| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,948 |
2,084 |
1,936 |
1,973 |
+0.36% |
1,354,600 |
| 2024/12/12 |
1,926 |
1,979 |
1,926 |
1,966 |
+3.31% |
822,000 |
| 2024/12/11 |
1,930 |
1,946 |
1,883 |
1,903 |
-1.45% |
622,100 |
| 2024/12/10 |
1,948 |
2,006 |
1,928 |
1,931 |
-0.87% |
759,800 |
| 2024/12/9 |
1,971 |
1,986 |
1,933 |
1,948 |
-0.36% |
889,200 |
| 2024/12/6 |
2,005 |
2,011 |
1,942 |
1,955 |
-2.49% |
645,200 |
| 2024/12/5 |
2,001 |
2,038 |
1,971 |
2,005 |
+0.30% |
673,100 |
| 2024/12/4 |
2,015 |
2,049 |
1,991 |
1,999 |
-1.58% |
745,700 |
| 2024/12/3 |
2,060 |
2,095 |
2,012 |
2,031 |
-0.15% |
767,000 |
| 2024/12/2 |
2,030 |
2,062 |
2,022 |
2,034 |
-0.05% |
516,200 |
| 2024/11/29 |
2,053 |
2,076 |
2,024 |
2,035 |
-1.45% |
412,100 |
| 2024/11/28 |
2,067 |
2,137 |
2,065 |
2,065 |
-0.82% |
612,700 |
| 2024/11/27 |
2,083 |
2,089 |
2,041 |
2,082 |
-0.05% |
587,700 |
| 2024/11/26 |
2,188 |
2,188 |
2,072 |
2,083 |
-4.67% |
838,400 |
| 2024/11/25 |
2,145 |
2,216 |
2,145 |
2,185 |
+1.91% |
568,200 |
| 2024/11/22 |
2,153 |
2,184 |
2,137 |
2,144 |
+0.52% |
436,500 |
| 2024/11/21 |
2,145 |
2,167 |
2,084 |
2,133 |
-0.97% |
711,200 |
| 2024/11/20 |
2,123 |
2,207 |
2,109 |
2,154 |
+1.41% |
627,700 |
| 2024/11/19 |
2,150 |
2,206 |
2,116 |
2,124 |
-0.23% |
627,400 |
| 2024/11/18 |
2,238 |
2,267 |
2,119 |
2,129 |
-6.38% |
1,414,600 |
| 2024/11/15 |
2,220 |
2,297 |
2,208 |
2,274 |
+2.99% |
970,800 |
| 2024/11/14 |
2,215 |
2,236 |
2,151 |
2,208 |
-2.47% |
1,122,800 |
| 2024/11/13 |
2,236 |
2,287 |
2,231 |
2,264 |
+0.31% |
600,000 |
| 2024/11/12 |
2,280 |
2,315 |
2,243 |
2,257 |
-0.92% |
515,000 |
| 2024/11/11 |
2,201 |
2,296 |
2,178 |
2,278 |
-0.04% |
798,300 |
| 2024/11/8 |
2,353 |
2,379 |
2,277 |
2,279 |
-1.04% |
775,900 |
| 2024/11/7 |
2,301 |
2,320 |
2,195 |
2,303 |
+0.30% |
1,084,500 |
| 2024/11/6 |
2,285 |
2,378 |
2,233 |
2,296 |
+1.68% |
1,200,100 |
| 2024/11/5 |
2,255 |
2,292 |
2,210 |
2,258 |
+1.44% |
988,700 |
| 2024/11/1 |
2,179 |
2,262 |
2,169 |
2,226 |
-1.50% |
1,295,300 |
| 2024/10/31 |
2,330 |
2,348 |
2,245 |
2,260 |
-6.15% |
2,769,000 |
| 2024/10/30 |
2,415 |
2,520 |
2,381 |
2,408 |
-12.15% |
4,322,000 |
| 2024/10/29 |
2,837 |
2,845 |
2,729 |
2,741 |
-0.47% |
1,565,900 |
| 2024/10/28 |
2,587 |
2,787 |
2,567 |
2,754 |
+6.29% |
777,800 |
| 2024/10/25 |
2,660 |
2,677 |
2,565 |
2,591 |
-2.30% |
545,800 |
| 2024/10/24 |
2,641 |
2,666 |
2,608 |
2,652 |
-2.00% |
624,100 |
| 2024/10/23 |
2,705 |
2,744 |
2,670 |
2,706 |
-0.55% |
525,800 |
| 2024/10/22 |
2,757 |
2,757 |
2,635 |
2,721 |
-2.65% |
990,000 |
| 2024/10/21 |
2,751 |
2,872 |
2,751 |
2,795 |
+1.12% |
541,600 |
| 2024/10/18 |
2,800 |
2,855 |
2,760 |
2,764 |
-0.97% |
512,500 |
| 2024/10/17 |
2,902 |
2,903 |
