| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
2,550 |
2,564 |
2,460 |
2,470 |
-2.76% |
961,000 |
| 2024/11/29 |
2,553 |
2,566 |
2,515 |
2,540 |
-0.78% |
625,400 |
| 2024/11/28 |
2,612 |
2,612 |
2,515 |
2,560 |
-2.70% |
1,008,100 |
| 2024/11/27 |
2,642 |
2,683 |
2,614 |
2,631 |
-0.49% |
418,900 |
| 2024/11/26 |
2,708 |
2,724 |
2,622 |
2,644 |
-2.33% |
608,500 |
| 2024/11/25 |
2,750 |
2,756 |
2,667 |
2,707 |
-0.66% |
1,071,500 |
| 2024/11/22 |
2,756 |
2,768 |
2,711 |
2,725 |
-0.26% |
461,600 |
| 2024/11/21 |
2,732 |
2,794 |
2,708 |
2,732 |
+0.81% |
706,600 |
| 2024/11/20 |
2,740 |
2,780 |
2,693 |
2,710 |
-1.24% |
433,300 |
| 2024/11/19 |
2,759 |
2,823 |
2,736 |
2,744 |
-0.62% |
536,400 |
| 2024/11/18 |
2,758 |
2,820 |
2,745 |
2,761 |
-1.39% |
402,500 |
| 2024/11/15 |
2,833 |
2,889 |
2,782 |
2,800 |
-1.86% |
640,900 |
| 2024/11/14 |
2,895 |
2,909 |
2,804 |
2,853 |
-1.11% |
660,700 |
| 2024/11/13 |
2,940 |
2,982 |
2,854 |
2,885 |
+0.84% |
1,162,000 |
| 2024/11/12 |
3,040 |
3,055 |
2,852 |
2,861 |
-5.58% |
1,538,500 |
| 2024/11/11 |
3,100 |
3,115 |
2,961 |
3,030 |
-2.73% |
1,178,900 |
| 2024/11/8 |
2,940 |
3,140 |
2,916 |
3,115 |
+6.10% |
1,505,100 |
| 2024/11/7 |
2,850 |
2,966 |
2,823 |
2,936 |
+3.02% |
1,591,800 |
| 2024/11/6 |
2,665 |
2,850 |
2,611 |
2,850 |
+7.55% |
1,478,000 |
| 2024/11/5 |
2,668 |
2,715 |
2,589 |
2,650 |
+0.65% |
667,100 |
| 2024/11/1 |
2,620 |
2,698 |
2,606 |
2,633 |
-2.63% |
692,100 |
| 2024/10/31 |
2,612 |
2,730 |
2,588 |
2,704 |
+3.80% |
1,295,300 |
| 2024/10/30 |
2,531 |
2,629 |
2,510 |
2,605 |
+6.07% |
1,467,300 |
| 2024/10/29 |
2,420 |
2,475 |
2,390 |
2,456 |
+1.78% |
455,800 |
| 2024/10/28 |
2,331 |
2,425 |
2,328 |
2,413 |
+2.90% |
457,800 |
| 2024/10/25 |
2,460 |
2,482 |
2,331 |
2,345 |
-4.56% |
994,100 |
| 2024/10/24 |
2,399 |
2,471 |
2,338 |
2,457 |
+3.15% |
887,900 |
| 2024/10/23 |
2,386 |
2,427 |
2,327 |
2,382 |
-1.85% |
656,500 |
| 2024/10/22 |
2,505 |
2,505 |
2,381 |
2,427 |
-2.53% |
734,000 |
| 2024/10/21 |
2,531 |
2,557 |
2,472 |
2,490 |
-0.40% |
779,300 |
| 2024/10/18 |
2,480 |
2,529 |
2,446 |
2,500 |
+0.08% |
764,500 |
| 2024/10/17 |
2,461 |
2,524 |
2,415 |
2,498 |
+2.34% |
995,200 |
| 2024/10/16 |
2,478 |
2,506 |
2,422 |
2,441 |
-2.16% |
573,700 |
| 2024/10/15 |
2,562 |
2,593 |
2,462 |
2,495 |
-0.04% |
888,800 |
| 2024/10/11 |
2,549 |
2,565 |
2,476 |
2,496 |
-1.46% |
684,700 |
| 2024/10/10 |
2,615 |
2,646 |
2,501 |
2,533 |
-2.73% |
1,161,000 |
| 2024/10/9 |
2,674 |
2,702 |
2,587 |
2,604 |
-1.33% |
1,273,000 |
| 2024/10/8 |
2,729 |
2,746 |
2,611 |
2,639 |
-3.65% |
1,703,900 |
| 2024/10/7 |
2,695 |
2,808 |
2,626 |
2,739 |
+3.55% |
2,354,700 |
| 2024/10/4 |
2,695 |
2,746 |
2,618 |
2,645 |
-1.05% |
1,543,300 |
| 2024/10/3 |
2,845 |
2,848 |
