| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/9 |
991 |
1,000 |
972 |
976 |
-2.11% |
78,300 |
| 2024/12/6 |
974 |
1,000 |
970 |
997 |
+2.05% |
66,300 |
| 2024/12/5 |
982 |
1,006 |
976 |
977 |
-0.81% |
56,700 |
| 2024/12/4 |
1,010 |
1,019 |
984 |
985 |
-2.67% |
101,900 |
| 2024/12/3 |
1,004 |
1,029 |
1,000 |
1,012 |
-0.20% |
78,500 |
| 2024/12/2 |
1,009 |
1,025 |
993 |
1,014 |
+1.40% |
83,000 |
| 2024/11/29 |
984 |
1,014 |
975 |
1,000 |
+0.70% |
51,300 |
| 2024/11/28 |
971 |
993 |
971 |
993 |
+0.30% |
55,900 |
| 2024/11/27 |
981 |
995 |
965 |
990 |
+1.02% |
62,100 |
| 2024/11/26 |
1,005 |
1,005 |
975 |
980 |
-2.20% |
100,800 |
| 2024/11/25 |
1,007 |
1,020 |
1,001 |
1,002 |
+0.10% |
50,400 |
| 2024/11/22 |
1,030 |
1,033 |
1,001 |
1,001 |
-0.89% |
52,200 |
| 2024/11/21 |
1,033 |
1,043 |
1,007 |
1,010 |
-2.04% |
43,300 |
| 2024/11/20 |
1,030 |
1,055 |
1,027 |
1,031 |
+0.10% |
53,600 |
| 2024/11/19 |
1,028 |
1,042 |
1,025 |
1,030 |
+0.19% |
31,600 |
| 2024/11/18 |
1,020 |
1,054 |
1,016 |
1,028 |
-0.48% |
32,000 |
| 2024/11/15 |
1,022 |
1,040 |
1,010 |
1,033 |
+0.68% |
59,300 |
| 2024/11/14 |
1,051 |
1,055 |
1,026 |
1,026 |
-2.75% |
85,500 |
| 2024/11/13 |
1,065 |
1,085 |
1,055 |
1,055 |
-2.31% |
51,000 |
| 2024/11/12 |
1,089 |
1,118 |
1,077 |
1,080 |
-0.83% |
47,200 |
| 2024/11/11 |
1,105 |
1,105 |
1,081 |
1,089 |
-1.89% |
43,400 |
| 2024/11/8 |
1,121 |
1,157 |
1,110 |
1,110 |
-0.72% |
76,900 |
| 2024/11/7 |
1,147 |
1,155 |
1,105 |
1,118 |
+0.09% |
108,700 |
| 2024/11/6 |
1,100 |
1,129 |
1,100 |
1,117 |
+1.73% |
98,400 |
| 2024/11/5 |
1,057 |
1,098 |
1,056 |
1,098 |
+3.49% |
101,200 |
| 2024/11/1 |
1,103 |
1,108 |
1,052 |
1,061 |
-6.35% |
191,900 |
| 2024/10/31 |
1,183 |
1,217 |
1,131 |
1,133 |
-8.85% |
225,400 |
| 2024/10/30 |
1,289 |
1,313 |
1,243 |
1,243 |
-5.76% |
109,300 |
| 2024/10/29 |
1,349 |
1,356 |
1,319 |
1,319 |
-0.30% |
87,800 |
| 2024/10/28 |
1,290 |
1,324 |
1,261 |
1,323 |
+7.56% |
56,500 |
| 2024/10/25 |
1,258 |
1,270 |
1,202 |
1,230 |
-2.23% |
52,000 |
| 2024/10/24 |
1,262 |
1,275 |
1,232 |
1,258 |
-1.33% |
44,400 |
| 2024/10/23 |
1,280 |
1,336 |
1,269 |
1,275 |
+0.55% |
87,900 |
| 2024/10/22 |
1,322 |
1,340 |
1,268 |
1,268 |
-6.21% |
95,600 |
| 2024/10/21 |
1,300 |
1,374 |
1,280 |
1,352 |
+9.47% |
227,800 |
| 2024/10/18 |
1,190 |
1,236 |
1,190 |
1,235 |
+4.66% |
115,000 |
| 2024/10/17 |
1,172 |
1,189 |
1,159 |
1,180 |
+1.03% |
35,300 |
| 2024/10/16 |
1,165 |
1,180 |
1,156 |
1,168 |
-0.68% |
20,900 |
| 2024/10/15 |
1,154 |
1,186 |
1,153 |
1,176 |
+1.99% |
32,300 |
| 2024/10/11 |
1,176 |
1,189 |
1,153 |
1,153 |
-2.45% |
40,200 |
| 2024/10/10 |
1,220 |
1,227 |
