2024/11/20 |
1,861 |
1,940 |
1,861 |
1,915 |
+2.02% |
54,100 |
| 2024/11/19 |
1,850 |
1,889 |
1,821 |
1,877 |
+1.79% |
28,800 |
| 2024/11/18 |
1,765 |
1,848 |
1,750 |
1,844 |
+4.42% |
35,100 |
| 2024/11/15 |
1,789 |
1,789 |
1,753 |
1,766 |
-0.23% |
8,200 |
| 2024/11/14 |
1,759 |
1,780 |
1,721 |
1,770 |
+0.74% |
10,400 |
| 2024/11/13 |
1,758 |
1,785 |
1,745 |
1,757 |
-0.11% |
7,600 |
| 2024/11/12 |
1,715 |
1,780 |
1,715 |
1,759 |
+2.09% |
21,800 |
| 2024/11/11 |
1,703 |
1,735 |
1,702 |
1,723 |
+1.29% |
7,000 |
| 2024/11/8 |
1,703 |
1,747 |
1,700 |
1,701 |
-0.99% |
7,800 |
| 2024/11/7 |
1,731 |
1,765 |
1,705 |
1,718 |
-0.69% |
5,100 |
| 2024/11/6 |
1,719 |
1,770 |
1,710 |
1,730 |
+0.87% |
10,900 |
| 2024/11/5 |
1,704 |
1,727 |
1,655 |
1,715 |
+0.41% |
8,400 |
| 2024/11/1 |
1,680 |
1,757 |
1,661 |
1,708 |
+1.49% |
18,200 |
| 2024/10/31 |
1,710 |
1,714 |
1,659 |
1,683 |
+0.48% |
7,300 |
| 2024/10/30 |
1,741 |
1,741 |
1,665 |
1,675 |
-1.82% |
18,500 |
| 2024/10/29 |
1,647 |
1,714 |
1,639 |
1,706 |
+3.58% |
17,300 |
| 2024/10/28 |
1,590 |
1,663 |
1,582 |
1,647 |
+3.58% |
23,400 |
| 2024/10/25 |
1,666 |
1,684 |
1,567 |
1,590 |
-5.81% |
39,900 |
| 2024/10/24 |
1,747 |
1,747 |
1,676 |
1,688 |
-3.76% |
18,300 |
| 2024/10/23 |
1,726 |
1,786 |
1,700 |
1,754 |
+1.92% |
32,800 |
| 2024/10/22 |
1,793 |
1,816 |
1,721 |
1,721 |
-1.83% |
51,200 |
| 2024/10/21 |
1,799 |
1,835 |
1,725 |
1,753 |
-0.68% |
76,100 |
| 2024/10/18 |
1,709 |
1,789 |
1,671 |
1,765 |
+5.75% |
75,100 |
| 2024/10/17 |
1,704 |
1,710 |
1,586 |
1,669 |
-0.60% |
26,600 |
| 2024/10/16 |
1,685 |
1,700 |
1,635 |
1,679 |
+1.88% |
20,200 |
| 2024/10/15 |
1,610 |
1,780 |
1,561 |
1,648 |
+4.57% |
67,300 |
| 2024/10/11 |
1,549 |
1,588 |
1,534 |
1,576 |
+1.74% |
14,200 |
| 2024/10/10 |
1,570 |
1,583 |
1,534 |
1,549 |
-1.09% |
18,500 |
| 2024/10/9 |
1,594 |
1,611 |
1,558 |
1,566 |
-1.01% |
24,700 |
| 2024/10/8 |
1,620 |
1,620 |
1,570 |
1,582 |
-2.35% |
28,400 |
| 2024/10/7 |
1,676 |
1,676 |
1,616 |
1,620 |
-1.70% |
27,800 |
| 2024/10/4 |
1,689 |
1,689 |
1,646 |
1,648 |
-2.43% |
22,000 |
| 2024/10/3 |
1,681 |
1,721 |
1,661 |
1,689 |
+0.90% |
17,400 |
| 2024/10/2 |
1,709 |
1,740 |
1,665 |
1,674 |
-2.28% |
23,400 |
| 2024/10/1 |
1,641 |
1,713 |
1,641 |
1,713 |
+4.64% |
12,100 |
