| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
11,390 |
11,530 |
11,150 |
11,170 |
-2.10% |
602,400 |
| 2024/12/12 |
11,660 |
11,740 |
11,400 |
11,410 |
-1.04% |
511,000 |
| 2024/12/11 |
11,780 |
11,810 |
11,510 |
11,530 |
-2.45% |
524,800 |
| 2024/12/10 |
12,000 |
12,070 |
11,740 |
11,820 |
-1.50% |
459,700 |
| 2024/12/9 |
12,170 |
12,200 |
11,910 |
12,000 |
-1.32% |
447,000 |
| 2024/12/6 |
12,330 |
12,400 |
12,040 |
12,160 |
-1.86% |
466,300 |
| 2024/12/5 |
13,050 |
13,180 |
12,320 |
12,390 |
-3.13% |
710,100 |
| 2024/12/4 |
13,030 |
13,040 |
12,770 |
12,790 |
-0.93% |
393,500 |
| 2024/12/3 |
12,500 |
13,080 |
12,470 |
12,910 |
+4.45% |
850,800 |
| 2024/12/2 |
12,490 |
12,610 |
12,340 |
12,360 |
-1.12% |
429,500 |
| 2024/11/29 |
12,760 |
12,900 |
12,320 |
12,500 |
-2.04% |
659,600 |
| 2024/11/28 |
12,680 |
12,940 |
12,440 |
12,760 |
-0.70% |
705,400 |
| 2024/11/27 |
12,750 |
12,890 |
12,540 |
12,850 |
+0.31% |
722,900 |
| 2024/11/26 |
12,920 |
13,020 |
12,490 |
12,810 |
-0.39% |
916,800 |
| 2024/11/25 |
13,040 |
13,440 |
12,730 |
12,860 |
+1.98% |
1,417,200 |
| 2024/11/22 |
12,570 |
12,730 |
12,130 |
12,610 |
+1.78% |
1,067,700 |
| 2024/11/21 |
12,580 |
12,640 |
12,280 |
12,390 |
-0.72% |
466,300 |
| 2024/11/20 |
12,800 |
12,820 |
12,390 |
12,480 |
-2.12% |
503,300 |
| 2024/11/19 |
12,840 |
13,010 |
12,530 |
12,750 |
+0.00% |
597,900 |
| 2024/11/18 |
13,000 |
13,230 |
12,740 |
12,750 |
-2.97% |
489,000 |
| 2024/11/15 |
13,010 |
13,260 |
12,900 |
13,140 |
+1.08% |
459,000 |
| 2024/11/14 |
13,330 |
13,440 |
12,960 |
13,000 |
-2.48% |
505,800 |
| 2024/11/13 |
13,590 |
13,710 |
13,310 |
13,330 |
-2.13% |
459,400 |
| 2024/11/12 |
14,130 |
14,250 |
13,510 |
13,620 |
-3.75% |
776,400 |
| 2024/11/11 |
14,250 |
14,450 |
14,080 |
14,150 |
-0.70% |
412,900 |
| 2024/11/8 |
14,390 |
14,540 |
14,050 |
14,250 |
-0.35% |
661,700 |
| 2024/11/7 |
15,390 |
15,480 |
14,220 |
14,300 |
-6.11% |
1,143,300 |
| 2024/11/6 |
14,620 |
15,280 |
14,500 |
15,230 |
+5.18% |
666,100 |
| 2024/11/5 |
14,650 |
14,920 |
14,450 |
14,480 |
-1.16% |
466,800 |
| 2024/11/1 |
14,650 |
14,910 |
14,550 |
14,650 |
-1.35% |
426,800 |
| 2024/10/31 |
15,090 |
15,380 |
14,820 |
14,850 |
-1.46% |
535,600 |
| 2024/10/30 |
15,300 |
15,310 |
14,970 |
15,070 |
-1.05% |
710,700 |
| 2024/10/29 |
15,300 |
15,570 |
15,180 |
15,230 |
-0.91% |
888,100 |
| 2024/10/28 |
14,550 |
15,410 |
14,500 |
15,370 |
+6.07% |
1,205,600 |
| 2024/10/25 |
14,820 |
15,070 |
14,420 |
14,490 |
-2.49% |
1,087,700 |
| 2024/10/24 |
14,200 |
14,860 |
14,100 |
14,860 |
+2.70% |
1,319,200 |
| 2024/10/23 |
14,920 |
15,020 |
14,280 |
14,470 |
-4.11% |
1,270,600 |
| 2024/10/22 |
15,280 |
15,430 |
14,940 |
15,090 |
-2.96% |
1,344,000 |
| 2024/10/21 |
15,140 |
15,840 |
14,830 |
15,550 |
+4.08% |
2,142,000 |
| 2024/10/18 |
15,000 |
15,140 |
13,880 |
14,940 |
-7.20% |
4,188,200 |
| 2024/10/17 |
16,190 |
