日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/11 |
970 |
980 |
955 |
978 |
+0.82% |
90,900 |
2024/12/10 |
975 |
983 |
967 |
970 |
-0.51% |
50,500 |
2024/12/9 |
970 |
982 |
966 |
975 |
+1.35% |
57,800 |
2024/12/6 |
971 |
971 |
958 |
962 |
-1.54% |
77,200 |
2024/12/5 |
975 |
987 |
970 |
977 |
+1.14% |
83,600 |
2024/12/4 |
971 |
980 |
963 |
966 |
-0.92% |
60,900 |
2024/12/3 |
981 |
1,005 |
975 |
975 |
-0.71% |
104,500 |
2024/12/2 |
979 |
988 |
960 |
982 |
+1.76% |
62,600 |
2024/11/29 |
964 |
980 |
951 |
965 |
-0.41% |
82,000 |
2024/11/28 |
961 |
976 |
947 |
969 |
+0.94% |
84,100 |
2024/11/27 |
991 |
1,005 |
957 |
960 |
-3.23% |
124,900 |
2024/11/26 |
993 |
1,010 |
979 |
992 |
+0.10% |
100,700 |
2024/11/25 |
979 |
1,031 |
979 |
991 |
+1.95% |
147,100 |
2024/11/22 |
963 |
985 |
955 |
972 |
-0.31% |
118,900 |
2024/11/21 |
991 |
1,002 |
965 |
975 |
-1.81% |
115,700 |
2024/11/20 |
1,011 |
1,025 |
990 |
993 |
-2.26% |
94,400 |
2024/11/19 |
1,017 |
1,038 |
1,016 |
1,016 |
-1.26% |
86,100 |
2024/11/18 |
999 |
1,040 |
981 |
1,029 |
+3.00% |
106,800 |
2024/11/15 |
990 |
1,025 |
978 |
999 |
+2.46% |
198,300 |
2024/11/14 |
1,001 |
1,017 |
971 |
975 |
-1.61% |
121,400 |
2024/11/13 |
1,102 |
1,120 |
986 |
991 |
-2.94% |
535,300 |
2024/11/12 |
1,004 |
1,030 |
990 |
1,021 |
+3.76% |
178,200 |
2024/11/11 |
987 |
996 |
968 |
984 |
-0.30% |
60,900 |
2024/11/8 |
962 |
994 |
959 |
987 |
+2.71% |
78,900 |
2024/11/7 |
967 |
980 |
946 |
961 |
+0.95% |
110,900 |
2024/11/6 |
965 |
975 |
943 |
952 |
+0.85% |
61,300 |
2024/11/5 |
954 |
956 |
943 |
944 |
-1.15% |
33,100 |
2024/11/1 |
952 |
973 |
949 |
955 |
-1.24% |
52,100 |
2024/10/31 |
974 |
974 |
961 |
967 |
-0.92% |
28,300 |
2024/10/30 |
975 |
984 |
964 |
976 |
+0.62% |
59,900 |
2024/10/29 |
944 |
977 |
942 |
970 |
+2.97% |
33,800 |
2024/10/28 |
933 |
955 |
930 |
942 |
+0.21% |
26,700 |
2024/10/25 |
960 |
962 |
940 |
940 |
-2.49% |
53,300 |
2024/10/24 |
957 |
980 |
957 |
964 |
-0.52% |
32,800 |
2024/10/23 |
957 |
991 |
955 |
969 |
+0.62% |
44,600 |
2024/10/22 |
980 |
980 |
949 |
963 |
-0.82% |
51,200 |
2024/10/21 |
945 |
992 |
945 |
971 |
+3.08% |
94,000 |
2024/10/18 |
949 |
962 |
942 |
942 |
-0.74% |
59,100 |
2024/10/17 |
962 |
965 |
949 |
949 |
-1.35% |
38,300 |
2024/10/16 |
970 |
974 |
956 |
962 |
-2.34% |
52,000 |
2024/10/15 |
987 |
999 |
980 |
985 |
+0.31% |
54,400 |
2024/10/11 |
984 |
1,019 |
981 |
982 |
-1.21% |
78,500 |
