| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
2,630 |
2,642 |
2,609 |
2,622 |
-0.94% |
14,600 |
| 2024/12/12 |
2,629 |
2,650 |
2,621 |
2,647 |
+0.95% |
12,100 |
| 2024/12/11 |
2,639 |
2,648 |
2,602 |
2,622 |
-0.64% |
11,000 |
| 2024/12/10 |
2,642 |
2,642 |
2,616 |
2,639 |
+0.65% |
30,100 |
| 2024/12/9 |
2,590 |
2,629 |
2,582 |
2,622 |
+1.59% |
12,000 |
| 2024/12/6 |
2,600 |
2,600 |
2,572 |
2,581 |
-0.73% |
18,300 |
| 2024/12/5 |
2,618 |
2,619 |
2,585 |
2,600 |
-0.65% |
29,600 |
| 2024/12/4 |
2,692 |
2,692 |
2,602 |
2,617 |
-2.75% |
29,800 |
| 2024/12/3 |
2,662 |
2,705 |
2,660 |
2,691 |
+1.09% |
17,600 |
| 2024/12/2 |
2,650 |
2,687 |
2,639 |
2,662 |
+0.45% |
10,200 |
| 2024/11/29 |
2,661 |
2,692 |
2,650 |
2,650 |
-0.38% |
10,600 |
| 2024/11/28 |
2,661 |
2,693 |
2,660 |
2,660 |
-0.11% |
12,100 |
| 2024/11/27 |
2,715 |
2,715 |
2,637 |
2,663 |
-1.73% |
18,400 |
| 2024/11/26 |
2,719 |
2,742 |
2,680 |
2,710 |
-2.13% |
16,400 |
| 2024/11/25 |
2,736 |
2,772 |
2,736 |
2,769 |
+1.24% |
5,400 |
| 2024/11/22 |
2,724 |
2,751 |
2,700 |
2,735 |
+0.40% |
10,500 |
| 2024/11/21 |
2,742 |
2,742 |
2,706 |
2,724 |
+0.52% |
4,900 |
| 2024/11/20 |
2,722 |
2,748 |
2,710 |
2,710 |
-1.28% |
12,000 |
| 2024/11/19 |
2,707 |
2,753 |
2,707 |
2,745 |
+1.40% |
13,000 |
| 2024/11/18 |
2,710 |
2,742 |
2,663 |
2,707 |
-0.11% |
11,400 |
| 2024/11/15 |
2,705 |
2,738 |
2,698 |
2,710 |
-0.91% |
15,100 |
| 2024/11/14 |
2,756 |
2,798 |
2,734 |
2,735 |
-1.65% |
15,600 |
| 2024/11/13 |
2,800 |
2,800 |
2,755 |
2,781 |
-1.03% |
14,300 |
| 2024/11/12 |
2,729 |
2,820 |
2,729 |
2,810 |
+2.97% |
28,100 |
| 2024/11/11 |
2,705 |
2,749 |
2,700 |
2,729 |
+0.81% |
15,900 |
| 2024/11/8 |
2,763 |
2,767 |
2,703 |
2,707 |
-2.03% |
19,800 |
| 2024/11/7 |
2,743 |
2,782 |
2,722 |
2,763 |
+2.60% |
27,800 |
| 2024/11/6 |
2,618 |
2,708 |
2,607 |
2,693 |
+2.51% |
35,500 |
| 2024/11/5 |
2,632 |
2,640 |
2,588 |
2,627 |
-0.72% |
28,500 |
| 2024/11/1 |
2,704 |
2,741 |
2,642 |
2,646 |
-3.92% |
61,200 |
| 2024/10/31 |
2,757 |
2,803 |
2,738 |
2,754 |
+0.84% |
28,700 |
| 2024/10/30 |
2,747 |
2,780 |
2,660 |
2,731 |
-3.16% |
66,800 |
| 2024/10/29 |
2,778 |
2,830 |
2,738 |
2,820 |
+2.96% |
59,000 |
| 2024/10/28 |
2,650 |
2,781 |
2,643 |
2,739 |
+2.74% |
19,900 |
| 2024/10/25 |
2,730 |
2,730 |
