| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
2,377 |
2,670 |
2,377 |
2,654 |
+10.40% |
5,147,800 |
| 2024/12/12 |
2,264 |
2,506 |
2,261 |
2,404 |
+3.22% |
4,691,000 |
| 2024/12/11 |
2,278 |
2,329 |
2,240 |
2,329 |
+2.60% |
1,719,800 |
| 2024/12/10 |
2,220 |
2,270 |
2,201 |
2,270 |
+2.30% |
868,300 |
| 2024/12/9 |
2,157 |
2,219 |
2,124 |
2,219 |
+5.17% |
1,063,800 |
| 2024/12/6 |
2,103 |
2,130 |
2,083 |
2,110 |
+0.91% |
588,800 |
| 2024/12/5 |
2,072 |
2,115 |
2,066 |
2,091 |
+0.92% |
537,600 |
| 2024/12/4 |
2,090 |
2,090 |
2,055 |
2,072 |
-1.00% |
563,700 |
| 2024/12/3 |
2,102 |
2,123 |
2,092 |
2,093 |
+0.05% |
475,400 |
| 2024/12/2 |
2,139 |
2,139 |
2,058 |
2,092 |
-2.29% |
776,000 |
| 2024/11/29 |
2,123 |
2,150 |
2,094 |
2,141 |
+0.52% |
465,300 |
| 2024/11/28 |
2,162 |
2,168 |
2,126 |
2,130 |
-1.02% |
445,500 |
| 2024/11/27 |
2,152 |
2,178 |
2,133 |
2,152 |
-0.55% |
377,200 |
| 2024/11/26 |
2,200 |
2,200 |
2,126 |
2,164 |
-1.55% |
597,700 |
| 2024/11/25 |
2,181 |
2,214 |
2,154 |
2,198 |
+2.42% |
708,600 |
| 2024/11/22 |
2,151 |
2,156 |
2,079 |
2,146 |
-0.65% |
974,400 |
| 2024/11/21 |
2,186 |
2,198 |
2,122 |
2,160 |
-2.35% |
730,200 |
| 2024/11/20 |
2,180 |
2,275 |
2,175 |
2,212 |
+1.28% |
982,800 |
| 2024/11/19 |
2,113 |
2,185 |
2,110 |
2,184 |
+3.95% |
550,700 |
| 2024/11/18 |
2,094 |
2,118 |
2,073 |
2,101 |
-1.55% |
451,700 |
| 2024/11/15 |
2,127 |
2,148 |
2,103 |
2,134 |
+0.66% |
364,200 |
| 2024/11/14 |
2,140 |
2,159 |
2,111 |
2,120 |
-1.17% |
404,900 |
| 2024/11/13 |
2,181 |
2,237 |
2,141 |
2,145 |
-3.98% |
632,600 |
| 2024/11/12 |
2,243 |
2,264 |
2,207 |
2,234 |
-0.71% |
377,700 |
| 2024/11/11 |
2,195 |
2,250 |
2,181 |
2,250 |
+2.97% |
415,200 |
| 2024/11/8 |
2,194 |
2,230 |
2,171 |
2,185 |
+0.14% |
445,000 |
| 2024/11/7 |
2,210 |
2,223 |
2,162 |
2,182 |
-1.27% |
393,000 |
| 2024/11/6 |
2,202 |
2,222 |
2,170 |
2,210 |
+0.55% |
389,700 |
| 2024/11/5 |
2,162 |
2,219 |
2,158 |
2,198 |
+1.62% |
430,600 |
| 2024/11/1 |
2,150 |
2,200 |
2,140 |
2,163 |
-0.55% |
441,100 |
| 2024/10/31 |
2,136 |
2,184 |
2,114 |
2,175 |
+1.02% |
458,200 |
| 2024/10/30 |
2,170 |
2,176 |
2,120 |
2,153 |
-0.74% |
834,600 |
| 2024/10/29 |
2,186 |
2,207 |
2,158 |
2,169 |
+0.74% |
747,000 |
| 2024/10/28 |
2,079 |
2,164 |
2,071 |
2,153 |
+2.97% |
352,800 |
| 2024/10/25 |
2,135 |
2,145 |
2,088 |
2,091 |
-2.29% |
453,400 |
| 2024/10/24 |
2,155 |
2,162 |
2,115 |
2,140 |
-2.19% |
467,200 |
| 2024/10/23 |
2,200 |
2,221 |
2,186 |
2,188 |
-1.22% |
342,100 |
| 2024/10/22 |
2,243 |
2,253 |
2,181 |
2,215 |
-1.51% |
597,500 |
| 2024/10/21 |
2,204 |
2,255 |
2,186 |
2,249 |
+3.12% |
677,700 |
| 2024/10/18 |
2,232 |
2,239 |
2,145 |
2,181 |
-2.89% |
918,800 |
| 2024/10/17 |
2,273 |
