| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
2,235 |
2,276 |
2,235 |
2,260 |
+0.62% |
209,300 |
| 2024/12/12 |
2,261 |
2,280 |
2,243 |
2,246 |
-1.36% |
297,600 |
| 2024/12/11 |
2,329 |
2,330 |
2,268 |
2,277 |
-2.23% |
270,300 |
| 2024/12/10 |
2,330 |
2,372 |
2,316 |
2,329 |
+0.39% |
293,600 |
| 2024/12/9 |
2,266 |
2,349 |
2,261 |
2,320 |
+1.53% |
350,300 |
| 2024/12/6 |
2,334 |
2,339 |
2,231 |
2,285 |
-2.81% |
778,800 |
| 2024/12/5 |
2,322 |
2,369 |
2,302 |
2,351 |
+1.38% |
423,700 |
| 2024/12/4 |
2,336 |
2,449 |
2,312 |
2,319 |
-0.73% |
1,349,900 |
| 2024/12/3 |
2,379 |
2,420 |
2,280 |
2,336 |
-0.81% |
1,655,200 |
| 2024/12/2 |
2,455 |
2,564 |
2,355 |
2,355 |
-17.51% |
2,015,400 |
| 2024/11/29 |
2,868 |
2,879 |
2,850 |
2,855 |
-1.38% |
192,200 |
| 2024/11/28 |
2,935 |
2,964 |
2,892 |
2,895 |
-5.08% |
390,900 |
| 2024/11/27 |
3,090 |
3,090 |
3,035 |
3,050 |
-0.65% |
276,300 |
| 2024/11/26 |
3,050 |
3,085 |
3,040 |
3,070 |
+1.32% |
253,000 |
| 2024/11/25 |
2,980 |
3,060 |
2,957 |
3,030 |
+2.68% |
301,300 |
| 2024/11/22 |
3,020 |
3,020 |
2,950 |
2,951 |
-2.12% |
199,100 |
| 2024/11/21 |
2,978 |
3,015 |
2,975 |
3,015 |
+1.28% |
126,800 |
| 2024/11/20 |
2,956 |
2,977 |
2,922 |
2,977 |
+0.71% |
149,500 |
| 2024/11/19 |
2,975 |
2,999 |
2,952 |
2,956 |
+0.37% |
159,100 |
| 2024/11/18 |
2,980 |
3,035 |
2,935 |
2,945 |
-1.24% |
171,600 |
| 2024/11/15 |
2,971 |
2,997 |
2,955 |
2,982 |
+0.40% |
191,400 |
| 2024/11/14 |
3,015 |
3,035 |
2,962 |
2,970 |
-2.30% |
238,300 |
| 2024/11/13 |
3,100 |
3,115 |
3,030 |
3,040 |
-1.94% |
160,800 |
| 2024/11/12 |
3,075 |
3,135 |
3,075 |
3,100 |
+1.47% |
239,900 |
| 2024/11/11 |
3,050 |
3,085 |
3,030 |
3,055 |
+1.33% |
136,100 |
| 2024/11/8 |
3,075 |
3,095 |
3,010 |
3,015 |
-2.27% |
356,700 |
| 2024/11/7 |
3,035 |
3,085 |
3,005 |
3,085 |
+3.14% |
288,200 |
| 2024/11/6 |
2,999 |
3,040 |
2,977 |
2,991 |
+0.54% |
247,900 |
| 2024/11/5 |
2,950 |
2,995 |
2,940 |
2,975 |
+1.54% |
233,900 |
| 2024/11/1 |
2,915 |
2,976 |
2,915 |
2,930 |
-0.85% |
190,000 |
| 2024/10/31 |
2,891 |
2,967 |
2,869 |
2,955 |
+2.46% |
358,000 |
| 2024/10/30 |
2,948 |
2,955 |
2,878 |
2,884 |
-2.17% |
405,100 |
| 2024/10/29 |
2,787 |
2,961 |
2,781 |
2,948 |
+6.85% |
545,200 |
| 2024/10/28 |
2,615 |
2,765 |
2,615 |
2,759 |
+5.51% |
305,200 |
| 2024/10/25 |
2,664 |
2,689 |
2,608 |
2,615 |
-2.75% |
424,300 |
| 2024/10/24 |
2,811 |
2,819 |
2,689 |
2,689 |
-5.58% |
504,700 |
| 2024/10/23 |
2,900 |
2,941 |
2,825 |
2,848 |
-2.63% |
358,300 |
| 2024/10/22 |
2,943 |
2,948 |
2,891 |
2,925 |
-0.85% |
293,800 |
| 2024/10/21 |
2,902 |
3,040 |
2,844 |
2,950 |
+1.90% |
526,200 |
| 2024/10/18 |
2,925 |
2,954 |
2,880 |
2,895 |
-2.06% |
409,500 |
| 2024/10/17 |
3,000 |