| 2024/9/30 |
1,680 |
1,719 |
1,626 |
1,637 |
-5.65% |
52,300 |
| 2024/9/27 |
1,740 |
1,769 |
1,711 |
1,735 |
+1.28% |
17,300 |
| 2024/9/26 |
1,741 |
1,757 |
1,682 |
1,713 |
+0.71% |
18,500 |
| 2024/9/25 |
1,788 |
1,788 |
1,692 |
1,701 |
-3.95% |
46,400 |
| 2024/9/24 |
1,776 |
1,806 |
1,760 |
1,771 |
+1.20% |
27,600 |
| 2024/9/20 |
1,841 |
1,841 |
1,740 |
1,750 |
-2.99% |
58,000 |
| 2024/9/19 |
1,816 |
1,828 |
1,789 |
1,804 |
-0.22% |
49,300 |
| 2024/9/18 |
1,977 |
1,995 |
1,774 |
1,808 |
-12.95% |
268,700 |
| 2024/9/17 |
2,077 |
2,077 |
2,077 |
2,077 |
-19.40% |
5,000 |
| 2024/9/13 |
2,574 |
2,644 |
2,480 |
2,577 |
+3.91% |
58,400 |
| 2024/9/12 |
2,460 |
2,525 |
2,430 |
2,480 |
+5.08% |
17,000 |
| 2024/9/11 |
2,459 |
2,490 |
2,350 |
2,360 |
-3.28% |
8,100 |
| 2024/9/10 |
2,484 |
2,520 |
2,421 |
2,440 |
-1.01% |
7,000 |
| 2024/9/9 |
2,251 |
2,499 |
2,231 |
2,465 |
+4.32% |
16,800 |
| 2024/9/6 |
2,538 |
2,538 |
2,300 |
2,363 |
-6.01% |
29,900 |
| 2024/9/5 |
2,450 |
2,540 |
2,410 |
2,514 |
+1.17% |
13,000 |
| 2024/9/4 |
2,440 |
2,562 |
2,404 |
2,485 |
-2.17% |
14,900 |
| 2024/9/3 |
2,420 |
2,573 |
2,420 |
2,540 |
+5.18% |
15,700 |
| 2024/9/2 |
2,432 |
2,432 |
2,366 |
2,415 |
-0.21% |
19,500 |
| 2024/8/30 |
2,379 |
2,443 |
2,379 |
2,420 |
+1.77% |
2,100 |
| 2024/8/29 |
2,375 |
2,395 |
2,371 |
2,378 |
-1.94% |
2,800 |
| 2024/8/28 |
2,500 |
2,579 |
2,345 |
2,425 |
-2.84% |
9,400 |
| 2024/8/27 |
2,441 |
2,523 |
2,301 |
2,496 |
+2.30% |
28,200 |
| 2024/8/26 |
2,300 |
2,450 |
2,300 |
2,440 |
+7.02% |
18,200 |
| 2024/8/23 |
2,247 |
2,280 |
2,211 |
2,280 |
+1.47% |
4,300 |
| 2024/8/22 |
2,242 |
2,295 |
2,211 |
2,247 |
-0.09% |
5,000 |
| 2024/8/21 |
2,249 |
2,295 |
2,246 |
2,249 |
-0.35% |
2,100 |
| 2024/8/20 |
2,246 |
2,281 |
2,246 |
2,257 |
+2.78% |
3,800 |
| 2024/8/19 |
2,321 |
2,321 |
2,182 |
2,196 |
-5.34% |
18,000 |
| 2024/8/16 |
2,247 |
2,320 |
2,247 |
2,320 |
+6.28% |
15,600 |
| 2024/8/15 |
2,124 |
2,196 |
2,121 |
2,183 |
+2.68% |
5,400 |
| 2024/8/14 |
2,120 |
2,195 |
2,075 |
2,126 |
+2.71% |
9,900 |
| 2024/8/13 |
1,999 |
2,075 |
1,982 |
2,070 |
+5.40% |
8,900 |
| 2024/8/9 |
1,950 |
2,060 |
1,899 |
1,964 |
+2.19% |
18,800 |
| 2024/8/8 |
1,927 |
1,986 |
1,900 |
1,922 |
-4.71% |
26,200 |
| 2024/8/7 |
1,764 |
2,034 |
1,763 |
