| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,401 |
1,428 |
1,395 |
1,417 |
+0.28% |
338,700 |
| 2024/12/2 |
1,403 |
1,434 |
1,396 |
1,413 |
-1.05% |
170,800 |
| 2024/11/29 |
1,428 |
1,438 |
1,382 |
1,428 |
-0.83% |
236,800 |
| 2024/11/28 |
1,440 |
1,441 |
1,440 |
1,440 |
+0.00% |
686,200 |
| 2024/11/27 |
1,442 |
1,448 |
1,440 |
1,440 |
-3.03% |
1,470,500 |
| 2024/11/26 |
1,478 |
1,490 |
1,446 |
1,485 |
+0.54% |
116,700 |
| 2024/11/25 |
1,445 |
1,494 |
1,445 |
1,477 |
+0.61% |
78,600 |
| 2024/11/22 |
1,520 |
1,539 |
1,464 |
1,468 |
-3.36% |
89,800 |
| 2024/11/21 |
1,520 |
1,533 |
1,456 |
1,519 |
-0.72% |
111,400 |
| 2024/11/20 |
1,531 |
1,549 |
1,510 |
1,530 |
+0.00% |
125,600 |
| 2024/11/19 |
1,411 |
1,540 |
1,406 |
1,530 |
-0.58% |
485,600 |
| 2024/11/18 |
1,552 |
1,584 |
1,519 |
1,539 |
-3.33% |
155,400 |
| 2024/11/15 |
1,598 |
1,616 |
1,560 |
1,592 |
-1.97% |
155,300 |
| 2024/11/14 |
1,721 |
1,744 |
1,601 |
1,624 |
-7.78% |
335,200 |
| 2024/11/13 |
1,769 |
1,813 |
1,761 |
1,761 |
-0.90% |
107,800 |
| 2024/11/12 |
1,793 |
1,803 |
1,769 |
1,777 |
-0.06% |
53,000 |
| 2024/11/11 |
1,779 |
1,787 |
1,741 |
1,778 |
-0.84% |
55,000 |
| 2024/11/8 |
1,763 |
1,807 |
1,763 |
1,793 |
+1.82% |
65,600 |
| 2024/11/7 |
1,749 |
1,774 |
1,691 |
1,761 |
+2.09% |
167,500 |
| 2024/11/6 |
1,688 |
1,743 |
1,680 |
1,725 |
-2.10% |
97,800 |
| 2024/11/5 |
1,762 |
1,762 |
1,690 |
1,762 |
+2.14% |
101,500 |
| 2024/11/1 |
1,729 |
1,763 |
1,722 |
1,725 |
-2.49% |
97,500 |
| 2024/10/31 |
1,842 |
1,900 |
1,768 |
1,769 |
-7.91% |
263,800 |
| 2024/10/30 |
1,933 |
1,975 |
1,915 |
1,921 |
-0.67% |
768,700 |
| 2024/10/29 |
1,869 |
1,934 |
1,868 |
1,934 |
+2.38% |
95,000 |
| 2024/10/28 |
1,854 |
1,905 |
1,854 |
1,889 |
+3.45% |
95,500 |
| 2024/10/25 |
1,818 |
1,853 |
1,800 |
1,826 |
-0.92% |
122,800 |
| 2024/10/24 |
1,800 |
1,862 |
1,789 |
1,843 |
+0.82% |
58,100 |
| 2024/10/23 |
1,844 |
1,848 |
1,810 |
1,828 |
-1.46% |
72,400 |
| 2024/10/22 |
1,902 |
1,926 |
1,846 |
1,855 |
-2.78% |
90,500 |
| 2024/10/21 |
1,846 |
1,943 |
1,840 |
1,908 |
+3.41% |
108,000 |
| 2024/10/18 |
1,856 |
1,887 |
1,845 |
1,845 |
-1.34% |
43,200 |
| 2024/10/17 |
1,893 |
1,919 |
1,836 |
1,870 |
-1.53% |
88,700 |
| 2024/10/16 |
1,862 |
1,923 |
1,854 |
1,899 |
+1.12% |
111,200 |
| 2024/10/15 |
1,881 |
1,899 |
1,846 |
1,878 |
+0.91% |
96,100 |
| 2024/10/11 |
1,881 |
1,911 |
1,861 |
1,861 |
-0.53% |
99,200 |
| 2024/10/10 |
1,872 |
1,891 |
1,856 |
1,871 |
+0.59% |
84,000 |
| 2024/10/9 |
1,875 |
1,926 |
1,842 |
1,860 |
+1.03% |
191,800 |
| 2024/10/8 |
1,780 |
1,870 |
1,780 |
1,841 |
+4.01% |
222,600 |
| 2024/10/7 |
1,794 |
1,805 |
1,750 |
1,770 |
-1.34% |
130,100 |