3,050 |
2,895 |
2,956 |
-0.54% |
672,300 |
| 2024/10/16 |
2,844 |
2,985 |
2,797 |
2,972 |
+6.56% |
1,141,300 |
| 2024/10/15 |
2,800 |
2,835 |
2,763 |
2,789 |
+0.83% |
410,100 |
| 2024/10/11 |
2,780 |
2,808 |
2,765 |
2,766 |
+0.11% |
223,800 |
| 2024/10/10 |
2,825 |
2,825 |
2,757 |
2,763 |
-2.37% |
279,700 |
| 2024/10/9 |
2,810 |
2,848 |
2,778 |
2,830 |
+2.46% |
250,000 |
| 2024/10/8 |
2,822 |
2,827 |
2,761 |
2,762 |
-1.78% |
191,600 |
| 2024/10/7 |
2,850 |
2,854 |
2,805 |
2,812 |
-0.18% |
263,500 |
| 2024/10/4 |
2,788 |
2,832 |
2,771 |
2,817 |
+2.29% |
342,700 |
| 2024/10/3 |
2,718 |
2,775 |
2,692 |
2,754 |
+3.77% |
311,400 |
| 2024/10/2 |
2,720 |
2,752 |
2,653 |
2,654 |
-3.98% |
343,100 |
| 2024/10/1 |
2,728 |
2,776 |
2,683 |
2,764 |
+2.94% |
169,500 |
| 2024/9/30 |
2,700 |
2,752 |
2,657 |
2,685 |
-3.03% |
288,600 |
| 2024/9/27 |
2,715 |
2,780 |
2,688 |
2,769 |
+2.21% |
243,200 |
| 2024/9/26 |
2,659 |
2,709 |
2,641 |
2,709 |
+2.54% |
197,300 |
| 2024/9/25 |
2,647 |
2,669 |
2,612 |
2,642 |
-0.19% |
158,000 |
| 2024/9/24 |
2,693 |
2,698 |
2,641 |
2,647 |
-0.34% |
258,200 |
| 2024/9/20 |
2,700 |
2,718 |
2,654 |
2,656 |
-0.82% |
208,900 |
| 2024/9/19 |
2,670 |
2,714 |
2,640 |
2,678 |
+1.29% |
255,100 |
| 2024/9/18 |
2,735 |
2,752 |
2,631 |
2,644 |
-2.47% |
247,600 |
| 2024/9/17 |
2,730 |
2,734 |
2,643 |
2,711 |
+0.22% |
191,700 |
| 2024/9/13 |
2,715 |
2,737 |
2,686 |
2,705 |
-0.37% |
163,900 |
| 2024/9/12 |
2,666 |
2,728 |
2,650 |
2,715 |
+3.67% |
229,200 |
| 2024/9/11 |
2,708 |
2,727 |
2,604 |
2,619 |
-4.35% |
353,900 |
| 2024/9/10 |
2,750 |
2,770 |
2,696 |
2,738 |
+0.00% |
235,000 |
| 2024/9/9 |
2,667 |
2,764 |
2,665 |
2,738 |
-2.39% |
314,900 |
| 2024/9/6 |
2,865 |
2,873 |
2,778 |
2,805 |
-2.03% |
275,200 |
| 2024/9/5 |
2,823 |
2,892 |
2,789 |
2,863 |
+0.53% |
240,700 |
| 2024/9/4 |
2,900 |
2,928 |
2,841 |
2,848 |
-3.36% |
437,100 |
| 2024/9/3 |
2,955 |
3,055 |
2,907 |
2,947 |
-0.41% |
445,800 |
| 2024/9/2 |
2,987 |
2,994 |
2,914 |
2,959 |
-0.47% |
252,100 |
| 2024/8/30 |
3,000 |
3,040 |
2,956 |
2,973 |
+0.03% |
318,400 |
| 2024/8/29 |
2,937 |
3,035 |
2,915 |
2,972 |
-0.07% |
327,700 |
| 2024/8/28 |
2,960 |
2,995 |
2,907 |
2,974 |
-0.37% |
444,600 |
| 2024/8/27 |
2,809 |
2,986 |
2,744 |
2,985 |
+6.11% |
558,200 |
| 2024/8/26 |
2,792 |
2,837 |
2,783 |
2,813 |
+1.30% |
338,200 |
| 2024/8/23 |
2,832 |
2,839 |
2,760 |
2,777 |
-1.91% |
368,100 |
| 2024/8/22 |
2,915 |
2,928 |
2,810 |
2,831 |
-2.65% |
375,600 |
| 2024/8/21 |
2,934 |
2,966 |
2,885 |
2,908 |
-0.24% |
261,800 |
| 2024/8/20 |
2,882 |
2,975 |
2,853 |
2,915 |
+1.43% |
392,500 |
| 2024/8/19 |
2,891 |
2,958 |
2,851 |
2,874 |
+1.16% |
491,200 |
| 2024/8/16 |
2,924 |
2,943 |
2,813 |
2,841 |
-1.80% |