2,645 |
2,673 |
-2.62% |
2,422,600 |
| 2024/10/2 |
2,915 |
2,961 |
2,741 |
2,745 |
-4.52% |
3,263,900 |
| 2024/10/1 |
2,540 |
2,910 |
2,525 |
2,875 |
+13.50% |
5,435,300 |
| 2024/9/30 |
2,440 |
2,554 |
2,380 |
2,533 |
+4.45% |
1,976,000 |
| 2024/9/27 |
2,434 |
2,483 |
2,394 |
2,425 |
+0.12% |
993,300 |
| 2024/9/26 |
2,384 |
2,453 |
2,365 |
2,422 |
+2.06% |
1,431,000 |
| 2024/9/25 |
2,539 |
2,578 |
2,355 |
2,373 |
-5.35% |
2,524,600 |
| 2024/9/24 |
2,630 |
2,639 |
2,491 |
2,507 |
-3.43% |
2,430,900 |
| 2024/9/20 |
2,576 |
2,632 |
2,464 |
2,596 |
+4.85% |
3,751,300 |
| 2024/9/19 |
2,527 |
2,588 |
2,476 |
2,476 |
-0.04% |
2,790,500 |
| 2024/9/18 |
2,455 |
2,606 |
2,441 |
2,477 |
+0.90% |
2,443,800 |
| 2024/9/17 |
2,359 |
2,513 |
2,346 |
2,455 |
+4.87% |
2,593,700 |
| 2024/9/13 |
2,411 |
2,468 |
2,320 |
2,341 |
-4.88% |
2,176,300 |
| 2024/9/12 |
2,313 |
2,471 |
2,272 |
2,461 |
+10.31% |
5,554,500 |
| 2024/9/11 |
2,660 |
2,666 |
2,165 |
2,231 |
-15.07% |
7,442,800 |
| 2024/9/10 |
2,473 |
2,693 |
2,352 |
2,627 |
+0.04% |
6,306,100 |
| 2024/9/9 |
2,483 |
2,657 |
2,420 |
2,626 |
+1.66% |
2,315,400 |
| 2024/9/6 |
2,657 |
2,669 |
2,563 |
2,583 |
-1.49% |
1,621,300 |
| 2024/9/5 |
2,551 |
2,740 |
2,550 |
2,622 |
+0.88% |
2,075,500 |
| 2024/9/4 |
2,627 |
2,679 |
2,573 |
2,599 |
-4.03% |
2,168,300 |
| 2024/9/3 |
2,653 |
2,763 |
2,620 |
2,708 |
+2.38% |
2,118,200 |
| 2024/9/2 |
2,710 |
2,737 |
2,595 |
2,645 |
+0.57% |
2,166,600 |
| 2024/8/30 |
2,591 |
2,705 |
2,536 |
2,630 |
+2.37% |
4,276,100 |
| 2024/8/29 |
2,574 |
2,620 |
2,492 |
2,569 |
-0.19% |
2,677,100 |
| 2024/8/28 |
2,615 |
2,630 |
2,460 |
2,574 |
-0.39% |
2,837,900 |
| 2024/8/27 |
2,475 |
2,585 |
2,385 |
2,584 |
+3.32% |
2,701,100 |
| 2024/8/26 |
2,410 |
2,520 |
2,321 |
2,501 |
+10.18% |
2,773,300 |
| 2024/8/23 |
2,338 |
2,389 |
2,236 |
2,270 |
-1.26% |
2,843,800 |
| 2024/8/22 |
2,200 |
2,328 |
2,200 |
2,299 |
+10.58% |
2,453,500 |
| 2024/8/21 |
1,986 |
2,081 |
1,976 |
2,079 |
+3.48% |
688,400 |
| 2024/8/20 |
1,914 |
2,009 |
1,910 |
2,009 |
+6.13% |
729,300 |
| 2024/8/19 |
1,924 |
1,977 |
1,891 |
1,893 |
+2.66% |
1,067,900 |
| 2024/8/16 |
1,829 |
1,844 |
1,780 |
1,844 |
+2.73% |
742,000 |
| 2024/8/15 |
1,786 |
1,823 |
1,771 |
1,795 |
+1.13% |
647,900 |
| 2024/8/14 |
1,740 |
1,804 |
1,711 |
1,775 |
+2.13% |
769,000 |
| 2024/8/13 |
1,705 |
1,780 |
1,701 |
1,738 |
+3.76% |
1,091,300 |
| 2024/8/9 |
1,690 |
1,746 |
1,615 |
1,675 |
+0.24% |
967,600 |
| 2024/8/8 |
1,632 |
1,743 |
1,597 |
1,671 |
+2.26% |
1,436,200 |
| 2024/8/7 |
1,570 |
1,685 |
1,565 |
1,634 |
+1.49% |
2,012,800 |
| 2024/8/6 |
1,610 |
1,610 |
1,571 |
1,610 |
+22.90% |
1,721,700 |
| 2024/8/5 |
1,488 |
1,535 |
1,267 |
1,310 |
-17.35% |
3,283,000 |
| 2024/8/2 |
1,707 |
1,735 |
1,575 |
