| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,303 |
1,315 |
1,268 |
1,286 |
-2.21% |
16,900 |
| 2024/12/2 |
1,340 |
1,340 |
1,275 |
1,315 |
-3.31% |
20,400 |
| 2024/11/29 |
1,501 |
1,515 |
1,257 |
1,360 |
-11.11% |
50,900 |
| 2024/11/28 |
1,564 |
1,622 |
1,529 |
1,530 |
-4.49% |
11,200 |
| 2024/11/27 |
1,616 |
1,668 |
1,563 |
1,602 |
-0.19% |
14,100 |
| 2024/11/26 |
1,600 |
1,608 |
1,536 |
1,605 |
+0.31% |
22,600 |
| 2024/11/25 |
1,500 |
1,692 |
1,500 |
1,600 |
+10.88% |
64,000 |
| 2024/11/22 |
1,386 |
1,448 |
1,369 |
1,443 |
+7.45% |
29,200 |
| 2024/11/21 |
1,293 |
1,344 |
1,287 |
1,343 |
+6.33% |
24,400 |
| 2024/11/20 |
1,235 |
1,335 |
1,222 |
1,263 |
+3.44% |
16,400 |
| 2024/11/19 |
1,226 |
1,239 |
1,213 |
1,221 |
+1.24% |
10,100 |
| 2024/11/18 |
1,231 |
1,231 |
1,185 |
1,206 |
+5.42% |
17,800 |
| 2024/11/15 |
1,157 |
1,157 |
1,133 |
1,144 |
+0.79% |
2,700 |
| 2024/11/14 |
1,147 |
1,147 |
1,129 |
1,135 |
-1.39% |
2,100 |
| 2024/11/13 |
1,120 |
1,151 |
1,120 |
1,151 |
+1.59% |
5,600 |
| 2024/11/12 |
1,138 |
1,145 |
1,129 |
1,133 |
-0.96% |
3,300 |
| 2024/11/11 |
1,143 |
1,145 |
1,128 |
1,144 |
+0.09% |
4,300 |
| 2024/11/8 |
1,134 |
1,143 |
1,119 |
1,143 |
+0.79% |
5,600 |
| 2024/11/7 |
1,140 |
1,145 |
1,112 |
1,134 |
-0.61% |
8,400 |
| 2024/11/6 |
1,133 |
1,144 |
1,116 |
1,141 |
+0.18% |
5,100 |
| 2024/11/5 |
1,130 |
1,139 |
1,122 |
1,139 |
+0.80% |
2,100 |
| 2024/11/1 |
1,145 |
1,145 |
1,121 |
1,130 |
-2.67% |
3,300 |
| 2024/10/31 |
1,161 |
1,170 |
1,131 |
1,161 |
-0.94% |
9,400 |
| 2024/10/30 |
1,132 |
1,172 |
1,111 |
1,172 |
+3.99% |
8,200 |
| 2024/10/29 |
1,108 |
1,149 |
1,096 |
1,127 |
+0.81% |
9,000 |
| 2024/10/28 |
1,104 |
1,130 |
1,104 |
1,118 |
+0.18% |
3,000 |
| 2024/10/25 |
1,125 |
1,166 |
1,112 |
1,116 |
-1.24% |
6,200 |
| 2024/10/24 |
1,154 |
1,154 |
1,124 |
1,130 |
-2.25% |
5,200 |
| 2024/10/23 |
1,154 |
1,161 |
1,145 |
1,156 |
-0.69% |
3,400 |
| 2024/10/22 |
1,175 |
1,180 |
1,155 |
1,164 |
-0.43% |
4,600 |
| 2024/10/21 |
1,165 |
1,189 |
1,155 |
1,169 |
-0.60% |
2,600 |
| 2024/10/18 |
1,158 |
1,189 |
1,158 |
1,176 |
-1.01% |
3,500 |
| 2024/10/17 |
1,169 |
1,188 |
1,154 |
1,188 |
+1.45% |
8,800 |
| 2024/10/16 |
1,181 |
1,199 |
1,170 |
1,171 |
-2.90% |
8,800 |
| 2024/10/15 |
1,227 |
1,234 |
1,190 |
1,206 |
-1.79% |
20,300 |
| 2024/10/11 |
1,205 |
1,256 |
1,195 |
1,228 |
+2.33% |
11,900 |
| 2024/10/10 |
1,206 |
1,207 |
1,181 |
1,200 |
-0.25% |
11,900 |
| 2024/10/9 |
1,206 |
1,213 |
1,203 |
1,203 |
-0.25% |
1,800 |
| 2024/10/8 |
1,206 |
1,227 |
1,206 |
1,206 |
-0.25% |
2,800 |
| 2024/10/7 |
1,227 |
1,251 |
1,208 |
1,209 |
-2.89% |
16,800 |