1,179 |
1,182 |
-0.67% |
70,400 |
| 2024/10/9 |
1,169 |
1,190 |
1,159 |
1,190 |
+4.48% |
85,800 |
| 2024/10/8 |
1,129 |
1,157 |
1,124 |
1,139 |
+1.42% |
66,600 |
| 2024/10/7 |
1,126 |
1,142 |
1,120 |
1,123 |
+1.63% |
67,500 |
| 2024/10/4 |
1,112 |
1,119 |
1,087 |
1,105 |
-0.63% |
53,200 |
| 2024/10/3 |
1,099 |
1,112 |
1,083 |
1,112 |
+3.63% |
64,700 |
| 2024/10/2 |
1,060 |
1,085 |
1,050 |
1,073 |
+0.75% |
43,500 |
| 2024/10/1 |
1,057 |
1,071 |
1,040 |
1,065 |
+2.80% |
75,600 |
| 2024/9/30 |
1,043 |
1,073 |
1,034 |
1,036 |
-4.87% |
86,800 |
| 2024/9/27 |
1,060 |
1,100 |
1,050 |
1,089 |
+2.93% |
95,900 |
| 2024/9/26 |
1,050 |
1,060 |
1,043 |
1,058 |
+1.63% |
49,100 |
| 2024/9/25 |
1,040 |
1,085 |
1,030 |
1,041 |
-0.29% |
56,800 |
| 2024/9/24 |
1,050 |
1,069 |
1,035 |
1,044 |
+0.38% |
35,700 |
| 2024/9/20 |
1,054 |
1,081 |
1,040 |
1,040 |
-4.06% |
78,200 |
| 2024/9/19 |
1,026 |
1,109 |
1,026 |
1,084 |
+6.17% |
90,900 |
| 2024/9/18 |
1,041 |
1,042 |
1,006 |
1,021 |
-1.16% |
46,800 |
| 2024/9/17 |
1,047 |
1,089 |
1,000 |
1,033 |
-1.34% |
88,100 |
| 2024/9/13 |
1,058 |
1,075 |
1,044 |
1,047 |
-3.77% |
86,700 |
| 2024/9/12 |
1,052 |
1,088 |
1,049 |
1,088 |
+5.84% |
62,100 |
| 2024/9/11 |
1,038 |
1,065 |
1,015 |
1,028 |
-2.10% |
60,800 |
| 2024/9/10 |
1,054 |
1,069 |
1,038 |
1,050 |
+0.77% |
43,000 |
| 2024/9/9 |
1,001 |
1,042 |
995 |
1,042 |
+2.26% |
78,000 |
| 2024/9/6 |
1,030 |
1,046 |
1,012 |
1,019 |
-1.64% |
58,500 |
| 2024/9/5 |
1,035 |
1,078 |
1,029 |
1,036 |
+0.10% |
64,900 |
| 2024/9/4 |
1,053 |
1,068 |
1,034 |
1,035 |
-5.82% |
96,000 |
| 2024/9/3 |
1,060 |
1,103 |
1,054 |
1,099 |
+2.81% |
52,900 |
| 2024/9/2 |
1,086 |
1,089 |
1,060 |
1,069 |
-1.20% |
70,600 |
| 2024/8/30 |
1,100 |
1,150 |
1,080 |
1,082 |
-1.28% |
155,500 |
| 2024/8/29 |
1,070 |
1,125 |
1,068 |
1,096 |
+0.64% |
70,100 |
| 2024/8/28 |
1,125 |
1,125 |
1,080 |
1,089 |
-3.63% |
57,100 |
| 2024/8/27 |
1,137 |
1,144 |
1,117 |
1,130 |
-0.62% |
42,300 |
| 2024/8/26 |
1,125 |
1,137 |
1,115 |
1,137 |
+0.89% |
44,900 |
| 2024/8/23 |
1,105 |
1,134 |
1,095 |
1,127 |
+1.81% |
53,100 |
| 2024/8/22 |
1,110 |
1,131 |
1,102 |
1,107 |
-0.36% |
36,600 |
| 2024/8/21 |
1,120 |
1,136 |
1,104 |
1,111 |
-2.20% |
40,500 |
| 2024/8/20 |
1,100 |
1,136 |
1,087 |
1,136 |
+4.89% |
48,000 |
| 2024/8/19 |
1,095 |
1,113 |
1,080 |
1,083 |
-1.10% |
42,300 |
| 2024/8/16 |
1,100 |
1,100 |
1,076 |
1,095 |
+1.96% |
46,600 |
| 2024/8/15 |
1,089 |
1,089 |
1,066 |
1,074 |
-1.01% |
26,700 |
| 2024/8/14 |
1,060 |
1,088 |
1,047 |
1,085 |
+3.83% |
53,200 |
| 2024/8/13 |
1,010 |
1,045 |
998 |
1,045 |
+3.36% |
41,900 |
| 2024/8/9 |
1,031 |
1,038 |
986 |
1,011 |
