| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
9,000 |
9,060 |
8,950 |
9,010 |
+0.33% |
4,800 |
| 2024/12/10 |
9,010 |
9,010 |
8,900 |
8,980 |
-0.88% |
5,800 |
| 2024/12/9 |
9,180 |
9,230 |
9,050 |
9,060 |
-0.66% |
4,300 |
| 2024/12/6 |
9,180 |
9,180 |
9,000 |
9,120 |
-0.55% |
6,100 |
| 2024/12/5 |
9,250 |
9,330 |
9,170 |
9,170 |
-0.33% |
1,300 |
| 2024/12/4 |
9,280 |
9,300 |
9,180 |
9,200 |
-1.18% |
4,400 |
| 2024/12/3 |
9,350 |
9,350 |
9,250 |
9,310 |
+0.11% |
3,200 |
| 2024/12/2 |
9,380 |
9,380 |
9,270 |
9,300 |
-0.11% |
1,400 |
| 2024/11/29 |
9,320 |
9,320 |
9,310 |
9,310 |
+0.11% |
300 |
| 2024/11/28 |
9,320 |
9,320 |
9,300 |
9,300 |
-0.21% |
600 |
| 2024/11/27 |
9,310 |
9,320 |
9,310 |
9,320 |
+0.11% |
200 |
| 2024/11/26 |
9,310 |
9,310 |
9,300 |
9,310 |
-0.43% |
800 |
| 2024/11/25 |
9,300 |
9,350 |
9,300 |
9,350 |
+0.00% |
400 |
| 2024/11/22 |
9,360 |
9,360 |
9,350 |
9,350 |
+0.00% |
300 |
| 2024/11/21 |
9,320 |
9,450 |
9,320 |
9,350 |
+0.32% |
1,900 |
| 2024/11/20 |
9,350 |
9,350 |
9,280 |
9,320 |
-0.43% |
2,000 |
| 2024/11/19 |
9,500 |
9,500 |
9,360 |
9,360 |
-0.53% |
2,000 |
| 2024/11/18 |
9,380 |
9,470 |
9,300 |
9,410 |
+0.32% |
6,000 |
| 2024/11/15 |
9,590 |
9,640 |
9,300 |
9,380 |
-3.30% |
6,200 |
| 2024/11/14 |
9,700 |
9,700 |
9,700 |
9,700 |
-0.31% |
500 |
| 2024/11/13 |
9,750 |
9,760 |
9,690 |
9,730 |
-0.21% |
700 |
| 2024/11/11 |
9,750 |
9,750 |
9,750 |
9,750 |
+0.62% |
500 |
| 2024/11/8 |
9,690 |
9,690 |
9,690 |
9,690 |
+0.21% |
200 |
| 2024/11/7 |
9,760 |
9,770 |
9,670 |
9,670 |
+0.10% |
1,400 |
| 2024/11/6 |
9,670 |
9,750 |
9,660 |
9,660 |
-0.41% |
1,500 |
| 2024/11/5 |
9,710 |
9,710 |
9,700 |
9,700 |
-0.41% |
800 |
| 2024/11/1 |
9,680 |
9,740 |
9,680 |
9,740 |
-0.10% |
300 |
| 2024/10/31 |
9,700 |
9,750 |
9,700 |
9,750 |
+0.52% |
500 |
| 2024/10/30 |
9,610 |
9,720 |
9,610 |
9,700 |
-0.61% |
1,300 |
| 2024/10/29 |
9,670 |
9,760 |
9,670 |
9,760 |
+1.04% |
200 |
| 2024/10/28 |
9,650 |
9,660 |
9,650 |
9,660 |
+0.62% |
1,000 |
| 2024/10/25 |
9,730 |
9,730 |
9,600 |
9,600 |
-1.74% |
2,100 |
| 2024/10/24 |
9,790 |
9,790 |
9,710 |
9,770 |
-0.81% |
1,500 |
| 2024/10/23 |
9,810 |
9,850 |
9,810 |
9,850 |
+0.00% |
500 |
| 2024/10/22 |
9,820 |
9,850 |
9,810 |
9,850 |
+0.51% |
600 |
| 2024/10/21 |
9,800 |
9,880 |
9,800 |
9,800 |
+0.00% |
900 |
| 2024/10/18 |
9,890 |
9,890 |
9,760 |
9,800 |
-0.91% |
1,300 |
| 2024/10/17 |
9,890 |
9,890 |
9,850 |
9,890 |
+0.51% |
1,000 |
| 2024/10/16 |
9,840 |
9,840 |
9,840 |
9,840 |
-0.40% |
100 |
| 2024/10/15 |
9,920 |
9,920 |
9,880 |
9,880 |
+0.71% |
1,300 |
| 2024/10/11 |
9,850 |
9,850 |
9,810 |
9,810 |
+0.00% |
300 |
| 2024/10/10 |
9,870 |
9,870 |