| 2024/10/4 |
1,247 |
1,267 |
1,240 |
1,245 |
-0.16% |
4,700 |
| 2024/10/3 |
1,252 |
1,266 |
1,246 |
1,247 |
+0.08% |
3,300 |
| 2024/10/2 |
1,261 |
1,265 |
1,242 |
1,246 |
-3.11% |
2,900 |
| 2024/10/1 |
1,333 |
1,333 |
1,260 |
1,286 |
+0.31% |
8,800 |
| 2024/9/30 |
1,250 |
1,289 |
1,242 |
1,282 |
-0.23% |
7,900 |
| 2024/9/27 |
1,254 |
1,298 |
1,254 |
1,285 |
+0.86% |
4,900 |
| 2024/9/26 |
1,267 |
1,274 |
1,254 |
1,274 |
+0.63% |
7,800 |
| 2024/9/25 |
1,285 |
1,286 |
1,256 |
1,266 |
-2.09% |
3,400 |
| 2024/9/24 |
1,302 |
1,302 |
1,271 |
1,293 |
-1.07% |
5,300 |
| 2024/9/20 |
1,293 |
1,308 |
1,256 |
1,307 |
+1.08% |
5,600 |
| 2024/9/19 |
1,252 |
1,295 |
1,250 |
1,293 |
+2.62% |
3,900 |
| 2024/9/18 |
1,269 |
1,275 |
1,238 |
1,260 |
+0.48% |
3,700 |
| 2024/9/17 |
1,312 |
1,312 |
1,244 |
1,254 |
-3.69% |
8,000 |
| 2024/9/13 |
1,289 |
1,326 |
1,271 |
1,302 |
+0.62% |
4,800 |
| 2024/9/12 |
1,284 |
1,315 |
1,284 |
1,294 |
-0.61% |
3,600 |
| 2024/9/11 |
1,312 |
1,336 |
1,230 |
1,302 |
-2.84% |
20,800 |
| 2024/9/10 |
1,300 |
1,345 |
1,297 |
1,340 |
+0.75% |
6,300 |
| 2024/9/9 |
1,310 |
1,330 |
1,272 |
1,330 |
-1.41% |
7,900 |
| 2024/9/6 |
1,322 |
1,373 |
1,320 |
1,349 |
-0.22% |
6,800 |
| 2024/9/5 |
1,307 |
1,390 |
1,307 |
1,352 |
+1.20% |
3,900 |
| 2024/9/4 |
1,397 |
1,428 |
1,331 |
1,336 |
-6.51% |
14,400 |
| 2024/9/3 |
1,392 |
1,543 |
1,385 |
1,429 |
+1.28% |
31,300 |
| 2024/9/2 |
1,430 |
1,434 |
1,388 |
1,411 |
-1.33% |
4,200 |
| 2024/8/30 |
1,411 |
1,430 |
1,405 |
1,430 |
-0.35% |
3,800 |
| 2024/8/29 |
1,396 |
1,446 |
1,396 |
1,435 |
-2.25% |
4,300 |
| 2024/8/28 |
1,447 |
1,481 |
1,422 |
1,468 |
-0.61% |
6,100 |
| 2024/8/27 |
1,422 |
1,510 |
1,388 |
1,477 |
+4.01% |
7,300 |
| 2024/8/26 |
1,401 |
1,427 |
1,385 |
1,420 |
+1.57% |
6,200 |
| 2024/8/23 |
1,420 |
1,426 |
1,398 |
1,398 |
-2.24% |
2,800 |
| 2024/8/22 |
1,422 |
1,447 |
1,406 |
1,430 |
+0.00% |
3,300 |
| 2024/8/21 |
1,425 |
1,443 |
1,425 |
1,430 |
-2.92% |
5,100 |
| 2024/8/20 |
1,426 |
1,473 |
1,425 |
1,473 |
+3.30% |
6,900 |
| 2024/8/19 |
1,451 |
1,465 |
1,415 |
1,426 |
-1.66% |
7,100 |
| 2024/8/16 |
1,430 |
1,450 |
1,376 |
1,450 |
+1.40% |
7,700 |
| 2024/8/15 |
1,470 |
1,470 |
1,360 |
1,430 |
+1.42% |
7,600 |
| 2024/8/14 |
1,354 |
1,430 |
1,354 |
1,410 |
+5.15% |
5,900 |
| 2024/8/13 |
1,254 |
1,341 |
1,246 |
1,341 |
+8.58% |
14,900 |
| 2024/8/9 |
1,297 |
1,297 |
1,215 |
1,235 |
-4.78% |
15,800 |
| 2024/8/8 |
1,290 |
1,349 |
1,290 |
1,297 |
-3.93% |
3,900 |
| 2024/8/7 |
1,309 |
1,354 |
1,239 |
1,350 |
+3.13% |
12,300 |
| 2024/8/6 |
1,269 |
1,372 |
1,180 |
1,309 |
+16.98% |
17,100 |
| 2024/8/5 |
1,351 |
1,351 |
