| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,140 |
1,165 |
1,139 |
1,155 |
+1.94% |
12,400 |
| 2024/12/2 |
1,150 |
1,150 |
1,130 |
1,133 |
-0.61% |
7,000 |
| 2024/11/29 |
1,145 |
1,146 |
1,123 |
1,140 |
+0.00% |
6,900 |
| 2024/11/28 |
1,065 |
1,144 |
1,061 |
1,140 |
+5.36% |
27,000 |
| 2024/11/27 |
1,145 |
1,145 |
1,068 |
1,082 |
-4.33% |
31,900 |
| 2024/11/26 |
1,147 |
1,147 |
1,122 |
1,131 |
+0.27% |
6,900 |
| 2024/11/25 |
1,144 |
1,144 |
1,111 |
1,128 |
+0.53% |
11,600 |
| 2024/11/22 |
1,139 |
1,139 |
1,114 |
1,122 |
-1.58% |
12,000 |
| 2024/11/21 |
1,126 |
1,140 |
1,118 |
1,140 |
+1.69% |
7,400 |
| 2024/11/20 |
1,140 |
1,149 |
1,118 |
1,121 |
-0.97% |
9,100 |
| 2024/11/19 |
1,143 |
1,167 |
1,113 |
1,132 |
-2.58% |
20,500 |
| 2024/11/18 |
1,199 |
1,199 |
1,157 |
1,162 |
-3.09% |
21,200 |
| 2024/11/15 |
1,200 |
1,200 |
1,100 |
1,199 |
+10.10% |
156,700 |
| 2024/11/14 |
1,038 |
1,090 |
1,038 |
1,089 |
+4.21% |
24,200 |
| 2024/11/13 |
1,033 |
1,063 |
1,026 |
1,045 |
+1.16% |
6,600 |
| 2024/11/12 |
1,029 |
1,074 |
1,029 |
1,033 |
-0.67% |
3,800 |
| 2024/11/11 |
1,030 |
1,050 |
1,013 |
1,040 |
+1.66% |
11,300 |
| 2024/11/8 |
1,032 |
1,032 |
1,002 |
1,023 |
+0.20% |
3,400 |
| 2024/11/7 |
1,037 |
1,037 |
1,003 |
1,021 |
+0.59% |
4,800 |
| 2024/11/6 |
1,011 |
1,039 |
1,001 |
1,015 |
+0.50% |
16,900 |
| 2024/11/5 |
1,027 |
1,027 |
1,008 |
1,010 |
-1.66% |
800 |
| 2024/11/1 |
1,026 |
1,032 |
1,010 |
1,027 |
+0.00% |
4,200 |
| 2024/10/31 |
1,030 |
1,032 |
1,002 |
1,027 |
+0.98% |
5,200 |
| 2024/10/30 |
999 |
1,026 |
992 |
1,017 |
+3.25% |
9,100 |
| 2024/10/29 |
987 |
996 |
981 |
985 |
+0.51% |
3,500 |
| 2024/10/28 |
974 |
995 |
974 |
980 |
+0.72% |
3,000 |
| 2024/10/25 |
982 |
990 |
971 |
973 |
-2.41% |
11,000 |
| 2024/10/24 |
994 |
1,005 |
994 |
997 |
-1.38% |
900 |
| 2024/10/23 |
1,001 |
1,011 |
995 |
1,011 |
+1.40% |
5,600 |
| 2024/10/22 |
1,005 |
1,035 |
980 |
997 |
-1.38% |
8,400 |
| 2024/10/21 |
1,004 |
1,023 |
1,003 |
1,011 |
+0.90% |
2,200 |
| 2024/10/18 |
1,025 |
1,025 |
1,002 |
1,002 |
-3.09% |
7,400 |
| 2024/10/16 |
1,042 |
1,042 |
1,022 |
1,034 |
-0.77% |
1,200 |
| 2024/10/15 |
1,046 |
1,061 |
1,030 |
1,042 |
-0.76% |
1,900 |
| 2024/10/11 |
1,056 |
1,056 |
1,035 |
1,050 |
-0.57% |
2,900 |
| 2024/10/10 |
1,047 |
1,056 |
1,033 |
1,056 |
+0.57% |
1,900 |
| 2024/10/9 |
1,052 |
1,052 |
1,039 |
1,050 |
-0.19% |
1,100 |
| 2024/10/8 |
1,058 |
1,058 |
1,040 |
1,052 |
-0.47% |
1,700 |
| 2024/10/7 |
1,051 |
1,057 |
1,032 |
1,057 |
+0.57% |
3,100 |
| 2024/10/4 |
1,064 |
1,064 |
1,051 |
1,051 |
+0.10% |
1,200 |