2,286 |
2,232 |
2,246 |
-0.44% |
342,600 |
| 2024/10/16 |
2,285 |
2,285 |
2,256 |
2,256 |
-1.96% |
426,600 |
| 2024/10/15 |
2,349 |
2,349 |
2,285 |
2,301 |
-0.48% |
402,600 |
| 2024/10/11 |
2,353 |
2,357 |
2,312 |
2,312 |
-2.03% |
353,200 |
| 2024/10/10 |
2,418 |
2,433 |
2,360 |
2,360 |
-2.72% |
380,400 |
| 2024/10/9 |
2,397 |
2,468 |
2,383 |
2,426 |
+2.32% |
355,900 |
| 2024/10/8 |
2,400 |
2,406 |
2,356 |
2,371 |
-2.02% |
307,900 |
| 2024/10/7 |
2,446 |
2,499 |
2,420 |
2,420 |
-0.12% |
371,000 |
| 2024/10/4 |
2,419 |
2,482 |
2,413 |
2,423 |
-0.25% |
339,100 |
| 2024/10/3 |
2,460 |
2,460 |
2,413 |
2,429 |
+1.63% |
410,600 |
| 2024/10/2 |
2,450 |
2,474 |
2,387 |
2,390 |
-3.86% |
632,000 |
| 2024/10/1 |
2,480 |
2,524 |
2,444 |
2,486 |
-0.76% |
594,400 |
| 2024/9/30 |
2,498 |
2,536 |
2,425 |
2,505 |
-2.07% |
884,900 |
| 2024/9/27 |
2,583 |
2,587 |
2,523 |
2,558 |
-1.39% |
676,600 |
| 2024/9/26 |
2,468 |
2,628 |
2,462 |
2,594 |
+5.88% |
1,194,600 |
| 2024/9/25 |
2,480 |
2,480 |
2,430 |
2,450 |
-1.29% |
368,200 |
| 2024/9/24 |
2,585 |
2,590 |
2,476 |
2,482 |
-3.42% |
566,200 |
| 2024/9/20 |
2,500 |
2,578 |
2,487 |
2,570 |
+4.22% |
970,700 |
| 2024/9/19 |
2,405 |
2,484 |
2,400 |
2,466 |
+3.96% |
722,400 |
| 2024/9/18 |
2,371 |
2,420 |
2,325 |
2,372 |
-0.75% |
756,800 |
| 2024/9/17 |
2,516 |
2,519 |
2,340 |
2,390 |
-5.57% |
1,274,900 |
| 2024/9/13 |
2,386 |
2,593 |
2,353 |
2,531 |
+5.59% |
2,114,700 |
| 2024/9/12 |
2,305 |
2,530 |
2,290 |
2,397 |
+6.30% |
4,000,800 |
| 2024/9/11 |
2,308 |
2,335 |
2,255 |
2,255 |
-2.42% |
954,300 |
| 2024/9/10 |
2,312 |
2,351 |
2,287 |
2,311 |
+1.27% |
606,800 |
| 2024/9/9 |
2,250 |
2,288 |
2,240 |
2,282 |
-1.76% |
651,100 |
| 2024/9/6 |
2,410 |
2,433 |
2,308 |
2,323 |
-2.52% |
708,600 |
| 2024/9/5 |
2,430 |
2,520 |
2,367 |
2,383 |
-3.68% |
765,100 |
| 2024/9/4 |
2,477 |
2,522 |
2,452 |
2,474 |
-2.56% |
511,900 |
| 2024/9/3 |
2,550 |
2,609 |
2,527 |
2,539 |
+1.56% |
618,800 |
| 2024/9/2 |
2,505 |
2,538 |
2,492 |
2,500 |
-2.19% |
547,200 |
| 2024/8/30 |
2,550 |
2,561 |
2,515 |
2,556 |
+1.39% |
282,000 |
| 2024/8/29 |
2,553 |
2,579 |
2,507 |
2,521 |
-2.70% |
487,700 |
| 2024/8/28 |
2,581 |
2,618 |
2,542 |
2,591 |
-0.12% |
363,800 |
| 2024/8/27 |
2,601 |
2,628 |
2,575 |
2,594 |
+0.27% |
422,700 |
| 2024/8/26 |
2,509 |
2,590 |
2,491 |
2,587 |
+3.98% |
514,600 |
| 2024/8/23 |
2,445 |
2,490 |
2,410 |
2,488 |
+1.02% |
394,400 |
| 2024/8/22 |
2,429 |
2,463 |
2,407 |
2,463 |
+2.41% |
442,100 |
| 2024/8/21 |
2,396 |
2,432 |
2,376 |
2,405 |
-0.78% |
500,600 |
| 2024/8/20 |
2,275 |
2,427 |
2,260 |
2,424 |
+8.36% |
1,011,800 |
| 2024/8/19 |
2,290 |
2,291 |
2,229 |
2,237 |
-2.53% |
509,900 |
| 2024/8/16 |
2,280 |
2,311 |
2,261 |
2,295 |