| 2024/10/4 |
1,792 |
1,825 |
1,770 |
1,794 |
-0.55% |
71,100 |
| 2024/10/3 |
1,830 |
1,830 |
1,786 |
1,804 |
+0.33% |
47,000 |
| 2024/10/2 |
1,810 |
1,837 |
1,783 |
1,798 |
-1.15% |
150,500 |
| 2024/10/1 |
1,832 |
1,843 |
1,784 |
1,819 |
+1.00% |
79,800 |
| 2024/9/30 |
1,767 |
1,824 |
1,741 |
1,801 |
-2.28% |
107,800 |
| 2024/9/27 |
1,787 |
1,859 |
1,769 |
1,843 |
+7.09% |
204,300 |
| 2024/9/26 |
1,752 |
1,755 |
1,684 |
1,721 |
-4.55% |
243,900 |
| 2024/9/25 |
1,753 |
1,824 |
1,731 |
1,803 |
+2.44% |
157,700 |
| 2024/9/24 |
1,780 |
1,798 |
1,735 |
1,760 |
+0.06% |
179,700 |
| 2024/9/20 |
1,707 |
1,760 |
1,666 |
1,759 |
+5.46% |
196,100 |
| 2024/9/19 |
1,649 |
1,668 |
1,630 |
1,668 |
+3.03% |
126,100 |
| 2024/9/18 |
1,620 |
1,645 |
1,592 |
1,619 |
+1.06% |
162,300 |
| 2024/9/17 |
1,553 |
1,618 |
1,506 |
1,602 |
+10.48% |
427,800 |
| 2024/9/13 |
1,463 |
1,484 |
1,445 |
1,450 |
+0.83% |
39,300 |
| 2024/9/12 |
1,464 |
1,477 |
1,420 |
1,438 |
+0.21% |
57,000 |
| 2024/9/11 |
1,493 |
1,511 |
1,403 |
1,435 |
-4.33% |
45,600 |
| 2024/9/10 |
1,518 |
1,524 |
1,496 |
1,500 |
-0.27% |
17,600 |
| 2024/9/9 |
1,452 |
1,519 |
1,443 |
1,504 |
+0.74% |
48,300 |
| 2024/9/6 |
1,512 |
1,535 |
1,485 |
1,493 |
-1.06% |
34,200 |
| 2024/9/5 |
1,487 |
1,539 |
1,487 |
1,509 |
+1.14% |
34,200 |
| 2024/9/4 |
1,496 |
1,537 |
1,471 |
1,492 |
-3.12% |
78,800 |
| 2024/9/3 |
1,511 |
1,544 |
1,509 |
1,540 |
+2.12% |
52,700 |
| 2024/9/2 |
1,545 |
1,546 |
1,500 |
1,508 |
-2.39% |
38,000 |
| 2024/8/30 |
1,515 |
1,572 |
1,515 |
1,545 |
+1.58% |
44,200 |
| 2024/8/29 |
1,516 |
1,530 |
1,507 |
1,521 |
+0.86% |
28,900 |
| 2024/8/28 |
1,547 |
1,547 |
1,488 |
1,508 |
-0.98% |
53,600 |
| 2024/8/27 |
1,536 |
1,555 |
1,511 |
1,523 |
-0.59% |
54,100 |
| 2024/8/26 |
1,466 |
1,542 |
1,445 |
1,532 |
+5.29% |
128,800 |
| 2024/8/23 |
1,479 |
1,479 |
1,441 |
1,455 |
-1.62% |
35,100 |
| 2024/8/22 |
1,458 |
1,483 |
1,452 |
1,479 |
+2.28% |
51,200 |
| 2024/8/21 |
1,425 |
1,446 |
1,411 |
1,446 |
+0.56% |
20,900 |
| 2024/8/20 |
1,430 |
1,457 |
1,426 |
1,438 |
+1.63% |
28,800 |
| 2024/8/19 |
1,443 |
1,466 |
1,415 |
1,415 |
-3.02% |
48,100 |
| 2024/8/16 |
1,463 |
1,480 |
1,418 |
1,459 |
+1.60% |
76,700 |
| 2024/8/15 |
1,433 |
1,453 |
1,413 |
1,436 |
-0.76% |
39,700 |
| 2024/8/14 |
1,461 |
1,472 |
1,416 |
1,447 |
-0.14% |
94,800 |
| 2024/8/13 |
1,405 |
1,449 |
1,380 |
1,449 |
+10.19% |
154,900 |
| 2024/8/9 |
1,355 |
1,384 |
1,284 |
1,315 |
-0.90% |
164,900 |
| 2024/8/8 |
1,285 |
1,362 |
1,278 |
1,327 |
+3.67% |
79,500 |
| 2024/8/7 |
1,210 |
1,326 |
1,208 |
1,280 |
+5.79% |
113,200 |
| 2024/8/6 |
1,232 |
1,233 |
1,182 |
1,210 |
+5.95% |
222,600 |
| 2024/8/5 |
1,246 |
1,271 |
