| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,467 |
1,505 |
1,439 |
1,439 |
-0.28% |
828,200 |
| 2024/12/12 |
1,378 |
1,456 |
1,366 |
1,443 |
+6.57% |
891,000 |
| 2024/12/11 |
1,354 |
1,373 |
1,324 |
1,354 |
+0.00% |
450,000 |
| 2024/12/10 |
1,345 |
1,365 |
1,333 |
1,354 |
-0.88% |
315,400 |
| 2024/12/9 |
1,303 |
1,373 |
1,286 |
1,366 |
+4.27% |
660,700 |
| 2024/12/6 |
1,351 |
1,358 |
1,310 |
1,310 |
-3.82% |
618,400 |
| 2024/12/5 |
1,316 |
1,367 |
1,306 |
1,362 |
+3.89% |
636,400 |
| 2024/12/4 |
1,325 |
1,354 |
1,311 |
1,311 |
-0.83% |
580,200 |
| 2024/12/3 |
1,304 |
1,340 |
1,300 |
1,322 |
+0.46% |
398,800 |
| 2024/12/2 |
1,357 |
1,358 |
1,305 |
1,316 |
-2.08% |
379,700 |
| 2024/11/29 |
1,335 |
1,350 |
1,322 |
1,344 |
-0.74% |
381,400 |
| 2024/11/28 |
1,371 |
1,403 |
1,336 |
1,354 |
-3.35% |
584,900 |
| 2024/11/27 |
1,375 |
1,418 |
1,356 |
1,401 |
+2.56% |
776,000 |
| 2024/11/26 |
1,413 |
1,420 |
1,360 |
1,366 |
-2.91% |
670,800 |
| 2024/11/25 |
1,480 |
1,487 |
1,401 |
1,407 |
-3.76% |
701,100 |
| 2024/11/22 |
1,474 |
1,529 |
1,411 |
1,462 |
-0.54% |
955,100 |
| 2024/11/21 |
1,430 |
1,473 |
1,401 |
1,470 |
+0.68% |
982,000 |
| 2024/11/20 |
1,578 |
1,585 |
1,460 |
1,460 |
-9.32% |
1,210,800 |
| 2024/11/19 |
1,595 |
1,619 |
1,579 |
1,610 |
+1.71% |
655,700 |
| 2024/11/18 |
1,583 |
1,609 |
1,546 |
1,583 |
-2.46% |
636,100 |
| 2024/11/15 |
1,591 |
1,624 |
1,555 |
1,623 |
+1.56% |
845,100 |
| 2024/11/14 |
1,607 |
1,636 |
1,567 |
1,598 |
-0.62% |
886,100 |
| 2024/11/13 |
1,560 |
1,640 |
1,532 |
1,608 |
+3.08% |
1,389,000 |
| 2024/11/12 |
1,554 |
1,635 |
1,489 |
1,560 |
+1.56% |
2,941,400 |
| 2024/11/11 |
1,446 |
1,536 |
1,427 |
1,536 |
+24.27% |
1,654,100 |
| 2024/11/8 |
1,185 |
1,250 |
1,163 |
1,236 |
+5.46% |
2,640,200 |
| 2024/11/7 |
1,162 |
1,187 |
1,154 |
1,172 |
+1.74% |
569,800 |
| 2024/11/6 |
1,153 |
1,170 |
1,138 |
1,152 |
+1.14% |
470,500 |
| 2024/11/5 |
1,118 |
1,146 |
1,111 |
1,139 |
+3.17% |
476,200 |
| 2024/11/1 |
1,103 |
1,120 |
1,089 |
1,104 |
-1.16% |
204,100 |
| 2024/10/31 |
1,096 |
1,124 |
1,090 |
1,117 |
+0.81% |
223,700 |
| 2024/10/30 |
1,115 |
1,120 |
1,094 |
1,108 |
-0.45% |
250,300 |
| 2024/10/29 |
1,079 |
1,123 |
1,064 |
1,113 |
+4.02% |
332,600 |
| 2024/10/28 |
1,030 |
1,079 |
1,022 |
1,070 |
+3.68% |
278,600 |
| 2024/10/25 |
1,055 |
1,065 |
1,010 |
1,032 |
-2.64% |
475,600 |
| 2024/10/24 |
1,050 |
1,073 |
1,038 |
1,060 |
+0.28% |
338,100 |
| 2024/10/23 |
1,080 |
1,085 |
1,049 |
1,057 |
-2.94% |
537,700 |
| 2024/10/22 |
1,200 |
1,200 |
1,088 |
1,089 |
-9.78% |
1,095,200 |
| 2024/10/21 |
1,148 |
1,213 |
1,148 |
1,207 |
+4.77% |