9,810 |
9,810 |
-0.10% |
800 |
| 2024/10/9 |
9,840 |
9,860 |
9,820 |
9,820 |
-0.71% |
1,000 |
| 2024/10/8 |
9,890 |
9,890 |
9,880 |
9,890 |
-0.20% |
500 |
| 2024/10/7 |
9,810 |
9,910 |
9,810 |
9,910 |
+0.61% |
600 |
| 2024/10/4 |
9,890 |
9,890 |
9,800 |
9,850 |
-0.30% |
1,000 |
| 2024/10/3 |
9,900 |
9,990 |
9,590 |
9,880 |
-0.10% |
3,400 |
| 2024/10/2 |
9,850 |
9,890 |
9,850 |
9,890 |
-0.20% |
400 |
| 2024/10/1 |
10,040 |
10,080 |
9,910 |
9,910 |
+0.20% |
2,400 |
| 2024/9/30 |
9,890 |
10,000 |
9,890 |
9,890 |
-0.70% |
2,600 |
| 2024/9/27 |
9,990 |
10,040 |
9,900 |
9,960 |
+0.20% |
900 |
| 2024/9/26 |
9,880 |
9,980 |
9,870 |
9,940 |
+0.81% |
2,200 |
| 2024/9/25 |
9,870 |
10,020 |
9,800 |
9,860 |
-0.10% |
2,600 |
| 2024/9/24 |
9,840 |
10,000 |
9,830 |
9,870 |
+0.20% |
2,700 |
| 2024/9/20 |
9,900 |
9,900 |
9,830 |
9,850 |
-0.51% |
1,700 |
| 2024/9/19 |
9,740 |
9,920 |
9,740 |
9,900 |
+0.10% |
900 |
| 2024/9/18 |
9,920 |
9,920 |
9,890 |
9,890 |
-0.40% |
200 |
| 2024/9/17 |
9,930 |
9,930 |
9,930 |
9,930 |
+0.61% |
100 |
| 2024/9/13 |
9,700 |
9,870 |
9,700 |
9,870 |
+0.41% |
600 |
| 2024/9/12 |
9,830 |
9,830 |
9,830 |
9,830 |
+0.92% |
100 |
| 2024/9/11 |
9,910 |
9,910 |
9,700 |
9,740 |
-2.31% |
2,800 |
| 2024/9/10 |
9,940 |
9,970 |
9,900 |
9,970 |
+1.12% |
400 |
| 2024/9/9 |
9,990 |
10,010 |
9,810 |
9,860 |
-1.50% |
2,200 |
| 2024/9/6 |
10,150 |
10,150 |
9,990 |
10,010 |
-1.48% |
1,100 |
| 2024/9/5 |
10,190 |
10,190 |
10,160 |
10,160 |
+1.60% |
200 |
| 2024/9/4 |
10,010 |
10,120 |
10,000 |
10,000 |
-1.38% |
1,300 |
| 2024/9/3 |
10,170 |
10,170 |
10,140 |
10,140 |
+0.10% |
300 |
| 2024/9/2 |
10,200 |
10,200 |
10,110 |
10,130 |
-1.07% |
800 |
| 2024/8/30 |
10,270 |
10,320 |
10,150 |
10,240 |
-0.29% |
3,400 |
| 2024/8/29 |
10,130 |
10,290 |
10,130 |
10,270 |
+0.39% |
600 |
| 2024/8/28 |
10,150 |
10,340 |
10,060 |
10,230 |
+1.19% |
4,100 |
| 2024/8/27 |
10,060 |
10,110 |
10,060 |
10,110 |
-0.20% |
300 |
| 2024/8/26 |
10,170 |
10,170 |
10,110 |
10,130 |
+1.00% |
900 |
| 2024/8/23 |
10,150 |
10,200 |
10,030 |
10,030 |
-0.89% |
2,500 |
| 2024/8/22 |
10,000 |
10,150 |
9,980 |
10,120 |
+1.20% |
2,000 |
| 2024/8/21 |
10,030 |
10,090 |
10,000 |
10,000 |
-0.30% |
500 |
| 2024/8/20 |
10,000 |
10,160 |
9,990 |
10,030 |
+0.30% |
1,200 |
| 2024/8/19 |
10,070 |
10,070 |
9,990 |
10,000 |
+0.10% |
1,000 |
| 2024/8/16 |
9,980 |
10,090 |
9,980 |
9,990 |
+0.10% |
1,100 |
| 2024/8/15 |
9,770 |
9,980 |
9,770 |
9,980 |
+1.84% |
1,100 |
| 2024/8/14 |
9,840 |
9,840 |
9,690 |
9,800 |
-0.31% |
1,400 |
| 2024/8/13 |
9,660 |
9,830 |
9,500 |
9,830 |
+2.72% |
1,500 |
| 2024/8/9 |
9,470 |
9,650 |
9,470 |
9,570 |
+0.10% |
3,400 |