| 2024/10/3 |
1,060 |
1,088 |
1,050 |
1,050 |
-0.94% |
4,500 |
| 2024/10/2 |
1,037 |
1,060 |
1,020 |
1,060 |
+0.95% |
7,700 |
| 2024/10/1 |
1,040 |
1,051 |
1,030 |
1,050 |
+1.45% |
2,900 |
| 2024/9/30 |
1,054 |
1,062 |
1,017 |
1,035 |
-3.72% |
12,100 |
| 2024/9/27 |
1,084 |
1,084 |
1,052 |
1,075 |
-0.83% |
3,800 |
| 2024/9/26 |
1,074 |
1,089 |
1,053 |
1,084 |
+0.93% |
12,700 |
| 2024/9/25 |
1,074 |
1,079 |
1,058 |
1,074 |
-0.09% |
3,000 |
| 2024/9/24 |
1,062 |
1,175 |
1,062 |
1,075 |
+1.32% |
28,900 |
| 2024/9/20 |
1,050 |
1,082 |
1,028 |
1,061 |
+1.63% |
8,400 |
| 2024/9/19 |
1,034 |
1,077 |
1,030 |
1,044 |
+1.36% |
19,600 |
| 2024/9/18 |
1,020 |
1,045 |
1,020 |
1,030 |
+2.08% |
7,000 |
| 2024/9/17 |
1,037 |
1,037 |
1,009 |
1,009 |
-1.85% |
1,500 |
| 2024/9/13 |
1,004 |
1,034 |
1,004 |
1,028 |
+0.59% |
7,300 |
| 2024/9/12 |
1,000 |
1,043 |
1,000 |
1,022 |
+1.89% |
19,800 |
| 2024/9/11 |
1,000 |
1,029 |
1,000 |
1,003 |
-1.67% |
17,600 |
| 2024/9/10 |
1,019 |
1,025 |
996 |
1,020 |
+0.10% |
5,700 |
| 2024/9/9 |
993 |
1,045 |
982 |
1,019 |
+2.31% |
6,900 |
| 2024/9/6 |
1,018 |
1,029 |
994 |
996 |
-2.35% |
8,500 |
| 2024/9/5 |
1,007 |
1,038 |
1,000 |
1,020 |
+1.90% |
9,000 |
| 2024/9/4 |
1,030 |
1,032 |
994 |
1,001 |
-3.29% |
31,000 |
| 2024/9/3 |
1,050 |
1,057 |
1,030 |
1,035 |
-1.43% |
15,400 |
| 2024/9/2 |
1,067 |
1,101 |
1,040 |
1,050 |
-1.59% |
18,700 |
| 2024/8/30 |
1,060 |
1,073 |
1,048 |
1,067 |
+2.40% |
12,300 |
| 2024/8/29 |
1,026 |
1,079 |
1,021 |
1,042 |
+1.07% |
24,200 |
| 2024/8/28 |
1,047 |
1,047 |
1,026 |
1,031 |
-0.58% |
12,000 |
| 2024/8/27 |
1,038 |
1,039 |
1,016 |
1,037 |
-0.29% |
4,200 |
| 2024/8/26 |
1,023 |
1,050 |
1,003 |
1,040 |
+2.77% |
29,300 |
| 2024/8/23 |
1,012 |
1,027 |
1,006 |
1,012 |
+0.20% |
5,500 |
| 2024/8/22 |
1,016 |
1,030 |
1,006 |
1,010 |
-1.17% |
7,900 |
| 2024/8/21 |
1,024 |
1,031 |
1,012 |
1,022 |
-0.78% |
5,800 |
| 2024/8/20 |
1,045 |
1,045 |
1,017 |
1,030 |
+0.59% |
11,000 |
| 2024/8/19 |
1,024 |
1,034 |
1,011 |
1,024 |
+1.69% |
5,400 |
| 2024/8/16 |
986 |
1,023 |
971 |
1,007 |
+3.71% |
26,200 |
| 2024/8/15 |
993 |
1,011 |
949 |
971 |
-2.12% |
26,800 |
| 2024/8/14 |
1,010 |
1,042 |
990 |
992 |
-1.78% |
30,600 |
| 2024/8/13 |
978 |
1,035 |
978 |
1,010 |
+3.38% |
17,700 |
| 2024/8/9 |
965 |
1,000 |
951 |
977 |
-0.31% |
11,800 |
| 2024/8/8 |
915 |
999 |
915 |
980 |
+3.70% |
21,900 |
| 2024/8/7 |
872 |
967 |
872 |
945 |
+8.50% |
22,700 |
| 2024/8/6 |
806 |
881 |
790 |
871 |
+19.15% |
41,700 |
| 2024/8/5 |
866 |
904 |
731 |
731 |
-29.10% |
94,100 |
| 2024/8/2 |
1,102 |
1,102 |
1,016 |
