| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
1,046 |
1,288 |
998 |
1,100 |
+5.97% |
787,100 |
| 2024/12/10 |
1,050 |
1,072 |
1,038 |
1,038 |
-0.38% |
32,900 |
| 2024/12/9 |
1,077 |
1,157 |
1,042 |
1,042 |
-1.98% |
166,300 |
| 2024/12/6 |
1,011 |
1,183 |
1,001 |
1,063 |
+5.77% |
519,800 |
| 2024/12/5 |
1,025 |
1,048 |
1,004 |
1,005 |
-4.74% |
112,900 |
| 2024/12/4 |
1,059 |
1,100 |
1,051 |
1,055 |
-3.83% |
91,100 |
| 2024/12/3 |
1,163 |
1,170 |
1,092 |
1,097 |
-7.58% |
164,300 |
| 2024/12/2 |
1,265 |
1,265 |
1,160 |
1,187 |
-4.51% |
171,400 |
| 2024/11/29 |
1,300 |
1,319 |
1,169 |
1,243 |
-0.56% |
506,400 |
| 2024/11/28 |
1,349 |
1,400 |
1,193 |
1,250 |
+8.79% |
2,006,800 |
| 2024/11/27 |
1,044 |
1,149 |
1,035 |
1,149 |
+15.02% |
912,100 |
| 2024/11/26 |
922 |
1,070 |
922 |
999 |
+6.62% |
1,341,400 |
| 2024/11/25 |
827 |
999 |
811 |
937 |
+10.37% |
2,233,700 |
| 2024/11/22 |
829 |
987 |
815 |
849 |
+1.43% |
672,300 |
| 2024/11/21 |
846 |
850 |
823 |
837 |
-1.53% |
18,600 |
| 2024/11/20 |
852 |
860 |
836 |
850 |
-0.23% |
21,400 |
| 2024/11/19 |
842 |
885 |
840 |
852 |
+0.24% |
53,500 |
| 2024/11/18 |
820 |
862 |
805 |
850 |
+2.16% |
46,200 |
| 2024/11/15 |
832 |
852 |
832 |
832 |
-15.27% |
181,300 |
| 2024/11/14 |
981 |
993 |
962 |
982 |
-0.71% |
34,100 |
| 2024/11/13 |
1,015 |
1,016 |
969 |
989 |
-2.56% |
50,400 |
| 2024/11/12 |
1,097 |
1,097 |
1,012 |
1,015 |
-5.49% |
60,600 |
| 2024/11/11 |
1,035 |
1,079 |
1,009 |
1,074 |
+5.71% |
68,900 |
| 2024/11/8 |
1,019 |
1,043 |
997 |
1,016 |
-2.68% |
52,700 |
| 2024/11/7 |
1,040 |
1,059 |
1,010 |
1,044 |
-0.38% |
60,500 |
| 2024/11/6 |
1,063 |
1,086 |
1,044 |
1,048 |
-3.32% |
40,400 |
| 2024/11/5 |
1,095 |
1,099 |
1,068 |
1,084 |
-1.00% |
18,100 |
| 2024/11/1 |
1,114 |
1,147 |
1,095 |
1,095 |
-4.28% |
44,300 |
| 2024/10/31 |
1,158 |
1,170 |
1,140 |
1,144 |
-3.21% |
44,800 |
| 2024/10/30 |
1,195 |
1,211 |
1,174 |
1,182 |
-2.88% |
99,500 |
| 2024/10/29 |
1,190 |
1,268 |
1,175 |
1,217 |
-8.43% |
313,000 |
| 2024/10/28 |
1,132 |
1,450 |
1,125 |
1,329 |
+10.57% |
547,200 |
| 2024/10/25 |
1,197 |
1,202 |
1,148 |
1,202 |
+0.50% |
26,200 |
| 2024/10/24 |
1,190 |
1,214 |
1,147 |
1,196 |
-1.48% |
49,400 |
| 2024/10/23 |
1,287 |
1,287 |
1,211 |
1,214 |
-5.75% |
44,100 |
| 2024/10/22 |
1,376 |
1,455 |
1,288 |
1,288 |
-6.87% |
137,700 |
| 2024/10/21 |
1,410 |
1,410 |
1,357 |
1,383 |
-3.35% |
55,300 |
| 2024/10/18 |
1,439 |
1,473 |
1,411 |
1,431 |
+0.85% |
79,400 |
| 2024/10/17 |
1,400 |
1,447 |