2,600 |
2,666 |
-2.38% |
48,200 |
| 2024/10/24 |
2,681 |
2,731 |
2,650 |
2,731 |
+0.77% |
12,800 |
| 2024/10/23 |
2,751 |
2,751 |
2,698 |
2,710 |
-1.06% |
13,300 |
| 2024/10/22 |
2,849 |
2,849 |
2,737 |
2,739 |
-3.86% |
24,300 |
| 2024/10/21 |
2,850 |
2,871 |
2,847 |
2,849 |
+0.53% |
15,800 |
| 2024/10/18 |
2,875 |
2,892 |
2,834 |
2,834 |
-1.15% |
8,200 |
| 2024/10/17 |
2,862 |
2,868 |
2,822 |
2,867 |
+0.17% |
12,900 |
| 2024/10/16 |
2,864 |
2,884 |
2,825 |
2,862 |
-0.35% |
9,100 |
| 2024/10/15 |
2,867 |
2,874 |
2,812 |
2,872 |
+1.02% |
14,800 |
| 2024/10/11 |
2,854 |
2,860 |
2,829 |
2,843 |
+0.32% |
2,800 |
| 2024/10/10 |
2,896 |
2,896 |
2,783 |
2,834 |
-1.05% |
13,500 |
| 2024/10/9 |
2,889 |
2,889 |
2,851 |
2,864 |
-0.03% |
8,000 |
| 2024/10/8 |
2,920 |
2,920 |
2,836 |
2,865 |
-2.78% |
15,200 |
| 2024/10/7 |
2,920 |
2,947 |
2,875 |
2,947 |
+2.65% |
22,100 |
| 2024/10/4 |
2,920 |
2,920 |
2,868 |
2,871 |
-1.07% |
6,500 |
| 2024/10/3 |
2,905 |
2,950 |
2,893 |
2,902 |
+1.22% |
11,400 |
| 2024/10/2 |
2,905 |
2,905 |
2,862 |
2,867 |
-1.44% |
6,200 |
| 2024/10/1 |
2,850 |
2,930 |
2,850 |
2,909 |
+3.86% |
10,100 |
| 2024/9/30 |
2,821 |
2,880 |
2,800 |
2,801 |
-4.11% |
19,900 |
| 2024/9/27 |
2,975 |
2,975 |
2,901 |
2,921 |
-0.14% |
11,300 |
| 2024/9/26 |
2,943 |
2,943 |
2,882 |
2,925 |
+0.14% |
14,900 |
| 2024/9/25 |
2,860 |
2,949 |
2,780 |
2,921 |
+2.42% |
30,800 |
| 2024/9/24 |
2,893 |
2,893 |
2,838 |
2,852 |
-0.28% |
8,000 |
| 2024/9/20 |
2,900 |
2,905 |
2,860 |
2,860 |
+0.67% |
12,100 |
| 2024/9/19 |
2,788 |
2,890 |
2,775 |
2,841 |
+4.76% |
18,200 |
| 2024/9/18 |
2,766 |
2,790 |
2,702 |
2,712 |
-0.15% |
9,600 |
| 2024/9/17 |
2,692 |
2,740 |
2,674 |
2,716 |
+0.56% |
25,200 |
| 2024/9/13 |
2,725 |
2,735 |
2,696 |
2,701 |
-0.88% |
11,200 |
| 2024/9/12 |
2,728 |
2,752 |
2,689 |
2,725 |
+2.37% |
10,900 |
| 2024/9/11 |
2,739 |
2,763 |
2,632 |
2,662 |
-2.88% |
26,100 |
| 2024/9/10 |
2,763 |
2,777 |
2,738 |
2,741 |
-0.47% |
9,400 |
| 2024/9/9 |
2,655 |
2,762 |
2,645 |
2,754 |
-0.04% |
21,100 |
| 2024/9/6 |
2,839 |
2,840 |
2,709 |
2,755 |
-1.43% |
24,700 |
| 2024/9/5 |
2,795 |
2,873 |
2,778 |
2,795 |
-0.53% |
12,200 |
| 2024/9/4 |
2,889 |
2,915 |
2,810 |
2,810 |
-6.11% |
35,700 |
| 2024/9/3 |
2,996 |
3,015 |
2,952 |
2,993 |
-0.10% |
