| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
20,175 |
20,415 |
20,115 |
20,130 |
-1.78% |
942,200 |
| 2024/12/12 |
20,435 |
20,820 |
20,435 |
20,495 |
+0.89% |
880,500 |
| 2024/12/11 |
20,455 |
20,520 |
20,210 |
20,315 |
-0.34% |
732,700 |
| 2024/12/10 |
20,475 |
20,590 |
20,335 |
20,385 |
+0.59% |
761,300 |
| 2024/12/9 |
20,375 |
20,540 |
20,220 |
20,265 |
-0.10% |
749,000 |
| 2024/12/6 |
20,115 |
20,575 |
20,110 |
20,285 |
+0.82% |
974,100 |
| 2024/12/5 |
20,060 |
20,335 |
20,060 |
20,120 |
+1.18% |
803,800 |
| 2024/12/4 |
20,035 |
20,120 |
19,710 |
19,885 |
-0.75% |
994,000 |
| 2024/12/3 |
19,860 |
20,205 |
19,760 |
20,035 |
+2.61% |
1,047,700 |
| 2024/12/2 |
19,370 |
19,610 |
19,080 |
19,525 |
+1.38% |
833,900 |
| 2024/11/29 |
19,540 |
19,690 |
19,215 |
19,260 |
-1.21% |
749,700 |
| 2024/11/28 |
19,300 |
19,505 |
19,125 |
19,495 |
+0.57% |
1,182,600 |
| 2024/11/27 |
19,560 |
19,655 |
19,205 |
19,385 |
-0.95% |
701,500 |
| 2024/11/26 |
19,815 |
19,880 |
19,380 |
19,570 |
-1.31% |
781,800 |
| 2024/11/25 |
19,700 |
20,075 |
19,670 |
19,830 |
+2.35% |
1,470,400 |
| 2024/11/22 |
19,535 |
19,590 |
19,365 |
19,375 |
-0.49% |
884,600 |
| 2024/11/21 |
19,730 |
19,795 |
19,405 |
19,470 |
-2.26% |
891,900 |
| 2024/11/20 |
20,050 |
20,145 |
19,760 |
19,920 |
-0.70% |
597,400 |
| 2024/11/19 |
20,245 |
20,490 |
20,050 |
20,060 |
+0.40% |
634,400 |
| 2024/11/18 |
19,830 |
20,115 |
19,775 |
19,980 |
+0.30% |
681,200 |
| 2024/11/15 |
20,225 |
20,300 |
19,920 |
19,920 |
-0.42% |
661,400 |
| 2024/11/14 |
20,120 |
20,460 |
19,995 |
20,005 |
-1.26% |
859,600 |
| 2024/11/13 |
20,935 |
20,980 |
20,160 |
20,260 |
-3.25% |
975,900 |
| 2024/11/12 |
20,915 |
21,390 |
20,865 |
20,940 |
+0.26% |
707,500 |
| 2024/11/11 |
21,315 |
21,350 |
20,810 |
20,885 |
-2.04% |
707,500 |
| 2024/11/8 |
21,025 |
21,585 |
20,985 |
21,320 |
+1.84% |
1,072,300 |
| 2024/11/7 |
21,800 |
21,935 |
20,845 |
20,935 |
-3.50% |
1,113,100 |
| 2024/11/6 |
21,160 |
21,840 |
21,100 |
21,695 |
+4.18% |
1,118,800 |
| 2024/11/5 |
20,985 |
21,085 |
20,655 |
20,825 |
+1.66% |
883,700 |
| 2024/11/1 |
20,330 |
21,050 |
20,235 |
20,485 |
-1.16% |
1,147,100 |
| 2024/10/31 |
20,375 |
21,200 |
20,120 |
20,725 |
+0.97% |
1,681,000 |
| 2024/10/30 |
20,025 |
20,760 |
20,025 |
20,525 |
+2.65% |
1,713,500 |
| 2024/10/29 |
19,925 |
20,055 |
19,800 |
19,995 |
-0.52% |
554,300 |
| 2024/10/28 |
19,565 |
20,170 |
19,555 |
20,100 |
+1.80% |
645,400 |
| 2024/10/25 |
19,970 |
20,040 |
19,705 |
19,745 |
-0.90% |
592,600 |
| 2024/10/24 |
19,505 |
19,960 |
19,480 |
19,925 |
-0.20% |
630,200 |
| 2024/10/23 |
20,020 |
20,195 |
19,890 |
19,965 |
-0.72% |
541,500 |
| 2024/10/22 |
20,315 |
20,315 |
19,885 |
20,110 |
-1.08% |
694,800 |
| 2024/10/21 |
20,225 |
20,495 |
20,125 |
20,330 |
+1.07% |
594,600 |
| 2024/10/18 |
20,200 |
20,425 |
20,070 |
20,115 |
+1.16% |
821,700 |
| 2024/10/17 |
20,285 |
20,285 |