16,400 |
15,600 |
16,100 |
-0.12% |
1,240,700 |
| 2024/10/16 |
16,230 |
16,550 |
16,100 |
16,120 |
-1.83% |
1,049,500 |
| 2024/10/15 |
17,000 |
17,060 |
16,320 |
16,420 |
-1.97% |
1,287,200 |
| 2024/10/11 |
16,820 |
17,060 |
16,320 |
16,750 |
-0.48% |
1,696,800 |
| 2024/10/10 |
17,730 |
18,180 |
16,640 |
16,830 |
-0.59% |
2,845,900 |
| 2024/10/9 |
17,350 |
17,580 |
16,720 |
16,930 |
-0.94% |
2,860,700 |
| 2024/10/8 |
17,580 |
17,770 |
16,950 |
17,090 |
-3.56% |
2,030,700 |
| 2024/10/7 |
19,450 |
19,820 |
17,720 |
17,720 |
-4.99% |
3,812,300 |
| 2024/10/4 |
18,600 |
19,130 |
17,650 |
18,650 |
-0.53% |
4,186,800 |
| 2024/10/3 |
17,110 |
19,490 |
17,090 |
18,750 |
+20.89% |
5,690,400 |
| 2024/10/2 |
15,800 |
16,120 |
15,470 |
15,510 |
-2.45% |
1,416,000 |
| 2024/10/1 |
15,520 |
16,160 |
15,230 |
15,900 |
+6.14% |
1,108,700 |
| 2024/9/30 |
15,500 |
16,080 |
14,980 |
14,980 |
-6.20% |
1,018,500 |
| 2024/9/27 |
15,500 |
16,020 |
15,340 |
15,970 |
+4.04% |
1,010,300 |
| 2024/9/26 |
14,900 |
15,350 |
14,660 |
15,350 |
+4.35% |
945,300 |
| 2024/9/25 |
14,600 |
15,050 |
14,400 |
14,710 |
+0.48% |
718,400 |
| 2024/9/24 |
14,800 |
15,160 |
14,280 |
14,640 |
-0.27% |
710,300 |
| 2024/9/20 |
15,000 |
15,170 |
14,330 |
14,680 |
+0.96% |
1,204,000 |
| 2024/9/19 |
14,480 |
14,840 |
14,210 |
14,540 |
+2.54% |
866,700 |
| 2024/9/18 |
13,970 |
14,650 |
13,910 |
14,180 |
+5.04% |
1,062,900 |
| 2024/9/17 |
13,760 |
13,930 |
13,100 |
13,500 |
-1.32% |
514,100 |
| 2024/9/13 |
14,070 |
14,100 |
13,470 |
13,680 |
-2.43% |
577,400 |
| 2024/9/12 |
13,440 |
14,050 |
13,420 |
14,020 |
+8.85% |
909,700 |
| 2024/9/11 |
13,400 |
13,580 |
12,750 |
12,880 |
-4.52% |
611,800 |
| 2024/9/10 |
13,290 |
13,500 |
12,880 |
13,490 |
+3.13% |
573,400 |
| 2024/9/9 |
12,330 |
13,200 |
12,250 |
13,080 |
+1.16% |
803,600 |
| 2024/9/6 |
13,300 |
13,300 |
12,830 |
12,930 |
-2.19% |
545,400 |
| 2024/9/5 |
12,980 |
13,680 |
12,810 |
13,220 |
+0.08% |
891,900 |
| 2024/9/4 |
13,250 |
13,670 |
13,040 |
13,210 |
-3.93% |
966,300 |
| 2024/9/3 |
14,410 |
14,510 |
13,690 |
13,750 |
-4.31% |
685,200 |
| 2024/9/2 |
14,940 |
15,230 |
14,370 |
14,370 |
-3.88% |
653,900 |
| 2024/8/30 |
15,150 |
15,680 |
14,880 |
14,950 |
-1.90% |
1,268,600 |
| 2024/8/29 |
14,200 |
15,380 |
14,130 |
15,240 |
+4.96% |
1,312,800 |
| 2024/8/28 |
14,640 |
15,170 |
14,440 |
14,520 |
-0.82% |
872,600 |
| 2024/8/27 |
15,300 |
15,340 |
14,450 |
14,640 |
-5.00% |
668,300 |
| 2024/8/26 |
15,700 |
15,930 |
15,340 |
15,410 |
+0.39% |
708,900 |
| 2024/8/23 |
15,410 |
15,490 |
15,140 |
15,350 |
-0.20% |
600,500 |
| 2024/8/22 |
14,550 |
15,540 |
14,530 |
15,380 |
+6.44% |
1,760,000 |
| 2024/8/21 |
14,240 |
14,450 |
14,110 |
14,450 |
-0.07% |
578,800 |
| 2024/8/20 |
14,220 |
14,590 |
14,020 |
14,460 |
+4.33% |
858,300 |
| 2024/8/19 |
13,650 |
14,580 |
13,420 |
13,860 |
+1.99% |
1,430,400 |
| 2024/8/16 |
12,780 |