2024/10/10 |
1,001 |
1,004 |
982 |
994 |
-1.68% |
73,200 |
2024/10/9 |
960 |
1,035 |
960 |
1,011 |
+7.90% |
333,900 |
2024/10/8 |
946 |
951 |
937 |
937 |
-1.58% |
55,300 |
2024/10/7 |
961 |
978 |
952 |
952 |
+0.63% |
53,000 |
2024/10/4 |
948 |
965 |
944 |
946 |
+0.32% |
103,300 |
2024/10/3 |
961 |
968 |
942 |
943 |
-0.74% |
62,200 |
2024/10/2 |
950 |
958 |
941 |
950 |
-0.94% |
67,500 |
2024/10/1 |
955 |
976 |
947 |
959 |
+0.84% |
44,200 |
2024/9/30 |
981 |
986 |
947 |
951 |
-4.52% |
102,700 |
2024/9/27 |
982 |
1,015 |
980 |
996 |
+2.47% |
141,400 |
2024/9/26 |
976 |
983 |
968 |
972 |
-0.41% |
66,800 |
2024/9/25 |
982 |
989 |
976 |
976 |
-1.01% |
42,400 |
2024/9/24 |
1,010 |
1,014 |
985 |
986 |
-1.00% |
86,200 |
2024/9/20 |
1,023 |
1,023 |
995 |
996 |
+0.61% |
144,500 |
2024/9/19 |
980 |
1,005 |
980 |
990 |
+2.27% |
93,500 |
2024/9/18 |
1,010 |
1,020 |
968 |
968 |
-3.68% |
107,800 |
2024/9/17 |
1,004 |
1,016 |
964 |
1,005 |
+1.41% |
118,800 |
2024/9/13 |
1,024 |
1,036 |
989 |
991 |
-3.51% |
110,100 |
2024/9/12 |
1,011 |
1,045 |
988 |
1,027 |
+5.88% |
185,800 |
2024/9/11 |
1,002 |
1,019 |
958 |
970 |
-4.06% |
109,800 |
2024/9/10 |
1,036 |
1,047 |
1,011 |
1,011 |
+0.10% |
74,800 |
2024/9/9 |
957 |
1,030 |
955 |
1,010 |
+0.80% |
144,600 |
2024/9/6 |
1,055 |
1,063 |
997 |
1,002 |
-6.36% |
297,200 |
2024/9/5 |
1,024 |
1,134 |
1,022 |
1,070 |
+3.88% |
446,200 |
2024/9/4 |
1,047 |
1,089 |
1,017 |
1,030 |
-6.36% |
418,000 |
2024/9/3 |
1,145 |
1,189 |
1,077 |
1,100 |
-5.25% |
824,400 |
2024/9/2 |
1,269 |
1,317 |
1,158 |
1,161 |
+9.63% |
4,054,300 |
2024/8/30 |
948 |
1,059 |
943 |
1,059 |
+16.50% |
1,350,600 |
2024/8/29 |
920 |
935 |
909 |
909 |
-2.57% |
70,800 |
2024/8/28 |
960 |
960 |
919 |
933 |
-2.91% |
89,600 |
2024/8/27 |
961 |
967 |
951 |
961 |
+0.10% |
60,600 |
2024/8/26 |
944 |
964 |
928 |
960 |
+1.80% |
55,300 |
2024/8/23 |
960 |
963 |
937 |
943 |
-1.26% |
84,100 |
2024/8/22 |
954 |
1,010 |
938 |
955 |
+0.42% |
133,000 |
2024/8/21 |
957 |
971 |
947 |
951 |
-2.26% |
83,500 |
2024/8/20 |
923 |
979 |
920 |
973 |
+6.34% |
165,600 |
2024/8/19 |
940 |
960 |
909 |
915 |
-1.29% |
124,400 |
2024/8/16 |
912 |
937 |
896 |
927 |
+4.16% |
126,700 |
2024/8/15 |
884 |
909 |
879 |
890 |
+4.22% |
189,600 |
2024/8/14 |
843 |
895 |
834 |
854 |
-8.47% |
441,700 |
2024/8/13 |
864 |
938 |
864 |
933 |
+8.11% |
156,500 |
2024/8/9 |
866 |
885 |
853 |
863 |
+0.23% |
121,200 |