| 2024/8/8 |
9,390 |
9,670 |
9,390 |
9,560 |
+1.70% |
3,700 |
| 2024/8/7 |
9,030 |
9,480 |
9,030 |
9,400 |
+1.40% |
3,100 |
| 2024/8/6 |
9,400 |
9,510 |
8,990 |
9,270 |
+3.58% |
10,100 |
| 2024/8/5 |
9,440 |
9,440 |
8,720 |
8,950 |
-8.11% |
22,700 |
| 2024/8/2 |
9,990 |
9,990 |
9,740 |
9,740 |
-2.99% |
13,200 |
| 2024/8/1 |
10,190 |
10,190 |
10,010 |
10,040 |
-1.67% |
2,900 |
| 2024/7/31 |
10,280 |
10,280 |
10,180 |
10,210 |
-0.58% |
300 |
| 2024/7/30 |
10,300 |
10,300 |
10,080 |
10,270 |
-0.39% |
1,600 |
| 2024/7/29 |
10,330 |
10,330 |
10,250 |
10,310 |
+1.28% |
700 |
| 2024/7/26 |
10,090 |
10,230 |
10,090 |
10,180 |
+1.19% |
4,800 |
| 2024/7/25 |
10,200 |
10,200 |
10,020 |
10,060 |
-1.37% |
5,000 |
| 2024/7/24 |
10,270 |
10,270 |
10,130 |
10,200 |
-0.58% |
1,400 |
| 2024/7/23 |
10,150 |
10,340 |
10,140 |
10,260 |
+0.79% |
2,400 |
| 2024/7/22 |
10,230 |
10,230 |
10,120 |
10,180 |
-0.49% |
3,200 |
| 2024/7/19 |
10,340 |
10,340 |
10,190 |
10,230 |
-0.97% |
1,800 |
| 2024/7/18 |
10,250 |
10,330 |
10,200 |
10,330 |
+0.00% |
2,500 |
| 2024/7/17 |
10,250 |
10,380 |
10,240 |
10,330 |
+0.78% |
5,000 |
| 2024/7/16 |
10,500 |
10,500 |
10,250 |
10,250 |
-2.38% |
5,600 |
| 2024/7/12 |
10,500 |
10,620 |
10,400 |
10,500 |
-0.57% |
2,800 |
| 2024/7/11 |
10,430 |
10,620 |
10,400 |
10,560 |
+1.25% |
3,100 |
| 2024/7/10 |
10,600 |
10,600 |
10,370 |
10,430 |
-2.52% |
4,000 |
| 2024/7/9 |
10,510 |
10,740 |
10,370 |
10,700 |
+1.90% |
7,400 |
| 2024/7/8 |
10,810 |
10,810 |
10,430 |
10,500 |
-2.87% |
7,400 |
| 2024/7/5 |
11,050 |
11,050 |
10,790 |
10,810 |
-1.82% |
7,400 |
| 2024/7/4 |
11,010 |
11,100 |
11,000 |
11,010 |
-0.36% |
2,100 |
| 2024/7/3 |
11,000 |
11,050 |
10,950 |
11,050 |
+0.45% |
3,100 |
| 2024/7/2 |
11,180 |
11,180 |
10,940 |
11,000 |
-0.90% |
4,000 |
| 2024/7/1 |
10,900 |
11,140 |
10,900 |
11,100 |
+0.45% |
6,800 |
| 2024/6/28 |
11,210 |
11,210 |
11,000 |
11,050 |
-1.43% |
6,800 |
| 2024/6/27 |
11,280 |
11,660 |
11,160 |
11,210 |
-8.42% |
18,200 |
| 2024/6/26 |
12,200 |
12,330 |
12,060 |
12,240 |
-0.73% |
14,500 |
| 2024/6/25 |
12,350 |
12,450 |
12,040 |
12,330 |
-0.48% |
3,400 |
| 2024/6/24 |
12,030 |
12,460 |
12,030 |
12,390 |
+2.99% |
5,900 |
| 2024/6/21 |
12,000 |
12,180 |
12,000 |
12,030 |
-0.58% |
4,700 |
| 2024/6/20 |
12,200 |
12,260 |
12,000 |
12,100 |
-0.90% |
2,700 |
| 2024/6/19 |
12,350 |
12,400 |
11,960 |
12,210 |
-2.01% |
8,700 |
| 2024/6/18 |
12,420 |
12,480 |
12,400 |
12,460 |
-0.32% |
2,800 |
| 2024/6/17 |
12,470 |
12,500 |
12,350 |
12,500 |
+0.48% |
2,400 |
| 2024/6/14 |
12,450 |
12,580 |
12,250 |
12,440 |
-0.80% |
4,300 |
| 2024/6/13 |
12,850 |
12,870 |
12,500 |
12,540 |
-2.03% |
4,600 |
|