1,031 |
-9.08% |
46,000 |
| 2024/8/1 |
1,148 |
1,148 |
1,106 |
1,134 |
-1.31% |
8,200 |
| 2024/7/31 |
1,149 |
1,162 |
1,137 |
1,149 |
+0.00% |
6,400 |
| 2024/7/30 |
1,135 |
1,150 |
1,118 |
1,149 |
+0.97% |
3,700 |
| 2024/7/29 |
1,131 |
1,151 |
1,128 |
1,138 |
+1.25% |
6,500 |
| 2024/7/26 |
1,145 |
1,157 |
1,101 |
1,124 |
-1.83% |
47,000 |
| 2024/7/25 |
1,120 |
1,149 |
1,120 |
1,145 |
-1.80% |
13,300 |
| 2024/7/24 |
1,147 |
1,171 |
1,137 |
1,166 |
+1.66% |
12,500 |
| 2024/7/23 |
1,160 |
1,171 |
1,140 |
1,147 |
-1.04% |
13,000 |
| 2024/7/22 |
1,162 |
1,166 |
1,142 |
1,159 |
-1.19% |
13,600 |
| 2024/7/19 |
1,198 |
1,198 |
1,163 |
1,173 |
-3.14% |
20,900 |
| 2024/7/18 |
1,184 |
1,250 |
1,182 |
1,211 |
-0.25% |
35,100 |
| 2024/7/17 |
1,167 |
1,240 |
1,159 |
1,214 |
+4.03% |
50,900 |
| 2024/7/16 |
1,186 |
1,195 |
1,157 |
1,167 |
-0.85% |
8,000 |
| 2024/7/12 |
1,192 |
1,201 |
1,173 |
1,177 |
-0.25% |
8,300 |
| 2024/7/11 |
1,197 |
1,197 |
1,155 |
1,180 |
-2.88% |
31,800 |
| 2024/7/10 |
1,180 |
1,220 |
1,180 |
1,215 |
+2.97% |
49,200 |
| 2024/7/9 |
1,182 |
1,182 |
1,151 |
1,180 |
+2.43% |
15,900 |
| 2024/7/8 |
1,164 |
1,170 |
1,150 |
1,152 |
-1.03% |
11,300 |
| 2024/7/5 |
1,157 |
1,185 |
1,097 |
1,164 |
-0.68% |
23,900 |
| 2024/7/4 |
1,199 |
1,202 |
1,167 |
1,172 |
-2.74% |
44,300 |
| 2024/7/3 |
1,200 |
1,216 |
1,189 |
1,205 |
+0.67% |
18,500 |
| 2024/7/2 |
1,194 |
1,210 |
1,173 |
1,197 |
+0.84% |
22,900 |
| 2024/7/1 |
1,230 |
1,250 |
1,178 |
1,187 |
-2.78% |
31,100 |
| 2024/6/28 |
1,248 |
1,264 |
1,207 |
1,221 |
+2.01% |
63,600 |
| 2024/6/27 |
1,167 |
1,235 |
1,167 |
1,197 |
+2.57% |
52,200 |
| 2024/6/26 |
1,190 |
1,190 |
1,151 |
1,167 |
-1.93% |
30,800 |
| 2024/6/25 |
1,155 |
1,197 |
1,130 |
1,190 |
+4.39% |
49,800 |
| 2024/6/24 |
1,120 |
1,177 |
1,082 |
1,140 |
+3.83% |
67,400 |
| 2024/6/21 |
1,041 |
1,113 |
1,041 |
1,098 |
+5.48% |
53,700 |
| 2024/6/20 |
1,029 |
1,052 |
1,000 |
1,041 |
+2.46% |
22,700 |
| 2024/6/19 |
1,039 |
1,056 |
1,016 |
1,016 |
-2.03% |
8,500 |
| 2024/6/18 |
1,017 |
1,058 |
1,017 |
1,037 |
+1.87% |
31,300 |
| 2024/6/17 |
977 |
1,023 |
950 |
1,018 |
+5.71% |
40,400 |
| 2024/6/14 |
930 |
971 |
930 |
963 |
+2.99% |
11,100 |
| 2024/6/13 |
940 |
950 |
933 |
935 |
-0.32% |
6,500 |
| 2024/6/12 |
948 |
958 |
938 |
938 |
-1.26% |
10,400 |
| 2024/6/11 |
956 |
967 |
946 |
950 |
-0.63% |
15,700 |
| 2024/6/10 |
954 |
966 |
931 |
956 |
+1.81% |
15,600 |
| 2024/6/7 |
937 |
953 |
923 |
939 |
+1.84% |
17,300 |
| 2024/6/6 |
976 |
976 |
921 |
922 |
-5.05% |
27,600 |
| 2024/6/5 |
986 |
999 |
963 |
971 |
-2.02% |
13,300 |
|