19,850 |
19,885 |
-2.95% |
1,227,900 |
| 2024/10/16 |
20,400 |
20,645 |
20,100 |
20,490 |
-4.36% |
1,179,500 |
| 2024/10/15 |
21,385 |
21,500 |
21,215 |
21,425 |
+0.68% |
1,021,200 |
| 2024/10/11 |
21,470 |
21,635 |
21,230 |
21,280 |
-0.40% |
924,100 |
| 2024/10/10 |
21,600 |
21,645 |
21,265 |
21,365 |
-0.14% |
568,600 |
| 2024/10/9 |
21,250 |
21,445 |
21,055 |
21,395 |
+2.52% |
643,700 |
| 2024/10/8 |
20,405 |
20,925 |
20,380 |
20,870 |
+0.85% |
770,800 |
| 2024/10/7 |
20,600 |
20,900 |
20,515 |
20,695 |
+2.50% |
759,900 |
| 2024/10/4 |
20,005 |
20,365 |
19,995 |
20,190 |
+0.65% |
619,000 |
| 2024/10/3 |
20,225 |
20,250 |
19,830 |
20,060 |
+1.06% |
751,800 |
| 2024/10/2 |
19,800 |
20,020 |
19,690 |
19,850 |
-1.02% |
869,000 |
| 2024/10/1 |
19,675 |
20,335 |
19,650 |
20,055 |
+1.36% |
868,100 |
| 2024/9/30 |
19,740 |
20,025 |
19,520 |
19,785 |
-5.06% |
1,198,000 |
| 2024/9/27 |
19,785 |
20,840 |
19,735 |
20,840 |
+2.51% |
1,100,500 |
| 2024/9/26 |
19,855 |
20,330 |
19,810 |
20,330 |
+3.57% |
1,070,500 |
| 2024/9/25 |
19,600 |
19,870 |
19,550 |
19,630 |
-2.19% |
722,100 |
| 2024/9/24 |
19,940 |
20,295 |
19,860 |
20,070 |
+1.70% |
854,100 |
| 2024/9/20 |
19,630 |
19,845 |
19,540 |
19,735 |
+2.81% |
1,109,200 |
| 2024/9/19 |
19,560 |
19,575 |
19,120 |
19,195 |
+0.18% |
775,000 |
| 2024/9/18 |
19,405 |
19,460 |
18,955 |
19,160 |
-0.05% |
735,200 |
| 2024/9/17 |
19,145 |
19,300 |
18,740 |
19,170 |
+0.45% |
1,071,500 |
| 2024/9/13 |
19,180 |
19,250 |
19,045 |
19,085 |
-1.34% |
937,200 |
| 2024/9/12 |
19,245 |
19,475 |
19,120 |
19,345 |
+3.17% |
987,200 |
| 2024/9/11 |
19,000 |
19,050 |
18,565 |
18,750 |
-1.39% |
719,700 |
| 2024/9/10 |
19,300 |
19,400 |
19,005 |
19,015 |
-1.32% |
621,600 |
| 2024/9/9 |
18,590 |
19,340 |
18,500 |
19,270 |
+0.63% |
753,400 |
| 2024/9/6 |
19,250 |
19,430 |
19,100 |
19,150 |
-0.42% |
774,600 |
| 2024/9/5 |
19,000 |
19,325 |
18,925 |
19,230 |
-1.33% |
821,800 |
| 2024/9/4 |
19,670 |
19,925 |
19,445 |
19,490 |
-3.87% |
1,225,300 |
| 2024/9/3 |
20,500 |
20,670 |
19,865 |
20,275 |
-2.34% |
872,900 |
| 2024/9/2 |
20,900 |
20,920 |
20,595 |
20,760 |
+0.80% |
448,500 |
| 2024/8/30 |
20,650 |
20,650 |
20,345 |
20,595 |
-0.51% |
926,700 |
| 2024/8/29 |
20,655 |
20,875 |
20,555 |
20,700 |
-0.24% |
941,900 |
| 2024/8/28 |
20,550 |
20,750 |
20,385 |
20,750 |
+1.87% |
682,800 |
| 2024/8/27 |
20,305 |
20,420 |
20,150 |
20,370 |
-0.02% |
619,200 |
| 2024/8/26 |
20,365 |
20,450 |
19,915 |
20,375 |
-1.12% |
751,900 |
| 2024/8/23 |
20,095 |
20,670 |
20,015 |
20,605 |
+3.02% |
836,700 |
| 2024/8/22 |
19,685 |
20,020 |
19,655 |
20,000 |
+0.73% |
645,800 |
| 2024/8/21 |
19,490 |
19,860 |
19,430 |
19,855 |
+1.04% |
710,100 |
| 2024/8/20 |
19,500 |
19,910 |
19,425 |
19,650 |
+1.81% |
771,600 |
| 2024/8/19 |
19,815 |
20,015 |
19,235 |
19,300 |
-2.53% |
700,700 |
| 2024/8/16 |
19,850 |
19,980 |
19,605 |
19,800 |
+1.15% |