2,787 |
2,791 |
-2.55% |
555,000 |
| 2024/10/16 |
2,950 |
2,978 |
2,835 |
2,864 |
-5.32% |
724,900 |
| 2024/10/15 |
2,953 |
3,030 |
2,940 |
3,025 |
+2.44% |
598,000 |
| 2024/10/11 |
2,860 |
3,030 |
2,856 |
2,953 |
+3.25% |
583,200 |
| 2024/10/10 |
2,860 |
2,910 |
2,850 |
2,860 |
-0.87% |
373,100 |
| 2024/10/9 |
2,840 |
2,922 |
2,840 |
2,885 |
+2.20% |
565,600 |
| 2024/10/8 |
2,826 |
2,842 |
2,784 |
2,823 |
-1.77% |
488,700 |
| 2024/10/7 |
2,844 |
2,961 |
2,833 |
2,874 |
+2.86% |
708,600 |
| 2024/10/4 |
2,828 |
2,878 |
2,783 |
2,794 |
-2.31% |
722,700 |
| 2024/10/3 |
2,799 |
2,905 |
2,775 |
2,860 |
+4.30% |
914,200 |
| 2024/10/2 |
2,845 |
2,845 |
2,646 |
2,742 |
-3.69% |
1,382,300 |
| 2024/10/1 |
3,035 |
3,045 |
2,840 |
2,847 |
-4.62% |
820,900 |
| 2024/9/30 |
3,010 |
3,070 |
2,932 |
2,985 |
-3.24% |
755,500 |
| 2024/9/27 |
3,000 |
3,115 |
2,991 |
3,085 |
+3.49% |
683,200 |
| 2024/9/26 |
2,890 |
3,020 |
2,877 |
2,981 |
+2.97% |
677,700 |
| 2024/9/25 |
2,848 |
2,948 |
2,830 |
2,895 |
+0.91% |
556,200 |
| 2024/9/24 |
3,000 |
3,025 |
2,814 |
2,869 |
-3.85% |
1,141,700 |
| 2024/9/20 |
2,970 |
3,015 |
2,944 |
2,984 |
+1.43% |
906,700 |
| 2024/9/19 |
2,883 |
2,966 |
2,847 |
2,942 |
+2.44% |
1,024,900 |
| 2024/9/18 |
2,905 |
2,944 |
2,867 |
2,872 |
-1.10% |
531,100 |
| 2024/9/17 |
2,942 |
2,976 |
2,856 |
2,904 |
-0.17% |
585,800 |
| 2024/9/13 |
2,926 |
2,963 |
2,847 |
2,909 |
-0.85% |
530,400 |
| 2024/9/12 |
2,930 |
2,989 |
2,873 |
2,934 |
+2.77% |
613,600 |
| 2024/9/11 |
2,925 |
2,939 |
2,833 |
2,855 |
-2.73% |
662,900 |
| 2024/9/10 |
2,948 |
3,025 |
2,910 |
2,935 |
-0.03% |
788,100 |
| 2024/9/9 |
2,842 |
2,951 |
2,810 |
2,936 |
-1.87% |
886,400 |
| 2024/9/6 |
3,050 |
3,060 |
2,956 |
2,992 |
-0.76% |
690,500 |
| 2024/9/5 |
3,000 |
3,085 |
2,942 |
3,015 |
-1.15% |
836,200 |
| 2024/9/4 |
3,035 |
3,145 |
3,025 |
3,050 |
-4.98% |
639,500 |
| 2024/9/3 |
3,145 |
3,220 |
3,105 |
3,210 |
+0.47% |
511,300 |
| 2024/9/2 |
3,250 |
3,280 |
3,150 |
3,195 |
+0.47% |
572,200 |
| 2024/8/30 |
3,155 |
3,220 |
3,125 |
3,180 |
+1.11% |
692,400 |
| 2024/8/29 |
3,135 |
3,185 |
3,025 |
3,145 |
-3.08% |
1,320,900 |
| 2024/8/28 |
3,250 |
3,320 |
3,120 |
3,245 |
-0.92% |
906,200 |
| 2024/8/27 |
3,440 |
3,475 |
3,190 |
3,275 |
-0.76% |
1,704,500 |
| 2024/8/26 |
3,000 |
3,340 |
2,961 |
3,300 |
+14.38% |
2,245,900 |
| 2024/8/23 |
2,877 |
2,921 |
2,814 |
2,885 |
+0.56% |
935,000 |
| 2024/8/22 |
2,830 |
2,874 |
2,740 |
2,869 |
+0.60% |
1,398,600 |
| 2024/8/21 |
2,735 |
2,965 |
2,710 |
2,852 |
+2.41% |
2,484,900 |
| 2024/8/20 |
2,531 |
2,820 |
2,518 |
2,785 |
+12.12% |
1,890,400 |
| 2024/8/19 |
2,520 |
2,633 |
2,472 |
2,484 |
-2.40% |
970,200 |
| 2024/8/16 |
2,440 |
2,608 |
2,435 |
2,545 |
+6.49% |