1,391 |
1,419 |
-0.77% |
35,000 |
| 2024/10/16 |
1,385 |
1,439 |
1,375 |
1,430 |
+1.56% |
41,200 |
| 2024/10/15 |
1,415 |
1,452 |
1,395 |
1,408 |
-3.69% |
71,200 |
| 2024/10/11 |
1,469 |
1,490 |
1,433 |
1,462 |
+0.07% |
78,400 |
| 2024/10/10 |
1,490 |
1,500 |
1,441 |
1,461 |
-2.60% |
86,900 |
| 2024/10/9 |
1,572 |
1,644 |
1,500 |
1,500 |
-6.95% |
146,600 |
| 2024/10/8 |
1,745 |
1,750 |
1,600 |
1,612 |
-8.67% |
139,700 |
| 2024/10/7 |
1,750 |
1,908 |
1,749 |
1,765 |
+2.02% |
281,700 |
| 2024/10/4 |
1,724 |
1,920 |
1,607 |
1,730 |
-4.74% |
954,400 |
| 2024/10/3 |
1,823 |
2,018 |
1,745 |
1,816 |
+8.42% |
2,388,000 |
| 2024/10/2 |
1,600 |
1,675 |
1,556 |
1,675 |
+21.82% |
1,067,500 |
| 2024/10/1 |
1,400 |
1,630 |
1,354 |
1,375 |
+1.93% |
1,494,500 |
| 2024/9/30 |
1,349 |
1,349 |
1,349 |
1,349 |
+28.60% |
80,900 |
| 2024/9/27 |
1,016 |
1,096 |
1,008 |
1,049 |
+3.35% |
132,100 |
| 2024/9/26 |
1,044 |
1,044 |
1,005 |
1,015 |
-1.74% |
43,900 |
| 2024/9/25 |
1,050 |
1,127 |
1,014 |
1,033 |
-2.46% |
149,900 |
| 2024/9/24 |
1,125 |
1,130 |
1,059 |
1,059 |
-7.91% |
112,600 |
| 2024/9/20 |
1,250 |
1,349 |
1,150 |
1,150 |
+7.48% |
752,000 |
| 2024/9/19 |
1,065 |
1,130 |
1,045 |
1,070 |
+0.00% |
93,800 |
| 2024/9/18 |
1,145 |
1,165 |
1,055 |
1,070 |
-4.04% |
123,000 |
| 2024/9/17 |
1,175 |
1,230 |
1,036 |
1,115 |
+0.00% |
444,700 |
| 2024/9/13 |
1,020 |
1,115 |
1,012 |
1,115 |
+15.54% |
128,300 |
| 2024/9/12 |
953 |
998 |
949 |
965 |
+1.90% |
62,000 |
| 2024/9/11 |
948 |
1,048 |
912 |
947 |
-0.84% |
304,500 |
| 2024/9/10 |
1,006 |
1,049 |
951 |
955 |
-4.40% |
141,000 |
| 2024/9/9 |
999 |
1,060 |
980 |
999 |
-9.10% |
183,100 |
| 2024/9/6 |
1,121 |
1,230 |
1,038 |
1,099 |
-9.25% |
521,000 |
| 2024/9/5 |
1,158 |
1,381 |
1,098 |
1,211 |
+4.58% |
3,742,000 |
| 2024/9/4 |
1,229 |
1,438 |
1,066 |
1,158 |
+1.67% |
4,740,900 |
| 2024/9/3 |
990 |
1,139 |
947 |
1,139 |
+15.17% |
545,500 |
| 2024/9/2 |
1,155 |
1,235 |
961 |
989 |
-9.68% |
1,068,100 |
| 2024/8/30 |
1,065 |
1,095 |
1,026 |
1,095 |
+15.87% |
479,200 |
| 2024/8/29 |
810 |
945 |
802 |
945 |
+18.87% |
323,500 |
| 2024/8/28 |
718 |
830 |
717 |
795 |
+10.88% |
50,100 |
| 2024/8/27 |
710 |
728 |
709 |
717 |
+0.99% |
6,400 |
| 2024/8/26 |
722 |
724 |
702 |
710 |
-2.34% |
4,800 |
| 2024/8/23 |
681 |
727 |
681 |
727 |
+6.75% |
11,500 |
| 2024/8/22 |
681 |
685 |
681 |
681 |
+0.00% |
3,100 |
| 2024/8/21 |
684 |
686 |
680 |
681 |
+0.29% |
3,400 |
| 2024/8/20 |
678 |
685 |
677 |
679 |
+0.30% |
2,900 |
| 2024/8/19 |
