| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
1,768 |
1,796 |
1,751 |
1,757 |
-0.51% |
540,600 |
| 2024/11/29 |
1,796 |
1,813 |
1,765 |
1,766 |
-2.43% |
525,000 |
| 2024/11/28 |
1,777 |
1,837 |
1,756 |
1,810 |
+0.78% |
650,600 |
| 2024/11/27 |
1,765 |
1,800 |
1,750 |
1,796 |
+0.84% |
714,400 |
| 2024/11/26 |
1,840 |
1,846 |
1,762 |
1,781 |
-3.21% |
846,300 |
| 2024/11/25 |
1,880 |
1,907 |
1,832 |
1,840 |
-0.70% |
694,700 |
| 2024/11/22 |
1,817 |
1,886 |
1,817 |
1,853 |
+1.48% |
731,200 |
| 2024/11/21 |
1,840 |
1,866 |
1,814 |
1,826 |
-1.19% |
571,200 |
| 2024/11/20 |
1,860 |
1,890 |
1,822 |
1,848 |
-1.07% |
612,700 |
| 2024/11/19 |
1,877 |
1,890 |
1,834 |
1,868 |
+2.19% |
869,200 |
| 2024/11/18 |
1,838 |
1,855 |
1,797 |
1,828 |
-2.25% |
897,800 |
| 2024/11/15 |
1,798 |
1,917 |
1,789 |
1,870 |
-0.43% |
1,940,100 |
| 2024/11/14 |
1,907 |
1,951 |
1,878 |
1,878 |
-2.24% |
861,200 |
| 2024/11/13 |
1,957 |
1,991 |
1,921 |
1,921 |
-2.98% |
831,000 |
| 2024/11/12 |
1,996 |
2,038 |
1,979 |
1,980 |
-1.98% |
942,300 |
| 2024/11/11 |
2,059 |
2,067 |
1,990 |
2,020 |
-0.59% |
741,600 |
| 2024/11/8 |
2,059 |
2,089 |
2,028 |
2,032 |
-0.44% |
842,600 |
| 2024/11/7 |
2,166 |
2,187 |
2,041 |
2,041 |
-5.42% |
1,672,200 |
| 2024/11/6 |
2,072 |
2,229 |
2,067 |
2,158 |
+5.58% |
1,722,700 |
| 2024/11/5 |
2,108 |
2,108 |
2,020 |
2,044 |
+0.54% |
810,800 |
| 2024/11/1 |
2,012 |
2,061 |
1,977 |
2,033 |
-5.97% |
1,834,700 |
| 2024/10/31 |
2,129 |
2,166 |
2,090 |
2,162 |
-0.46% |
827,000 |
| 2024/10/30 |
2,140 |
2,187 |
2,130 |
2,172 |
+1.97% |
1,268,900 |
| 2024/10/29 |
2,125 |
2,141 |
2,103 |
2,130 |
+0.00% |
386,900 |
| 2024/10/28 |
2,048 |
2,160 |
2,044 |
2,130 |
+4.26% |
786,900 |
| 2024/10/25 |
2,072 |
2,090 |
2,035 |
2,043 |
-3.08% |
898,100 |
| 2024/10/24 |
2,113 |
2,156 |
2,091 |
2,108 |
-1.36% |
665,600 |
| 2024/10/23 |
2,133 |
2,169 |
2,118 |
2,137 |
+0.19% |
768,700 |
| 2024/10/22 |
2,211 |
2,220 |
2,121 |
2,133 |
-4.48% |
789,800 |
| 2024/10/21 |
2,198 |
2,259 |
2,185 |
2,233 |
+0.86% |
508,500 |
| 2024/10/18 |
2,232 |
2,243 |
2,196 |
2,214 |
-0.27% |
562,200 |
| 2024/10/17 |
2,230 |
2,254 |
2,195 |
2,220 |
+0.23% |
656,000 |
| 2024/10/16 |
2,263 |
2,264 |
2,189 |
2,215 |
-4.24% |
1,260,200 |
| 2024/10/15 |
2,328 |
2,355 |
2,275 |
2,313 |
+0.96% |
1,145,300 |
| 2024/10/11 |
2,311 |
2,367 |
2,291 |
2,291 |
-1.16% |
512,400 |
| 2024/10/10 |
2,353 |
2,412 |
2,317 |
2,318 |
-2.07% |
733,300 |
| 2024/10/9 |
2,348 |
2,396 |
2,347 |
2,367 |
+1.33% |
681,200 |
| 2024/10/8 |
2,365 |
2,380 |
2,330 |
2,336 |
-2.30% |
690,600 |
| 2024/10/7 |
2,510 |
2,548 |
2,391 |
2,391 |
-1.77% |
1,084,500 |
| 2024/10/4 |
2,452 |
2,466 |
2,416 |
2,434 |
-0.37% |
455,000 |
| 2024/10/3 |
2,519 |
2,525 |