1,265,600 |
| 2024/8/15 |
19,405 |
19,680 |
19,350 |
19,575 |
+0.00% |
984,100 |
| 2024/8/14 |
19,905 |
19,955 |
19,260 |
19,575 |
-1.29% |
1,310,400 |
| 2024/8/13 |
20,280 |
20,280 |
19,530 |
19,830 |
+0.69% |
1,292,700 |
| 2024/8/9 |
20,165 |
20,170 |
19,430 |
19,695 |
+0.90% |
2,113,300 |
| 2024/8/8 |
19,465 |
19,950 |
19,100 |
19,520 |
+1.48% |
1,604,900 |
| 2024/8/7 |
18,995 |
19,865 |
18,715 |
19,235 |
+2.75% |
2,554,600 |
| 2024/8/6 |
18,865 |
19,180 |
18,400 |
18,720 |
+16.53% |
3,313,500 |
| 2024/8/5 |
17,185 |
17,445 |
15,870 |
16,065 |
-8.64% |
2,313,800 |
| 2024/8/2 |
17,880 |
18,200 |
17,520 |
17,585 |
-5.86% |
1,708,900 |
| 2024/8/1 |
19,340 |
19,435 |
18,350 |
18,680 |
-1.37% |
1,937,000 |
| 2024/7/31 |
18,525 |
19,030 |
18,355 |
18,940 |
+0.80% |
1,043,200 |
| 2024/7/30 |
18,750 |
18,940 |
18,540 |
18,790 |
-1.16% |
752,300 |
| 2024/7/29 |
18,610 |
19,065 |
18,470 |
19,010 |
+3.85% |
976,100 |
| 2024/7/26 |
18,160 |
18,545 |
18,150 |
18,305 |
-0.22% |
741,900 |
| 2024/7/25 |
18,695 |
18,765 |
18,270 |
18,345 |
-2.08% |
1,106,800 |
| 2024/7/24 |
18,500 |
18,980 |
18,355 |
18,735 |
+1.33% |
1,248,500 |
| 2024/7/23 |
18,910 |
18,995 |
18,430 |
18,490 |
-1.91% |
1,049,200 |
| 2024/7/22 |
19,530 |
19,650 |
18,850 |
18,850 |
-5.42% |
1,154,200 |
| 2024/7/19 |
19,295 |
19,995 |
19,290 |
19,930 |
+3.45% |
1,194,400 |
| 2024/7/18 |
20,160 |
20,260 |
19,255 |
19,265 |
-7.49% |
2,149,200 |
| 2024/7/17 |
20,610 |
20,975 |
20,515 |
20,825 |
+2.33% |
1,215,100 |
| 2024/7/16 |
20,525 |
20,755 |
20,270 |
20,350 |
-0.85% |
758,700 |
| 2024/7/12 |
20,270 |
20,765 |
20,145 |
20,525 |
-1.18% |
1,331,500 |
| 2024/7/11 |
20,900 |
21,085 |
20,615 |
20,770 |
+0.63% |
1,261,800 |
| 2024/7/10 |
20,000 |
20,700 |
19,980 |
20,640 |
+2.94% |
1,447,900 |
| 2024/7/9 |
19,570 |
20,220 |
19,460 |
20,050 |
+2.48% |
1,102,100 |
| 2024/7/8 |
19,405 |
19,775 |
19,405 |
19,565 |
+0.82% |
731,100 |
| 2024/7/5 |
19,625 |
19,840 |
19,310 |
19,405 |
-1.62% |
839,200 |
| 2024/7/4 |
19,465 |
19,800 |
19,400 |
19,725 |
+1.41% |
759,300 |
| 2024/7/3 |
19,400 |
19,570 |
19,290 |
19,450 |
+0.21% |
822,000 |
| 2024/7/2 |
18,740 |
19,430 |
18,740 |
19,410 |
+4.52% |
1,259,000 |
| 2024/7/1 |
18,730 |
18,990 |
18,570 |
18,570 |
-0.72% |
621,500 |
| 2024/6/28 |
18,745 |
18,865 |
18,605 |
18,705 |
+0.29% |
907,800 |
| 2024/6/27 |
19,000 |
19,045 |
18,610 |
18,650 |
-2.28% |
899,600 |
| 2024/6/26 |
18,990 |
19,115 |
18,600 |
19,085 |
+1.49% |
824,000 |
| 2024/6/25 |
18,785 |
18,880 |
18,585 |
18,805 |
+0.64% |
815,500 |
| 2024/6/24 |
18,400 |
18,805 |
18,320 |
18,685 |
+0.62% |
723,200 |
| 2024/6/21 |
18,475 |
18,875 |
18,465 |
18,570 |
+0.51% |
1,544,000 |
| 2024/6/20 |
18,360 |
18,565 |
18,350 |
18,475 |
+0.05% |
595,200 |
| 2024/6/19 |
18,360 |
18,540 |
18,245 |
18,465 |
+0.60% |
510,100 |
| 2024/6/18 |
18,100 |
18,515 |
17,985 |
18,355 |
+1.52% |
818,800 |
|