2,017 |
+14.34% |
18,300 |
| 2024/8/6 |
1,751 |
1,919 |
1,716 |
1,764 |
+13.73% |
30,100 |
| 2024/8/5 |
1,811 |
1,895 |
1,551 |
1,551 |
-20.50% |
53,300 |
| 2024/8/2 |
1,973 |
2,031 |
1,919 |
1,951 |
-9.04% |
57,600 |
| 2024/8/1 |
2,242 |
2,253 |
2,060 |
2,145 |
-5.59% |
76,600 |
| 2024/7/31 |
2,252 |
2,310 |
2,232 |
2,272 |
+0.89% |
9,700 |
| 2024/7/30 |
2,327 |
2,327 |
2,242 |
2,252 |
-2.09% |
11,900 |
| 2024/7/29 |
2,337 |
2,360 |
2,300 |
2,300 |
+0.57% |
12,700 |
| 2024/7/26 |
2,326 |
2,334 |
2,235 |
2,287 |
-1.85% |
16,600 |
| 2024/7/25 |
2,230 |
2,370 |
2,201 |
2,330 |
+3.14% |
20,500 |
| 2024/7/24 |
2,350 |
2,393 |
2,251 |
2,259 |
-1.78% |
15,500 |
| 2024/7/23 |
2,237 |
2,349 |
2,237 |
2,300 |
+2.59% |
9,900 |
| 2024/7/22 |
2,338 |
2,382 |
2,200 |
2,242 |
-3.78% |
24,500 |
| 2024/7/19 |
2,380 |
2,380 |
2,310 |
2,330 |
-1.98% |
8,900 |
| 2024/7/18 |
2,381 |
2,400 |
2,375 |
2,377 |
-1.94% |
8,000 |
| 2024/7/17 |
2,458 |
2,472 |
2,419 |
2,424 |
+0.62% |
14,300 |
| 2024/7/16 |
2,353 |
2,416 |
2,353 |
2,409 |
+2.51% |
10,800 |
| 2024/7/12 |
2,341 |
2,449 |
2,320 |
2,350 |
+1.64% |
25,500 |
| 2024/7/11 |
2,405 |
2,420 |
2,266 |
2,312 |
-3.87% |
29,500 |
| 2024/7/10 |
2,452 |
2,483 |
2,383 |
2,405 |
-3.61% |
29,000 |
| 2024/7/9 |
2,530 |
2,538 |
2,494 |
2,495 |
-1.34% |
8,200 |
| 2024/7/8 |
2,571 |
2,583 |
2,511 |
2,529 |
-1.33% |
11,200 |
| 2024/7/5 |
2,630 |
2,642 |
2,560 |
2,563 |
-1.23% |
5,300 |
| 2024/7/4 |
2,677 |
2,679 |
2,555 |
2,595 |
-2.08% |
12,400 |
| 2024/7/3 |
2,655 |
2,685 |
2,620 |
2,650 |
+0.04% |
6,300 |
| 2024/7/2 |
2,551 |
2,649 |
2,522 |
2,649 |
+3.60% |
12,400 |
| 2024/7/1 |
2,673 |
2,673 |
2,535 |
2,557 |
-2.52% |
27,200 |
| 2024/6/28 |
2,632 |
2,725 |
2,612 |
2,623 |
-1.28% |
11,700 |
| 2024/6/27 |
2,610 |
2,737 |
2,610 |
2,657 |
+2.04% |
10,400 |
| 2024/6/26 |
2,654 |
2,665 |
2,604 |
2,604 |
-1.88% |
4,600 |
| 2024/6/25 |
2,560 |
2,670 |
2,550 |
2,654 |
+3.75% |
18,700 |
| 2024/6/24 |
2,742 |
2,742 |
2,549 |
2,558 |
-4.48% |
39,400 |
| 2024/6/21 |
2,750 |
2,752 |
2,663 |
2,678 |
-2.01% |
19,100 |
| 2024/6/20 |
2,647 |
2,757 |
2,625 |
2,733 |
+2.24% |
18,400 |
| 2024/6/19 |
2,800 |
2,820 |
2,670 |
2,673 |
-4.54% |
16,800 |
| 2024/6/18 |
2,756 |
2,894 |
2,660 |
2,800 |
-0.21% |
129,500 |
|