1,119 |
1,119 |
-26.33% |
59,700 |
| 2024/8/2 |
1,620 |
1,640 |
1,501 |
1,519 |
-11.17% |
16,100 |
| 2024/8/1 |
1,800 |
1,800 |
1,706 |
1,710 |
-5.16% |
8,900 |
| 2024/7/31 |
1,870 |
1,870 |
1,803 |
1,803 |
-3.43% |
9,300 |
| 2024/7/30 |
1,849 |
1,873 |
1,820 |
1,867 |
+0.86% |
3,500 |
| 2024/7/29 |
1,884 |
1,889 |
1,836 |
1,851 |
-0.22% |
3,800 |
| 2024/7/26 |
1,839 |
1,889 |
1,809 |
1,855 |
+0.82% |
3,900 |
| 2024/7/25 |
1,821 |
1,840 |
1,784 |
1,840 |
-1.13% |
8,900 |
| 2024/7/24 |
1,899 |
1,925 |
1,855 |
1,861 |
-2.31% |
8,400 |
| 2024/7/23 |
1,874 |
1,938 |
1,865 |
1,905 |
+1.65% |
5,300 |
| 2024/7/22 |
1,927 |
1,927 |
1,871 |
1,874 |
-2.80% |
4,700 |
| 2024/7/19 |
1,958 |
1,986 |
1,927 |
1,928 |
-1.53% |
5,000 |
| 2024/7/18 |
1,970 |
1,987 |
1,951 |
1,958 |
-1.51% |
6,200 |
| 2024/7/17 |
1,952 |
2,005 |
1,950 |
1,988 |
+1.58% |
4,400 |
| 2024/7/16 |
2,084 |
2,084 |
1,940 |
1,957 |
-3.79% |
23,200 |
| 2024/7/12 |
1,961 |
2,065 |
1,926 |
2,034 |
+3.62% |
11,300 |
| 2024/7/11 |
1,986 |
1,986 |
1,930 |
1,963 |
-1.41% |
3,300 |
| 2024/7/10 |
1,999 |
1,999 |
1,940 |
1,991 |
-0.40% |
3,400 |
| 2024/7/9 |
1,983 |
2,000 |
1,946 |
1,999 |
+0.86% |
5,800 |
| 2024/7/8 |
2,040 |
2,040 |
1,981 |
1,982 |
-2.84% |
2,700 |
| 2024/7/5 |
1,977 |
2,040 |
1,955 |
2,040 |
+3.40% |
6,400 |
| 2024/7/4 |
2,007 |
2,010 |
1,971 |
1,973 |
-1.79% |
3,300 |
| 2024/7/3 |
1,998 |
2,010 |
1,958 |
2,009 |
+1.11% |
4,800 |
| 2024/7/2 |
1,932 |
1,987 |
1,930 |
1,987 |
+0.30% |
3,500 |
| 2024/7/1 |
1,986 |
1,986 |
1,915 |
1,981 |
+1.54% |
4,100 |
| 2024/6/28 |
1,951 |
1,990 |
1,951 |
1,951 |
-0.20% |
600 |
| 2024/6/27 |
1,997 |
2,000 |
1,940 |
1,955 |
+0.83% |
5,500 |
| 2024/6/26 |
1,889 |
1,950 |
1,863 |
1,939 |
+2.65% |
9,400 |
| 2024/6/25 |
1,901 |
1,901 |
1,863 |
1,889 |
+0.05% |
700 |
| 2024/6/24 |
1,897 |
1,897 |
1,855 |
1,888 |
+1.18% |
2,000 |
| 2024/6/21 |
1,867 |
1,867 |
1,833 |
1,866 |
-0.05% |
1,600 |
| 2024/6/20 |
1,850 |
1,870 |
1,840 |
1,867 |
+0.92% |
2,400 |
| 2024/6/19 |
1,894 |
1,894 |
1,840 |
1,850 |
-2.37% |
3,200 |
| 2024/6/18 |
1,874 |
1,895 |
1,858 |
1,895 |
+1.07% |
4,700 |
| 2024/6/17 |
1,921 |
1,921 |
1,860 |
1,875 |
-1.21% |
3,400 |
| 2024/6/14 |
1,856 |
1,899 |
1,856 |
1,898 |
+1.99% |
3,900 |
| 2024/6/13 |
1,879 |
1,928 |
1,861 |
1,861 |
-1.64% |
5,800 |
| 2024/6/12 |
1,901 |
1,939 |
1,885 |
1,892 |
-0.16% |
3,100 |
| 2024/6/11 |
1,961 |
1,961 |
1,891 |
1,895 |
-3.51% |
4,900 |
| 2024/6/10 |
1,940 |
1,972 |
1,891 |
1,964 |
+1.45% |
3,400 |
| 2024/6/7 |
1,900 |
1,936 |
1,860 |
1,936 |
+2.43% |
2,800 |
| 2024/6/6 |
1,973 |
1,973 |
1,881 |
1,890 |
-3.23% |
6,600 |
|