2,442 |
2,443 |
-0.45% |
737,500 |
| 2024/10/2 |
2,418 |
2,470 |
2,397 |
2,454 |
-0.57% |
940,300 |
| 2024/10/1 |
2,464 |
2,538 |
2,448 |
2,468 |
+1.73% |
893,000 |
| 2024/9/30 |
2,503 |
2,526 |
2,415 |
2,426 |
-7.23% |
1,012,000 |
| 2024/9/27 |
2,570 |
2,646 |
2,548 |
2,615 |
+2.95% |
1,228,400 |
| 2024/9/26 |
2,489 |
2,556 |
2,467 |
2,540 |
+3.97% |
1,011,000 |
| 2024/9/25 |
2,429 |
2,496 |
2,406 |
2,443 |
+1.41% |
625,200 |
| 2024/9/24 |
2,547 |
2,558 |
2,395 |
2,409 |
-3.76% |
904,600 |
| 2024/9/20 |
2,500 |
2,567 |
2,468 |
2,503 |
+4.12% |
1,413,800 |
| 2024/9/19 |
2,377 |
2,434 |
2,371 |
2,404 |
+3.22% |
728,200 |
| 2024/9/18 |
2,327 |
2,364 |
2,287 |
2,329 |
+2.06% |
578,400 |
| 2024/9/17 |
2,349 |
2,355 |
2,235 |
2,282 |
-3.59% |
1,033,700 |
| 2024/9/13 |
2,449 |
2,467 |
2,365 |
2,367 |
-3.43% |
633,100 |
| 2024/9/12 |
2,389 |
2,452 |
2,369 |
2,451 |
+6.15% |
813,400 |
| 2024/9/11 |
2,326 |
2,395 |
2,277 |
2,309 |
-2.20% |
728,900 |
| 2024/9/10 |
2,371 |
2,418 |
2,323 |
2,361 |
+0.51% |
725,500 |
| 2024/9/9 |
2,300 |
2,370 |
2,260 |
2,349 |
-3.01% |
862,000 |
| 2024/9/6 |
2,459 |
2,469 |
2,401 |
2,422 |
-0.25% |
785,300 |
| 2024/9/5 |
2,445 |
2,521 |
2,421 |
2,428 |
-1.98% |
894,400 |
| 2024/9/4 |
2,517 |
2,555 |
2,468 |
2,477 |
-6.21% |
1,075,900 |
| 2024/9/3 |
2,732 |
2,732 |
2,640 |
2,641 |
-2.69% |
833,900 |
| 2024/9/2 |
2,884 |
2,904 |
2,705 |
2,714 |
-3.52% |
1,176,800 |
| 2024/8/30 |
2,752 |
2,843 |
2,728 |
2,813 |
+2.78% |
850,500 |
| 2024/8/29 |
2,703 |
2,748 |
2,639 |
2,737 |
-0.58% |
920,600 |
| 2024/8/28 |
2,742 |
2,753 |
2,698 |
2,753 |
-0.47% |
691,600 |
| 2024/8/27 |
2,789 |
2,804 |
2,736 |
2,766 |
-1.50% |
730,100 |
| 2024/8/26 |
2,810 |
2,839 |
2,764 |
2,808 |
-0.28% |
661,800 |
| 2024/8/23 |
2,844 |
2,882 |
2,816 |
2,816 |
-2.05% |
654,000 |
| 2024/8/22 |
2,968 |
2,968 |
2,852 |
2,875 |
-1.71% |
764,500 |
| 2024/8/21 |
2,950 |
2,975 |
2,878 |
2,925 |
-2.82% |
985,500 |
| 2024/8/20 |
2,944 |
3,080 |
2,932 |
3,010 |
+4.08% |
1,020,200 |
| 2024/8/19 |
3,050 |
3,080 |
2,870 |
2,892 |
-6.71% |
1,268,300 |
| 2024/8/16 |
3,025 |
3,150 |
3,000 |
3,100 |
+6.09% |
1,304,800 |
| 2024/8/15 |
2,932 |
2,977 |
2,855 |
2,922 |
-0.31% |
1,606,500 |
| 2024/8/14 |
2,907 |
2,955 |
2,658 |
2,931 |
+1.70% |
2,778,500 |
| 2024/8/13 |
2,580 |
2,882 |
2,561 |
2,882 |
-3.29% |
3,995,200 |
| 2024/8/9 |
3,040 |
3,070 |
2,868 |
2,980 |
+0.98% |
1,448,300 |
| 2024/8/8 |
2,885 |
3,010 |
2,855 |
2,951 |
+0.27% |
1,095,600 |
| 2024/8/7 |
2,694 |
3,040 |
2,690 |
2,943 |
+5.94% |
2,042,800 |
| 2024/8/6 |
2,641 |
2,871 |
2,604 |
2,778 |
+13.67% |
1,885,400 |
| 2024/8/5 |
2,805 |
2,872 |
2,395 |
2,444 |
-21.03% |
2,536,600 |
| 2024/8/2 |
3,260 |
3,310 |
3,085 |
3,095 |
-8.30% |