1,070 |
1,142 |
-14.52% |
297,100 |
| 2024/8/2 |
1,396 |
1,419 |
1,278 |
1,336 |
-9.18% |
254,700 |
| 2024/8/1 |
1,558 |
1,558 |
1,470 |
1,471 |
-7.08% |
93,700 |
| 2024/7/31 |
1,570 |
1,584 |
1,539 |
1,583 |
-0.31% |
29,600 |
| 2024/7/30 |
1,596 |
1,596 |
1,563 |
1,588 |
-0.38% |
26,600 |
| 2024/7/29 |
1,576 |
1,604 |
1,568 |
1,594 |
+1.98% |
19,900 |
| 2024/7/26 |
1,576 |
1,590 |
1,549 |
1,563 |
-0.32% |
32,200 |
| 2024/7/25 |
1,550 |
1,591 |
1,546 |
1,568 |
-1.13% |
51,400 |
| 2024/7/24 |
1,595 |
1,616 |
1,568 |
1,586 |
+1.34% |
42,500 |
| 2024/7/23 |
1,567 |
1,589 |
1,552 |
1,565 |
+0.26% |
35,600 |
| 2024/7/22 |
1,630 |
1,632 |
1,546 |
1,561 |
-3.70% |
85,500 |
| 2024/7/19 |
1,649 |
1,659 |
1,618 |
1,621 |
-1.70% |
72,000 |
| 2024/7/18 |
1,673 |
1,694 |
1,643 |
1,649 |
-2.89% |
65,800 |
| 2024/7/17 |
1,707 |
1,725 |
1,676 |
1,698 |
+0.00% |
96,800 |
| 2024/7/16 |
1,698 |
1,701 |
1,678 |
1,698 |
+0.95% |
52,600 |
| 2024/7/12 |
1,610 |
1,697 |
1,610 |
1,682 |
+3.51% |
109,200 |
| 2024/7/11 |
1,596 |
1,625 |
1,563 |
1,625 |
+2.14% |
81,700 |
| 2024/7/10 |
1,617 |
1,618 |
1,567 |
1,591 |
-2.93% |
104,800 |
| 2024/7/9 |
1,648 |
1,654 |
1,625 |
1,639 |
-0.55% |
25,700 |
| 2024/7/8 |
1,636 |
1,658 |
1,632 |
1,648 |
+1.98% |
32,600 |
| 2024/7/5 |
1,621 |
1,659 |
1,607 |
1,616 |
+0.19% |
55,700 |
| 2024/7/4 |
1,634 |
1,635 |
1,594 |
1,613 |
-0.92% |
50,200 |
| 2024/7/3 |
1,606 |
1,638 |
1,605 |
1,628 |
+1.43% |
42,900 |
| 2024/7/2 |
1,595 |
1,620 |
1,586 |
1,605 |
+0.25% |
45,600 |
| 2024/7/1 |
1,696 |
1,696 |
1,585 |
1,601 |
-4.13% |
133,400 |
| 2024/6/28 |
1,681 |
1,681 |
1,631 |
1,670 |
-1.07% |
161,700 |
| 2024/6/27 |
1,636 |
1,719 |
1,635 |
1,688 |
+3.88% |
179,500 |
| 2024/6/26 |
1,628 |
1,662 |
1,609 |
1,625 |
+1.12% |
65,700 |
| 2024/6/25 |
1,574 |
1,615 |
1,566 |
1,607 |
+1.77% |
51,900 |
| 2024/6/24 |
1,572 |
1,591 |
1,559 |
1,579 |
-0.50% |
67,200 |
| 2024/6/21 |
1,595 |
1,668 |
1,587 |
1,587 |
+0.44% |
253,500 |
| 2024/6/20 |
1,544 |
1,580 |
1,530 |
1,580 |
+3.27% |
98,100 |
| 2024/6/19 |
1,474 |
1,537 |
1,474 |
1,530 |
+3.45% |
93,500 |
| 2024/6/18 |
1,515 |
1,520 |
1,473 |
1,479 |
-1.79% |
48,300 |
| 2024/6/17 |
1,488 |
1,511 |
1,452 |
1,506 |
+1.55% |
65,800 |
| 2024/6/14 |
1,394 |
1,486 |
1,392 |
1,483 |
+4.36% |
74,600 |
| 2024/6/13 |
1,430 |
1,449 |
1,418 |
1,421 |
-0.56% |
32,300 |
| 2024/6/12 |
1,437 |
1,451 |
1,425 |
1,429 |
-0.97% |
27,700 |
| 2024/6/11 |
1,435 |
1,459 |
1,433 |
1,443 |
-0.69% |
44,400 |
| 2024/6/10 |
1,429 |
1,466 |
1,423 |
1,453 |
+0.48% |
60,200 |
| 2024/6/7 |
1,424 |
1,453 |
1,424 |
1,446 |
+1.47% |
48,300 |
| 2024/6/6 |
1,437 |
1,449 |
1,405 |
1,425 |
+1.21% |
53,600 |
|