613,100 |
| 2024/10/18 |
1,160 |
1,164 |
1,135 |
1,152 |
-0.78% |
258,000 |
| 2024/10/17 |
1,170 |
1,178 |
1,137 |
1,161 |
-0.26% |
360,200 |
| 2024/10/16 |
1,155 |
1,185 |
1,151 |
1,164 |
-1.27% |
341,900 |
| 2024/10/15 |
1,188 |
1,197 |
1,156 |
1,179 |
+1.46% |
543,400 |
| 2024/10/11 |
1,119 |
1,179 |
1,111 |
1,162 |
+3.20% |
524,200 |
| 2024/10/10 |
1,151 |
1,153 |
1,123 |
1,126 |
-2.43% |
365,700 |
| 2024/10/9 |
1,087 |
1,154 |
1,087 |
1,154 |
+6.75% |
541,800 |
| 2024/10/8 |
1,105 |
1,111 |
1,073 |
1,081 |
-3.74% |
473,400 |
| 2024/10/7 |
1,141 |
1,180 |
1,115 |
1,123 |
-0.18% |
554,300 |
| 2024/10/4 |
1,092 |
1,154 |
1,092 |
1,125 |
+2.55% |
756,800 |
| 2024/10/3 |
1,101 |
1,117 |
1,078 |
1,097 |
+1.20% |
413,800 |
| 2024/10/2 |
1,129 |
1,130 |
1,075 |
1,084 |
-5.08% |
672,400 |
| 2024/10/1 |
1,165 |
1,166 |
1,142 |
1,142 |
-1.72% |
407,200 |
| 2024/9/30 |
1,139 |
1,179 |
1,106 |
1,162 |
-0.60% |
570,300 |
| 2024/9/27 |
1,173 |
1,217 |
1,153 |
1,169 |
+0.78% |
928,600 |
| 2024/9/26 |
1,054 |
1,164 |
1,047 |
1,160 |
+9.33% |
908,200 |
| 2024/9/25 |
1,072 |
1,083 |
1,057 |
1,061 |
-0.84% |
328,100 |
| 2024/9/24 |
1,101 |
1,103 |
1,063 |
1,070 |
-3.25% |
536,200 |
| 2024/9/20 |
1,134 |
1,140 |
1,100 |
1,106 |
-1.34% |
396,500 |
| 2024/9/19 |
1,098 |
1,141 |
1,098 |
1,121 |
+3.51% |
535,400 |
| 2024/9/18 |
1,105 |
1,146 |
1,063 |
1,083 |
-1.19% |
642,500 |
| 2024/9/17 |
1,138 |
1,140 |
1,089 |
1,096 |
-1.62% |
392,700 |
| 2024/9/13 |
1,107 |
1,122 |
1,075 |
1,114 |
+0.36% |
510,600 |
| 2024/9/12 |
1,135 |
1,147 |
1,105 |
1,110 |
-0.36% |
383,400 |
| 2024/9/11 |
1,132 |
1,165 |
1,100 |
1,114 |
-0.62% |
769,600 |
| 2024/9/10 |
1,130 |
1,145 |
1,107 |
1,121 |
+0.09% |
421,500 |
| 2024/9/9 |
1,030 |
1,128 |
1,030 |
1,120 |
+2.75% |
737,000 |
| 2024/9/6 |
1,160 |
1,179 |
1,078 |
1,090 |
-5.87% |
760,200 |
| 2024/9/5 |
1,111 |
1,179 |
1,111 |
1,158 |
+3.58% |
894,700 |
| 2024/9/4 |
1,150 |
1,178 |
1,101 |
1,118 |
-6.83% |
1,226,200 |
| 2024/9/3 |
1,138 |
1,226 |
1,138 |
1,200 |
+7.24% |
1,543,600 |
| 2024/9/2 |
1,128 |
1,154 |
1,077 |
1,119 |
+0.00% |
852,100 |
| 2024/8/30 |
1,112 |
1,125 |
1,086 |
1,119 |
+0.09% |
633,600 |
| 2024/8/29 |
1,079 |
1,140 |
1,076 |
1,118 |
+2.10% |
746,200 |
| 2024/8/28 |
1,111 |
1,140 |
1,076 |
1,095 |
-0.99% |
777,500 |
| 2024/8/27 |
1,083 |
1,107 |
1,055 |
1,106 |
+0.27% |
838,400 |
| 2024/8/26 |
1,050 |
1,108 |
1,050 |
1,103 |
+7.09% |
919,800 |
| 2024/8/23 |
990 |
1,030 |
969 |
1,030 |
+3.94% |
784,800 |
| 2024/8/22 |
951 |
992 |
945 |
991 |
+5.09% |
540,900 |
| 2024/8/21 |
949 |
970 |
933 |
943 |
-1.46% |
472,000 |
| 2024/8/20 |
931 |