1,585 |
-11.30% |
2,197,000 |
| 2024/8/1 |
1,977 |
1,977 |
1,772 |
1,787 |
-10.74% |
1,726,700 |
| 2024/7/31 |
1,930 |
2,017 |
1,928 |
2,002 |
+1.88% |
664,600 |
| 2024/7/30 |
2,070 |
2,093 |
1,942 |
1,965 |
-5.21% |
1,179,800 |
| 2024/7/29 |
2,100 |
2,138 |
2,064 |
2,073 |
+0.63% |
738,900 |
| 2024/7/26 |
2,078 |
2,102 |
2,001 |
2,060 |
+3.36% |
931,200 |
| 2024/7/25 |
2,000 |
2,018 |
1,955 |
1,993 |
-2.54% |
778,600 |
| 2024/7/24 |
2,000 |
2,061 |
1,991 |
2,045 |
+2.87% |
1,184,700 |
| 2024/7/23 |
1,960 |
2,020 |
1,946 |
1,988 |
+3.76% |
1,073,200 |
| 2024/7/22 |
1,978 |
1,985 |
1,897 |
1,916 |
-3.04% |
1,056,400 |
| 2024/7/19 |
1,971 |
2,030 |
1,946 |
1,976 |
+0.30% |
1,303,700 |
| 2024/7/18 |
2,056 |
2,060 |
1,970 |
1,970 |
-6.46% |
2,179,600 |
| 2024/7/17 |
2,011 |
2,133 |
1,981 |
2,106 |
-2.50% |
4,298,700 |
| 2024/7/16 |
2,188 |
2,205 |
2,108 |
2,160 |
+1.03% |
1,245,100 |
| 2024/7/12 |
1,994 |
2,155 |
1,991 |
2,138 |
+10.55% |
2,106,800 |
| 2024/7/11 |
1,970 |
1,972 |
1,907 |
1,934 |
-1.83% |
647,700 |
| 2024/7/10 |
1,970 |
2,015 |
1,941 |
1,970 |
-1.05% |
757,700 |
| 2024/7/9 |
2,050 |
2,067 |
1,966 |
1,991 |
-1.04% |
908,500 |
| 2024/7/8 |
2,048 |
2,095 |
1,950 |
2,012 |
-0.89% |
1,617,100 |
| 2024/7/5 |
2,050 |
2,068 |
2,001 |
2,030 |
-1.84% |
1,420,800 |
| 2024/7/4 |
1,865 |
2,107 |
1,865 |
2,068 |
+10.88% |
3,543,300 |
| 2024/7/3 |
1,810 |
1,865 |
1,801 |
1,865 |
+2.19% |
868,800 |
| 2024/7/2 |
1,817 |
1,859 |
1,791 |
1,825 |
+1.11% |
934,300 |
| 2024/7/1 |
1,778 |
1,829 |
1,739 |
1,805 |
+2.38% |
1,655,700 |
| 2024/6/28 |
1,716 |
1,795 |
1,694 |
1,763 |
+6.72% |
1,882,200 |
| 2024/6/27 |
1,610 |
1,662 |
1,607 |
1,652 |
+2.74% |
667,300 |
| 2024/6/26 |
1,580 |
1,619 |
1,563 |
1,608 |
+3.41% |
623,600 |
| 2024/6/25 |
1,551 |
1,586 |
1,542 |
1,555 |
+0.06% |
634,800 |
| 2024/6/24 |
1,580 |
1,597 |
1,531 |
1,554 |
-2.39% |
839,300 |
| 2024/6/21 |
1,550 |
1,622 |
1,546 |
1,592 |
+2.45% |
644,900 |
| 2024/6/20 |
1,555 |
1,588 |
1,531 |
1,554 |
-0.58% |
575,600 |
| 2024/6/19 |
1,652 |
1,673 |
1,560 |
1,563 |
-3.99% |
1,447,200 |
| 2024/6/18 |
1,700 |
1,753 |
1,620 |
1,628 |
-3.78% |
1,422,300 |
| 2024/6/17 |
1,651 |
1,719 |
1,650 |
1,692 |
+1.38% |
1,245,400 |
| 2024/6/14 |
1,712 |
1,765 |
1,647 |
1,669 |
-4.08% |
2,063,500 |
| 2024/6/13 |
1,824 |
1,885 |
1,729 |
1,740 |
-2.90% |
4,077,700 |
| 2024/6/12 |
1,729 |
1,848 |
1,647 |
1,792 |
+10.07% |
13,393,300 |
| 2024/6/11 |
1,700 |
1,707 |
1,612 |
1,628 |
+1.24% |
1,965,300 |
| 2024/6/10 |
1,608 |
1,645 |
1,582 |
1,608 |
-2.60% |
712,300 |
| 2024/6/7 |
1,588 |
1,652 |
1,588 |
1,651 |
+3.38% |
461,200 |
| 2024/6/6 |
1,639 |
1,639 |
1,589 |
1,597 |
-1.60% |
300,300 |
| 2024/6/5 |
1,666 |
1,690 |
1,613 |
1,623 |
-0.98% |
411,500 |
|