553,100 |
| 2024/8/15 |
2,852 |
2,904 |
2,823 |
2,893 |
+2.23% |
363,800 |
| 2024/8/14 |
2,822 |
2,889 |
2,788 |
2,830 |
+0.43% |
282,500 |
| 2024/8/13 |
2,712 |
2,862 |
2,697 |
2,818 |
+5.82% |
421,300 |
| 2024/8/9 |
2,681 |
2,690 |
2,583 |
2,663 |
+0.79% |
415,900 |
| 2024/8/8 |
2,687 |
2,759 |
2,642 |
2,642 |
-2.87% |
409,300 |
| 2024/8/7 |
2,603 |
2,792 |
2,600 |
2,720 |
+2.14% |
572,300 |
| 2024/8/6 |
2,502 |
2,678 |
2,490 |
2,663 |
+14.59% |
657,800 |
| 2024/8/5 |
2,542 |
2,599 |
2,324 |
2,324 |
-17.71% |
1,095,700 |
| 2024/8/2 |
2,912 |
2,990 |
2,821 |
2,824 |
-8.46% |
770,000 |
| 2024/8/1 |
3,125 |
3,155 |
3,015 |
3,085 |
-1.75% |
397,500 |
| 2024/7/31 |
3,060 |
3,140 |
2,993 |
3,140 |
+1.95% |
495,300 |
| 2024/7/30 |
3,020 |
3,095 |
2,959 |
3,080 |
+0.82% |
783,000 |
| 2024/7/29 |
2,901 |
3,055 |
2,898 |
3,055 |
+6.56% |
794,800 |
| 2024/7/26 |
2,873 |
2,979 |
2,863 |
2,867 |
+1.56% |
850,100 |
| 2024/7/25 |
2,846 |
2,900 |
2,801 |
2,823 |
-2.32% |
998,900 |
| 2024/7/24 |
3,035 |
3,075 |
2,880 |
2,890 |
-5.09% |
1,886,900 |
| 2024/7/23 |
3,240 |
3,245 |
3,045 |
3,045 |
-6.16% |
1,397,200 |
| 2024/7/22 |
3,285 |
3,370 |
3,115 |
3,245 |
+0.00% |
1,942,500 |
| 2024/7/19 |
3,130 |
3,305 |
3,100 |
3,245 |
+5.87% |
2,018,300 |
| 2024/7/18 |
3,225 |
3,305 |
2,990 |
3,065 |
-4.22% |
1,675,800 |
| 2024/7/17 |
2,916 |
3,240 |
2,900 |
3,200 |
+2.07% |
4,281,900 |
| 2024/7/16 |
3,085 |
3,215 |
3,010 |
3,135 |
-3.24% |
2,076,500 |
| 2024/7/12 |
3,030 |
3,285 |
2,980 |
3,240 |
+4.68% |
1,345,000 |
| 2024/7/11 |
3,115 |
3,245 |
3,040 |
3,095 |
+1.64% |
2,723,500 |
| 2024/7/10 |
2,826 |
3,095 |
2,813 |
3,045 |
+13.79% |
3,445,900 |
| 2024/7/9 |
2,671 |
2,760 |
2,664 |
2,676 |
-0.19% |
523,600 |
| 2024/7/8 |
2,664 |
2,700 |
2,603 |
2,681 |
+0.64% |
855,400 |
| 2024/7/5 |
2,700 |
2,741 |
2,630 |
2,664 |
-0.45% |
947,000 |
| 2024/7/4 |
2,735 |
2,764 |
2,676 |
2,676 |
-1.29% |
853,300 |
| 2024/7/3 |
2,723 |
2,740 |
2,671 |
2,711 |
-0.44% |
826,900 |
| 2024/7/2 |
2,760 |
2,785 |
2,712 |
2,723 |
-1.52% |
989,200 |
| 2024/7/1 |
2,950 |
2,960 |
2,761 |
2,765 |
-5.47% |
2,480,100 |
| 2024/6/28 |
2,800 |
2,987 |
2,783 |
2,925 |
+6.06% |
3,205,700 |
| 2024/6/27 |
2,773 |
2,877 |
2,728 |
2,758 |
+0.95% |
2,626,800 |
| 2024/6/26 |
2,853 |
2,899 |
2,711 |
2,732 |
-2.53% |
2,647,200 |
| 2024/6/25 |
2,860 |
2,860 |
2,607 |
2,803 |
+3.24% |
3,904,200 |
| 2024/6/24 |
2,510 |
2,737 |
2,482 |
2,715 |
+10.37% |
3,904,500 |
| 2024/6/21 |
2,451 |
2,564 |
2,431 |
2,460 |
+1.36% |
3,468,800 |
| 2024/6/20 |
2,405 |
2,560 |
2,366 |
2,427 |
-6.83% |
5,782,900 |
| 2024/6/19 |
2,605 |
2,614 |
2,605 |
2,605 |
-21.18% |
561,800 |
| 2024/6/18 |
3,280 |
3,395 |
3,205 |
3,305 |
+1.23% |
917,300 |
|