1,978,100 |
| 2024/8/1 |
3,650 |
3,650 |
3,355 |
3,375 |
-6.25% |
943,400 |
| 2024/7/31 |
3,460 |
3,615 |
3,410 |
3,600 |
+1.12% |
1,016,200 |
| 2024/7/30 |
3,510 |
3,575 |
3,430 |
3,560 |
+0.85% |
624,100 |
| 2024/7/29 |
3,485 |
3,545 |
3,440 |
3,530 |
+3.22% |
860,900 |
| 2024/7/26 |
3,425 |
3,490 |
3,360 |
3,420 |
-1.16% |
1,132,200 |
| 2024/7/25 |
3,550 |
3,590 |
3,440 |
3,460 |
-5.46% |
1,378,900 |
| 2024/7/24 |
3,700 |
3,740 |
3,630 |
3,660 |
-1.48% |
800,500 |
| 2024/7/23 |
3,790 |
3,790 |
3,635 |
3,715 |
+0.41% |
921,800 |
| 2024/7/22 |
3,805 |
3,870 |
3,685 |
3,700 |
-2.76% |
1,087,600 |
| 2024/7/19 |
3,860 |
3,880 |
3,780 |
3,805 |
-1.55% |
865,200 |
| 2024/7/18 |
3,940 |
4,000 |
3,810 |
3,865 |
-4.45% |
1,277,700 |
| 2024/7/17 |
4,125 |
4,140 |
4,025 |
4,045 |
-0.86% |
1,025,600 |
| 2024/7/16 |
4,155 |
4,240 |
4,050 |
4,080 |
-1.21% |
1,260,200 |
| 2024/7/12 |
4,150 |
4,220 |
4,005 |
4,130 |
-0.84% |
1,278,800 |
| 2024/7/11 |
4,020 |
4,305 |
3,985 |
4,165 |
+4.26% |
2,455,000 |
| 2024/7/10 |
4,070 |
4,085 |
3,940 |
3,995 |
-3.03% |
1,109,400 |
| 2024/7/9 |
4,025 |
4,150 |
4,020 |
4,120 |
+1.98% |
1,088,500 |
| 2024/7/8 |
4,025 |
4,105 |
3,955 |
4,040 |
+0.00% |
1,044,500 |
| 2024/7/5 |
4,115 |
4,120 |
3,985 |
4,040 |
-0.12% |
1,168,800 |
| 2024/7/4 |
4,235 |
4,245 |
4,045 |
4,045 |
-5.05% |
1,874,000 |
| 2024/7/3 |
4,225 |
4,360 |
4,205 |
4,260 |
+0.83% |
1,277,300 |
| 2024/7/2 |
4,170 |
4,225 |
4,125 |
4,225 |
+1.32% |
773,100 |
| 2024/7/1 |
4,350 |
4,445 |
4,160 |
4,170 |
-3.47% |
1,680,300 |
| 2024/6/28 |
4,325 |
4,375 |
4,255 |
4,320 |
+1.53% |
848,200 |
| 2024/6/27 |
4,255 |
4,385 |
4,245 |
4,255 |
-0.35% |
909,800 |
| 2024/6/26 |
4,310 |
4,415 |
4,240 |
4,270 |
+0.59% |
1,122,700 |
| 2024/6/25 |
4,230 |
4,330 |
4,190 |
4,245 |
+0.24% |
876,900 |
| 2024/6/24 |
4,230 |
4,355 |
4,205 |
4,235 |
-0.24% |
697,500 |
| 2024/6/21 |
4,335 |
4,380 |
4,235 |
4,245 |
-2.86% |
1,056,100 |
| 2024/6/20 |
4,170 |
4,385 |
4,170 |
4,370 |
+2.10% |
1,196,600 |
| 2024/6/19 |
4,505 |
4,540 |
4,230 |
4,280 |
-3.93% |
1,102,300 |
| 2024/6/18 |
4,405 |
4,520 |
4,305 |
4,455 |
+1.60% |
1,017,500 |
| 2024/6/17 |
4,400 |
4,410 |
4,280 |
4,385 |
-1.13% |
913,500 |
| 2024/6/14 |
4,570 |
4,685 |
4,425 |
4,435 |
-4.31% |
1,454,700 |
| 2024/6/13 |
4,640 |
4,715 |
4,605 |
4,635 |
+1.42% |
1,393,000 |
| 2024/6/12 |
4,450 |
4,570 |
4,420 |
4,570 |
+2.35% |
719,100 |
| 2024/6/11 |
4,520 |
4,580 |
4,455 |
4,465 |
-1.11% |
596,400 |
| 2024/6/10 |
4,390 |
4,545 |
4,385 |
4,515 |
+1.80% |
662,100 |
| 2024/6/7 |
4,380 |
4,550 |
4,325 |
4,435 |
+0.23% |
921,700 |
| 2024/6/6 |
4,590 |
4,660 |
4,415 |
4,425 |
-0.34% |
948,000 |
| 2024/6/5 |
4,635 |
4,670 |
4,435 |
4,440 |
-3.58% |
1,000,700 |
|