+1.00% |
55,300 |
| 2024/8/8 |
985 |
1,034 |
983 |
1,001 |
-1.38% |
97,700 |
| 2024/8/7 |
974 |
1,047 |
972 |
1,015 |
+1.91% |
99,000 |
| 2024/8/6 |
965 |
1,014 |
951 |
996 |
+11.28% |
126,200 |
| 2024/8/5 |
976 |
1,026 |
864 |
895 |
-16.04% |
277,000 |
| 2024/8/2 |
1,082 |
1,107 |
1,055 |
1,066 |
-6.65% |
118,700 |
| 2024/8/1 |
1,203 |
1,210 |
1,137 |
1,142 |
-6.39% |
88,900 |
| 2024/7/31 |
1,185 |
1,220 |
1,165 |
1,220 |
+2.01% |
49,000 |
| 2024/7/30 |
1,199 |
1,199 |
1,174 |
1,196 |
-0.25% |
33,400 |
| 2024/7/29 |
1,175 |
1,199 |
1,163 |
1,199 |
+2.39% |
51,400 |
| 2024/7/26 |
1,199 |
1,216 |
1,170 |
1,171 |
+0.17% |
59,400 |
| 2024/7/25 |
1,200 |
1,208 |
1,168 |
1,169 |
-3.63% |
114,900 |
| 2024/7/24 |
1,223 |
1,243 |
1,213 |
1,213 |
-0.90% |
50,300 |
| 2024/7/23 |
1,214 |
1,258 |
1,214 |
1,224 |
+0.66% |
50,200 |
| 2024/7/22 |
1,252 |
1,256 |
1,215 |
1,216 |
-3.34% |
80,100 |
| 2024/7/19 |
1,290 |
1,301 |
1,251 |
1,258 |
-2.48% |
70,600 |
| 2024/7/18 |
1,274 |
1,300 |
1,266 |
1,290 |
+1.10% |
64,000 |
| 2024/7/17 |
1,278 |
1,297 |
1,261 |
1,276 |
+1.43% |
56,200 |
| 2024/7/16 |
1,296 |
1,303 |
1,258 |
1,258 |
-1.87% |
76,600 |
| 2024/7/12 |
1,222 |
1,296 |
1,222 |
1,282 |
+3.64% |
113,600 |
| 2024/7/11 |
1,264 |
1,265 |
1,221 |
1,237 |
-1.83% |
111,000 |
| 2024/7/10 |
1,322 |
1,335 |
1,253 |
1,260 |
-4.69% |
239,000 |
| 2024/7/9 |
1,299 |
1,342 |
1,289 |
1,322 |
+2.72% |
81,000 |
| 2024/7/8 |
1,292 |
1,305 |
1,282 |
1,287 |
+0.39% |
49,800 |
| 2024/7/5 |
1,275 |
1,297 |
1,268 |
1,282 |
+0.55% |
54,300 |
| 2024/7/4 |
1,274 |
1,298 |
1,268 |
1,275 |
-0.47% |
68,800 |
| 2024/7/3 |
1,275 |
1,289 |
1,269 |
1,281 |
+0.47% |
54,300 |
| 2024/7/2 |
1,258 |
1,283 |
1,258 |
1,275 |
+1.35% |
60,900 |
| 2024/7/1 |
1,266 |
1,289 |
1,250 |
1,258 |
-0.16% |
78,600 |
| 2024/6/28 |
1,300 |
1,304 |
1,256 |
1,260 |
-2.10% |
74,200 |
| 2024/6/27 |
1,250 |
1,291 |
1,250 |
1,287 |
+2.63% |
96,000 |
| 2024/6/26 |
1,224 |
1,263 |
1,224 |
1,254 |
+2.53% |
93,400 |
| 2024/6/25 |
1,241 |
1,248 |
1,206 |
1,223 |
-1.37% |
105,000 |
| 2024/6/24 |
1,208 |
1,243 |
1,182 |
1,240 |
+2.99% |
157,500 |
| 2024/6/21 |
1,219 |
1,248 |
1,204 |
1,204 |
-1.55% |
108,800 |
| 2024/6/20 |
1,198 |
1,223 |
1,192 |
1,223 |
+1.58% |
110,400 |
| 2024/6/19 |
1,250 |
1,260 |
1,204 |
1,204 |
-3.83% |
138,700 |
| 2024/6/18 |
1,230 |
1,268 |
1,215 |
1,252 |
+2.45% |
234,200 |
| 2024/6/17 |
1,215 |
1,261 |
1,200 |
1,222 |
-12.40% |
529,700 |
| 2024/6/14 |
1,407 |
1,415 |
1,368 |
1,395 |
+0.00% |
265,900 |
| 2024/6/13 |
1,395 |
1,419 |
1,393 |
1,395 |
+0.14% |
127,400 |
| 2024/6/12 |
1,415 |
1,441 |
1,383 |
1,393 |
-1.49% |
144,400 |
|