2024/8/8 |
864 |
888 |
840 |
861 |
-0.35% |
131,700 |
2024/8/7 |
796 |
899 |
796 |
864 |
+4.60% |
311,600 |
2024/8/6 |
820 |
898 |
791 |
826 |
+7.55% |
386,800 |
2024/8/5 |
768 |
840 |
768 |
768 |
-16.34% |
431,400 |
2024/8/2 |
942 |
970 |
909 |
918 |
-8.38% |
307,100 |
2024/8/1 |
1,044 |
1,076 |
990 |
1,002 |
-5.47% |
149,700 |
2024/7/31 |
1,021 |
1,060 |
1,006 |
1,060 |
+1.15% |
87,200 |
2024/7/30 |
1,099 |
1,103 |
1,038 |
1,048 |
-3.94% |
107,000 |
2024/7/29 |
1,068 |
1,100 |
1,068 |
1,091 |
+1.11% |
91,900 |
2024/7/26 |
1,075 |
1,098 |
1,065 |
1,079 |
+0.56% |
81,300 |
2024/7/25 |
1,076 |
1,095 |
1,060 |
1,073 |
-4.03% |
200,200 |
2024/7/24 |
1,126 |
1,153 |
1,117 |
1,118 |
-0.62% |
95,100 |
2024/7/23 |
1,160 |
1,160 |
1,115 |
1,125 |
-0.53% |
122,900 |
2024/7/22 |
1,183 |
1,185 |
1,130 |
1,131 |
-4.96% |
186,600 |
2024/7/19 |
1,200 |
1,204 |
1,186 |
1,190 |
-0.42% |
104,700 |
2024/7/18 |
1,205 |
1,239 |
1,195 |
1,195 |
-2.61% |
188,900 |
2024/7/17 |
1,203 |
1,230 |
1,201 |
1,227 |
+2.16% |
150,800 |
2024/7/16 |
1,234 |
1,243 |
1,201 |
1,201 |
-2.12% |
150,800 |
2024/7/12 |
1,222 |
1,255 |
1,217 |
1,227 |
+1.24% |
164,800 |
2024/7/11 |
1,226 |
1,232 |
1,197 |
1,212 |
-1.14% |
160,100 |
2024/7/10 |
1,252 |
1,259 |
1,212 |
1,226 |
-2.70% |
182,500 |
2024/7/9 |
1,266 |
1,287 |
1,246 |
1,260 |
-0.47% |
176,900 |
2024/7/8 |
1,283 |
1,285 |
1,250 |
1,266 |
-2.54% |
194,500 |
2024/7/5 |
1,300 |
1,359 |
1,282 |
1,299 |
+0.62% |
509,100 |
2024/7/4 |
1,342 |
1,362 |
1,276 |
1,291 |
-4.30% |
405,600 |
2024/7/3 |
1,430 |
1,464 |
1,307 |
1,349 |
-3.85% |
985,900 |
2024/7/2 |
1,242 |
1,435 |
1,241 |
1,403 |
+11.88% |
1,299,600 |
2024/7/1 |
1,281 |
1,320 |
1,244 |
1,254 |
+3.98% |
615,500 |
2024/6/28 |
1,225 |
1,232 |
1,195 |
1,206 |
-0.99% |
126,000 |
2024/6/27 |
1,200 |
1,240 |
1,190 |
1,218 |
+1.08% |
187,100 |
2024/6/26 |
1,205 |
1,222 |
1,188 |
1,205 |
+0.17% |
117,500 |
2024/6/25 |
1,211 |
1,226 |
1,192 |
1,203 |
-2.20% |
144,500 |
2024/6/24 |
1,240 |
1,283 |
1,223 |
1,230 |
+3.80% |
480,100 |
2024/6/21 |
1,151 |
1,199 |
1,151 |
1,185 |
+3.04% |
181,600 |
2024/6/20 |
1,165 |
1,166 |
1,150 |
1,150 |
-1.71% |
87,700 |
2024/6/19 |
1,180 |
1,183 |
1,170 |
1,170 |
-0.43% |
103,700 |
2024/6/18 |
1,188 |
1,223 |
1,170 |
1,175 |
-0.59% |
148,700 |
2024/6/17 |
1,201 |
1,230 |
1,181 |
1,182 |
-2.64% |
128,100 |
2024/6/14 |
1,162 |
1,222 |
1,160 |
1,214 |
+2.53% |
202,300 |
|