13,650 |
12,570 |
13,590 |
+11.58% |
1,519,700 |
| 2024/8/15 |
11,500 |
12,440 |
11,470 |
12,180 |
+5.64% |
875,400 |
| 2024/8/14 |
11,800 |
12,080 |
11,330 |
11,530 |
-1.37% |
706,800 |
| 2024/8/13 |
12,160 |
12,210 |
11,420 |
11,690 |
-1.76% |
751,900 |
| 2024/8/9 |
11,220 |
11,990 |
11,090 |
11,900 |
+10.19% |
1,104,300 |
| 2024/8/8 |
10,230 |
11,000 |
10,120 |
10,800 |
+3.55% |
839,900 |
| 2024/8/7 |
9,160 |
10,900 |
9,150 |
10,430 |
+10.37% |
1,479,100 |
| 2024/8/6 |
9,000 |
9,450 |
8,800 |
9,450 |
+18.87% |
383,100 |
| 2024/8/5 |
9,150 |
10,040 |
7,950 |
7,950 |
-27.40% |
1,446,800 |
| 2024/8/2 |
11,630 |
11,780 |
10,920 |
10,950 |
-11.12% |
618,000 |
| 2024/8/1 |
12,760 |
12,900 |
11,720 |
12,320 |
-4.64% |
450,000 |
| 2024/7/31 |
12,550 |
13,050 |
12,340 |
12,920 |
+1.73% |
482,000 |
| 2024/7/30 |
12,150 |
12,720 |
12,000 |
12,700 |
+4.44% |
429,600 |
| 2024/7/29 |
11,900 |
12,240 |
11,680 |
12,160 |
+1.84% |
305,500 |
| 2024/7/26 |
11,490 |
12,500 |
11,470 |
11,940 |
+3.65% |
729,400 |
| 2024/7/25 |
11,880 |
12,080 |
11,460 |
11,520 |
-5.96% |
585,800 |
| 2024/7/24 |
12,410 |
12,510 |
12,150 |
12,250 |
-2.85% |
426,500 |
| 2024/7/23 |
13,100 |
13,280 |
12,520 |
12,610 |
-2.85% |
344,100 |
| 2024/7/22 |
13,370 |
13,400 |
12,960 |
12,980 |
-2.92% |
237,500 |
| 2024/7/19 |
13,630 |
13,710 |
13,280 |
13,370 |
-3.19% |
307,900 |
| 2024/7/18 |
13,820 |
14,110 |
13,700 |
13,810 |
-1.36% |
248,800 |
| 2024/7/17 |
14,140 |
14,300 |
13,970 |
14,000 |
-2.10% |
341,400 |
| 2024/7/16 |
14,890 |
14,990 |
14,300 |
14,300 |
-3.70% |
355,700 |
| 2024/7/12 |
14,780 |
15,080 |
14,410 |
14,850 |
+0.34% |
577,400 |
| 2024/7/11 |
14,480 |
14,840 |
14,200 |
14,800 |
+2.42% |
433,000 |
| 2024/7/10 |
14,680 |
15,020 |
14,100 |
14,450 |
-1.43% |
695,500 |
| 2024/7/9 |
15,490 |
15,630 |
14,600 |
14,660 |
-3.99% |
716,800 |
| 2024/7/8 |
14,650 |
15,300 |
14,400 |
15,270 |
+2.83% |
789,900 |
| 2024/7/5 |
14,600 |
15,050 |
14,080 |
14,850 |
-0.07% |
1,210,600 |
| 2024/7/4 |
17,010 |
17,010 |
14,740 |
14,860 |
-8.33% |
2,247,200 |
| 2024/7/3 |
15,200 |
16,210 |
14,800 |
16,210 |
+22.71% |
1,953,200 |
| 2024/7/2 |
13,200 |
13,540 |
12,960 |
13,210 |
-0.75% |
428,100 |
| 2024/7/1 |
13,860 |
13,910 |
13,160 |
13,310 |
-3.83% |
400,200 |
| 2024/6/28 |
13,650 |
14,020 |
13,520 |
13,840 |
+2.29% |
391,700 |
| 2024/6/27 |
13,330 |
13,630 |
13,220 |
13,530 |
+1.42% |
256,700 |
| 2024/6/26 |
13,610 |
13,770 |
13,300 |
13,340 |
-2.70% |
290,300 |
| 2024/6/25 |
13,890 |
14,330 |
13,490 |
13,710 |
+1.71% |
735,600 |
| 2024/6/24 |
13,000 |
13,720 |
12,830 |
13,480 |
+0.45% |
522,400 |
| 2024/6/21 |
14,250 |
14,520 |
13,170 |
13,420 |
-6.09% |
792,200 |
| 2024/6/20 |
14,020 |
14,320 |
13,980 |
14,290 |
+1.28% |
205,300 |
| 2024/6/19 |
14,310 |
14,360 |
13,970 |
14,110 |
-0.35% |
310,200 |
| 2024/6/18 |
14,240 |
14,570 |
14,070 |
14,160 |
+1.00% |
424,700 |
|