1,429,000 |
| 2024/8/15 |
2,430 |
2,474 |
2,371 |
2,390 |
-1.77% |
1,033,200 |
| 2024/8/14 |
2,481 |
2,520 |
2,360 |
2,433 |
+0.08% |
1,004,100 |
| 2024/8/13 |
2,295 |
2,450 |
2,260 |
2,431 |
+7.14% |
1,144,000 |
| 2024/8/9 |
2,362 |
2,369 |
2,193 |
2,269 |
-2.32% |
1,392,400 |
| 2024/8/8 |
2,410 |
2,450 |
2,308 |
2,323 |
-7.45% |
1,507,700 |
| 2024/8/7 |
2,137 |
2,609 |
2,128 |
2,510 |
+14.77% |
2,545,500 |
| 2024/8/6 |
2,256 |
2,263 |
2,078 |
2,187 |
-0.86% |
3,465,700 |
| 2024/8/5 |
2,436 |
2,490 |
2,206 |
2,206 |
-18.48% |
2,724,000 |
| 2024/8/2 |
2,740 |
2,930 |
2,695 |
2,706 |
-0.81% |
3,645,000 |
| 2024/8/1 |
3,000 |
3,005 |
2,716 |
2,728 |
-9.67% |
2,917,400 |
| 2024/7/31 |
3,135 |
3,135 |
2,910 |
3,020 |
-9.72% |
2,519,200 |
| 2024/7/30 |
3,200 |
3,390 |
3,175 |
3,345 |
+2.29% |
1,704,400 |
| 2024/7/29 |
3,335 |
3,410 |
3,260 |
3,270 |
+0.46% |
762,700 |
| 2024/7/26 |
3,255 |
3,350 |
3,250 |
3,255 |
-0.15% |
713,400 |
| 2024/7/25 |
3,330 |
3,370 |
3,260 |
3,260 |
-3.98% |
764,100 |
| 2024/7/24 |
3,570 |
3,590 |
3,395 |
3,395 |
-6.47% |
869,700 |
| 2024/7/23 |
3,700 |
3,705 |
3,565 |
3,630 |
+0.00% |
426,200 |
| 2024/7/22 |
3,695 |
3,750 |
3,565 |
3,630 |
-2.68% |
485,800 |
| 2024/7/19 |
3,755 |
3,875 |
3,705 |
3,730 |
-4.24% |
656,100 |
| 2024/7/18 |
3,870 |
3,975 |
3,785 |
3,895 |
+0.00% |
669,100 |
| 2024/7/17 |
4,080 |
4,125 |
3,855 |
3,895 |
-2.87% |
945,400 |
| 2024/7/16 |
3,910 |
4,060 |
3,850 |
4,010 |
+5.11% |
1,110,400 |
| 2024/7/12 |
3,685 |
3,870 |
3,590 |
3,815 |
+2.97% |
1,515,200 |
| 2024/7/11 |
3,905 |
3,910 |
3,500 |
3,705 |
-1.59% |
4,450,300 |
| 2024/7/10 |
4,395 |
4,400 |
3,720 |
3,765 |
-13.05% |
3,059,100 |
| 2024/7/9 |
4,210 |
4,340 |
4,195 |
4,330 |
+4.59% |
942,900 |
| 2024/7/8 |
4,035 |
4,155 |
4,025 |
4,140 |
+3.50% |
891,400 |
| 2024/7/5 |
3,900 |
4,030 |
3,880 |
4,000 |
+3.09% |
746,700 |
| 2024/7/4 |
3,875 |
3,995 |
3,830 |
3,880 |
+0.26% |
561,600 |
| 2024/7/3 |
3,840 |
3,880 |
3,800 |
3,870 |
+0.39% |
449,200 |
| 2024/7/2 |
3,945 |
3,965 |
3,785 |
3,855 |
-1.53% |
824,300 |
| 2024/7/1 |
3,945 |
4,010 |
3,840 |
3,915 |
-2.49% |
1,197,100 |
| 2024/6/28 |
4,310 |
4,330 |
4,000 |
4,015 |
-6.63% |
1,923,100 |
| 2024/6/27 |
4,260 |
4,355 |
4,235 |
4,300 |
+0.00% |
867,700 |
| 2024/6/26 |
4,200 |
4,365 |
4,160 |
4,300 |
+2.63% |
1,564,300 |
| 2024/6/25 |
4,185 |
4,220 |
4,110 |
4,190 |
+0.48% |
1,147,400 |
| 2024/6/24 |
4,025 |
4,265 |
4,000 |
4,170 |
+4.25% |
2,386,900 |
| 2024/6/21 |
3,815 |
4,030 |
3,775 |
4,000 |
+6.38% |
2,406,100 |
| 2024/6/20 |
3,560 |
3,840 |
3,550 |
3,760 |
+5.62% |
1,798,100 |
| 2024/6/19 |
3,455 |
3,615 |
3,390 |
3,560 |
+5.64% |
1,176,600 |
| 2024/6/18 |
3,360 |
3,455 |
3,330 |
3,370 |
+1.35% |
686,100 |
|