982 |
931 |
957 |
+4.48% |
729,500 |
| 2024/8/19 |
948 |
960 |
913 |
916 |
-3.38% |
637,500 |
| 2024/8/16 |
903 |
950 |
884 |
948 |
+6.76% |
1,039,200 |
| 2024/8/15 |
926 |
926 |
886 |
888 |
-5.03% |
1,127,000 |
| 2024/8/14 |
877 |
935 |
833 |
935 |
+8.47% |
1,771,100 |
| 2024/8/13 |
884 |
897 |
825 |
862 |
-11.50% |
2,717,500 |
| 2024/8/9 |
995 |
1,001 |
954 |
974 |
-0.20% |
790,100 |
| 2024/8/8 |
928 |
997 |
921 |
976 |
+5.40% |
601,600 |
| 2024/8/7 |
898 |
962 |
894 |
926 |
+1.42% |
692,900 |
| 2024/8/6 |
887 |
921 |
875 |
913 |
+8.43% |
649,400 |
| 2024/8/5 |
884 |
923 |
826 |
842 |
-10.81% |
1,001,000 |
| 2024/8/2 |
991 |
994 |
944 |
944 |
-9.06% |
666,300 |
| 2024/8/1 |
1,053 |
1,078 |
1,028 |
1,038 |
-2.54% |
409,000 |
| 2024/7/31 |
1,049 |
1,065 |
1,004 |
1,065 |
+0.85% |
505,400 |
| 2024/7/30 |
1,094 |
1,094 |
1,041 |
1,056 |
-2.40% |
443,100 |
| 2024/7/29 |
1,069 |
1,085 |
1,036 |
1,082 |
+2.27% |
522,000 |
| 2024/7/26 |
1,051 |
1,082 |
1,051 |
1,058 |
+0.00% |
437,900 |
| 2024/7/25 |
1,034 |
1,080 |
1,029 |
1,058 |
+0.38% |
572,900 |
| 2024/7/24 |
1,069 |
1,107 |
1,051 |
1,054 |
-2.23% |
445,100 |
| 2024/7/23 |
1,103 |
1,127 |
1,071 |
1,078 |
-0.92% |
577,200 |
| 2024/7/22 |
1,082 |
1,090 |
1,047 |
1,088 |
+1.40% |
451,200 |
| 2024/7/19 |
1,080 |
1,104 |
1,061 |
1,073 |
-2.37% |
691,600 |
| 2024/7/18 |
1,069 |
1,116 |
1,066 |
1,099 |
+1.57% |
856,400 |
| 2024/7/17 |
1,048 |
1,102 |
1,038 |
1,082 |
+2.08% |
1,383,000 |
| 2024/7/16 |
1,031 |
1,072 |
1,030 |
1,060 |
+4.13% |
1,058,000 |
| 2024/7/12 |
923 |
1,019 |
921 |
1,018 |
+11.38% |
1,223,400 |
| 2024/7/11 |
911 |
920 |
893 |
914 |
+0.22% |
330,000 |
| 2024/7/10 |
936 |
946 |
909 |
912 |
-2.88% |
328,200 |
| 2024/7/9 |
938 |
950 |
932 |
939 |
+0.43% |
269,400 |
| 2024/7/8 |
928 |
941 |
926 |
935 |
+2.07% |
208,400 |
| 2024/7/5 |
913 |
928 |
910 |
916 |
-0.43% |
296,700 |
| 2024/7/4 |
914 |
930 |
901 |
920 |
+1.32% |
281,600 |
| 2024/7/3 |
889 |
915 |
888 |
908 |
+1.23% |
281,800 |
| 2024/7/2 |
891 |
903 |
878 |
897 |
+0.79% |
363,500 |
| 2024/7/1 |
946 |
946 |
890 |
890 |
-5.52% |
799,200 |
| 2024/6/28 |
953 |
956 |
936 |
942 |
-0.74% |
220,200 |
| 2024/6/27 |
958 |
971 |
947 |
949 |
-1.25% |
278,300 |
| 2024/6/26 |
962 |
973 |
956 |
961 |
-0.10% |
234,200 |
| 2024/6/25 |
946 |
964 |
943 |
962 |
+1.58% |
237,600 |
| 2024/6/24 |
937 |
953 |
936 |
947 |
+1.07% |
207,500 |
| 2024/6/21 |
930 |
955 |
930 |
937 |
+0.97% |
263,200 |
| 2024/6/20 |
912 |
940 |
912 |
928 |
+1.42% |
260,300 |
| 2024/6/19 |
929 |
937 |
915 |
915 |
-1.19% |
203,300 |
| 2024/6/18 |
944 |
952 |
919 |
926 |
-2.42% |
352,100 |
|