687 |
687 |
671 |
677 |
+0.00% |
5,400 |
| 2024/8/16 |
669 |
677 |
623 |
677 |
+1.50% |
10,800 |
| 2024/8/15 |
642 |
669 |
640 |
667 |
-0.45% |
9,700 |
| 2024/8/14 |
654 |
670 |
643 |
670 |
+5.68% |
11,400 |
| 2024/8/13 |
590 |
648 |
590 |
634 |
+8.38% |
9,600 |
| 2024/8/9 |
589 |
600 |
582 |
585 |
+0.69% |
3,500 |
| 2024/8/8 |
570 |
593 |
568 |
581 |
+0.87% |
6,300 |
| 2024/8/7 |
515 |
585 |
515 |
576 |
+10.77% |
20,000 |
| 2024/8/6 |
557 |
592 |
505 |
520 |
-3.17% |
24,500 |
| 2024/8/5 |
597 |
606 |
537 |
537 |
-15.70% |
48,900 |
| 2024/8/2 |
712 |
712 |
626 |
637 |
-12.14% |
44,700 |
| 2024/8/1 |
746 |
746 |
725 |
725 |
-2.82% |
7,000 |
| 2024/7/31 |
742 |
749 |
736 |
746 |
+0.54% |
4,700 |
| 2024/7/30 |
742 |
759 |
742 |
742 |
+0.00% |
10,700 |
| 2024/7/29 |
746 |
746 |
736 |
742 |
-0.27% |
5,200 |
| 2024/7/26 |
742 |
750 |
737 |
744 |
+0.27% |
5,600 |
| 2024/7/25 |
750 |
765 |
730 |
742 |
-1.07% |
7,800 |
| 2024/7/24 |
760 |
765 |
750 |
750 |
-0.79% |
2,100 |
| 2024/7/23 |
773 |
787 |
756 |
756 |
-2.20% |
3,700 |
| 2024/7/22 |
780 |
790 |
766 |
773 |
-0.90% |
6,900 |
| 2024/7/19 |
789 |
804 |
779 |
780 |
-1.89% |
6,500 |
| 2024/7/18 |
804 |
810 |
795 |
795 |
-0.75% |
8,300 |
| 2024/7/17 |
803 |
803 |
792 |
801 |
-0.25% |
6,100 |
| 2024/7/16 |
805 |
806 |
791 |
803 |
+1.01% |
11,800 |
| 2024/7/12 |
777 |
807 |
770 |
795 |
+2.58% |
20,200 |
| 2024/7/11 |
765 |
775 |
739 |
775 |
+3.33% |
15,200 |
| 2024/7/10 |
778 |
778 |
740 |
750 |
-3.85% |
32,400 |
| 2024/7/9 |
772 |
793 |
770 |
780 |
-0.89% |
5,700 |
| 2024/7/8 |
805 |
808 |
772 |
787 |
-2.24% |
14,700 |
| 2024/7/5 |
807 |
829 |
795 |
805 |
-0.12% |
10,900 |
| 2024/7/4 |
820 |
838 |
800 |
806 |
-1.71% |
21,000 |
| 2024/7/3 |
830 |
840 |
817 |
820 |
-2.15% |
17,400 |
| 2024/7/2 |
894 |
894 |
838 |
838 |
-6.26% |
29,600 |
| 2024/7/1 |
901 |
924 |
889 |
894 |
-0.89% |
48,500 |
| 2024/6/28 |
851 |
963 |
851 |
902 |
+4.04% |
222,800 |
| 2024/6/27 |
948 |
1,042 |
854 |
867 |
-3.99% |
556,800 |
| 2024/6/26 |
759 |
903 |
753 |
903 |
+19.92% |
74,200 |
| 2024/6/25 |
747 |
758 |
737 |
753 |
+0.80% |
16,800 |
| 2024/6/24 |
750 |
750 |
733 |
747 |
-0.40% |
7,300 |
| 2024/6/21 |
749 |
757 |
741 |
750 |
+0.00% |
9,400 |
| 2024/6/20 |
749 |
750 |
733 |
750 |
+0.13% |
8,900 |
| 2024/6/19 |
758 |
758 |
737 |
749 |
-1.19% |
7,500 |
| 2024/6/18 |
769 |
769 |
744 |
758 |
-0.13% |
4,400 |
| 2024/6/17 |
763 |
763 |
743 |
759 |
+0.93% |
2,700 |
| 2024/6/14 |
756 |
759 |
732 |
752 |
-2.34% |
10,600 |
|