+2.18% |
561,300 |
| 2024/8/15 |
2,241 |
2,279 |
2,225 |
2,246 |
-0.80% |
442,100 |
| 2024/8/14 |
2,288 |
2,288 |
2,233 |
2,264 |
+0.85% |
481,900 |
| 2024/8/13 |
2,210 |
2,289 |
2,209 |
2,245 |
+1.86% |
507,700 |
| 2024/8/9 |
2,270 |
2,270 |
2,161 |
2,204 |
-3.16% |
631,900 |
| 2024/8/8 |
2,250 |
2,305 |
2,195 |
2,276 |
+2.66% |
538,900 |
| 2024/8/7 |
2,130 |
2,274 |
2,112 |
2,217 |
+1.70% |
690,500 |
| 2024/8/6 |
2,091 |
2,224 |
2,091 |
2,180 |
+11.28% |
964,600 |
| 2024/8/5 |
2,084 |
2,166 |
1,900 |
1,959 |
-13.66% |
1,627,800 |
| 2024/8/2 |
2,330 |
2,370 |
2,269 |
2,269 |
-6.63% |
785,700 |
| 2024/8/1 |
2,493 |
2,514 |
2,424 |
2,430 |
-4.10% |
509,500 |
| 2024/7/31 |
2,536 |
2,553 |
2,462 |
2,534 |
-1.78% |
679,200 |
| 2024/7/30 |
2,586 |
2,596 |
2,516 |
2,580 |
-0.23% |
398,700 |
| 2024/7/29 |
2,520 |
2,608 |
2,505 |
2,586 |
+2.90% |
491,800 |
| 2024/7/26 |
2,510 |
2,590 |
2,510 |
2,513 |
+0.24% |
368,800 |
| 2024/7/25 |
2,511 |
2,560 |
2,486 |
2,507 |
-1.53% |
550,900 |
| 2024/7/24 |
2,595 |
2,613 |
2,538 |
2,546 |
+0.59% |
559,400 |
| 2024/7/23 |
2,499 |
2,562 |
2,495 |
2,531 |
+1.65% |
473,900 |
| 2024/7/22 |
2,545 |
2,551 |
2,465 |
2,490 |
-2.89% |
452,600 |
| 2024/7/19 |
2,578 |
2,580 |
2,538 |
2,564 |
-0.62% |
435,700 |
| 2024/7/18 |
2,559 |
2,599 |
2,533 |
2,580 |
+0.12% |
421,800 |
| 2024/7/17 |
2,545 |
2,620 |
2,535 |
2,577 |
+2.67% |
549,000 |
| 2024/7/16 |
2,600 |
2,600 |
2,505 |
2,510 |
-2.56% |
638,300 |
| 2024/7/12 |
2,511 |
2,635 |
2,500 |
2,576 |
+3.79% |
1,220,900 |
| 2024/7/11 |
2,500 |
2,509 |
2,421 |
2,482 |
+1.22% |
754,800 |
| 2024/7/10 |
2,525 |
2,574 |
2,416 |
2,452 |
-3.24% |
948,000 |
| 2024/7/9 |
2,510 |
2,556 |
2,494 |
2,534 |
+0.48% |
518,200 |
| 2024/7/8 |
2,545 |
2,559 |
2,506 |
2,522 |
-0.75% |
681,200 |
| 2024/7/5 |
2,450 |
2,569 |
2,423 |
2,541 |
+3.59% |
1,684,600 |
| 2024/7/4 |
2,550 |
2,553 |
2,439 |
2,453 |
-6.09% |
2,105,200 |
| 2024/7/3 |
2,730 |
2,765 |
2,612 |
2,612 |
-2.94% |
907,800 |
| 2024/7/2 |
2,712 |
2,721 |
2,663 |
2,691 |
-0.77% |
601,200 |
| 2024/7/1 |
2,781 |
2,785 |
2,696 |
2,712 |
-1.70% |
658,300 |
| 2024/6/28 |
2,805 |
2,822 |
2,730 |
2,759 |
-1.64% |
816,200 |
| 2024/6/27 |
2,760 |
2,833 |
2,748 |
2,805 |
+0.57% |
899,200 |
| 2024/6/26 |
2,774 |
2,806 |
2,728 |
2,789 |
+0.83% |
1,010,800 |
| 2024/6/25 |
2,736 |
2,801 |
2,721 |
2,766 |
+1.10% |
626,200 |
| 2024/6/24 |
2,692 |
2,775 |
2,686 |
2,736 |
+0.63% |
1,013,100 |
| 2024/6/21 |
2,702 |
2,740 |
2,635 |
2,719 |
+0.44% |
1,327,600 |
| 2024/6/20 |
2,725 |
2,760 |
2,701 |
2,707 |
-0.81% |
1,020,300 |
| 2024/6/19 |
2,850 |
2,868 |
2,726 |
2,729 |
-2.81% |
1,929,900 |
| 2024/6/18 |
2,808 |
2,865 |
2,776 |
2,808 |
-0.14% |
1,371,500 |
|