10,400 |
| 2024/9/2 |
2,975 |
3,045 |
2,955 |
2,996 |
+1.80% |
18,400 |
| 2024/8/30 |
2,903 |
2,975 |
2,900 |
2,943 |
+2.44% |
19,600 |
| 2024/8/29 |
2,870 |
2,908 |
2,870 |
2,873 |
-0.66% |
10,400 |
| 2024/8/28 |
2,926 |
2,926 |
2,865 |
2,892 |
-1.90% |
21,300 |
| 2024/8/27 |
2,955 |
2,997 |
2,940 |
2,948 |
-0.51% |
8,800 |
| 2024/8/26 |
2,916 |
3,005 |
2,908 |
2,963 |
+1.61% |
31,700 |
| 2024/8/23 |
2,900 |
2,924 |
2,861 |
2,916 |
+0.90% |
23,300 |
| 2024/8/22 |
2,941 |
2,965 |
2,873 |
2,890 |
-2.00% |
16,700 |
| 2024/8/21 |
2,939 |
3,015 |
2,932 |
2,949 |
-1.34% |
36,400 |
| 2024/8/20 |
2,878 |
3,025 |
2,860 |
2,989 |
+5.54% |
54,300 |
| 2024/8/19 |
2,852 |
2,918 |
2,822 |
2,832 |
-0.70% |
46,400 |
| 2024/8/16 |
2,749 |
2,865 |
2,740 |
2,852 |
+6.06% |
62,900 |
| 2024/8/15 |
2,639 |
2,715 |
2,632 |
2,689 |
+0.60% |
21,100 |
| 2024/8/14 |
2,695 |
2,726 |
2,620 |
2,673 |
-0.22% |
43,400 |
| 2024/8/13 |
2,650 |
2,693 |
2,631 |
2,679 |
+1.59% |
33,300 |
| 2024/8/9 |
2,563 |
2,697 |
2,563 |
2,637 |
+6.67% |
63,800 |
| 2024/8/8 |
2,437 |
2,550 |
2,410 |
2,472 |
-0.60% |
74,800 |
| 2024/8/7 |
2,301 |
2,580 |
2,301 |
2,487 |
+5.78% |
85,400 |
| 2024/8/6 |
2,441 |
2,500 |
2,323 |
2,351 |
+9.81% |
112,200 |
| 2024/8/5 |
2,450 |
2,572 |
2,141 |
2,141 |
-18.93% |
214,500 |
| 2024/8/2 |
2,800 |
2,801 |
2,630 |
2,641 |
-11.58% |
193,700 |
| 2024/8/1 |
3,240 |
3,245 |
2,977 |
2,987 |
-9.76% |
130,200 |
| 2024/7/31 |
3,255 |
3,320 |
3,235 |
3,310 |
+0.30% |
71,100 |
| 2024/7/30 |
3,060 |
3,335 |
3,060 |
3,300 |
+13.79% |
365,300 |
| 2024/7/29 |
2,927 |
2,950 |
2,873 |
2,900 |
-1.29% |
139,600 |
| 2024/7/26 |
2,948 |
2,953 |
2,918 |
2,938 |
+0.41% |
18,700 |
| 2024/7/25 |
2,989 |
2,990 |
2,905 |
2,926 |
-3.43% |
92,400 |
| 2024/7/24 |
3,065 |
3,095 |
3,020 |
3,030 |
-0.82% |
28,600 |
| 2024/7/23 |
3,075 |
3,125 |
3,040 |
3,055 |
+0.00% |
24,200 |
| 2024/7/22 |
3,110 |
3,130 |
3,020 |
3,055 |
-1.45% |
40,300 |
| 2024/7/19 |
3,140 |
3,140 |
3,060 |
3,100 |
-1.27% |
29,300 |
| 2024/7/18 |
3,145 |
3,205 |
3,120 |
3,140 |
-0.48% |
13,600 |
| 2024/7/17 |
3,170 |
3,205 |
3,155 |
3,155 |
+0.80% |
16,800 |
| 2024/7/16 |
3,125 |
3,170 |
3,125 |
3,130 |
+0.81% |
14,300 |
| 2024/7/12 |
3,065 |
3,125 |
3,055 |
3,105 |
+0.16% |
16,200 |
| 2024/7/11 |
3,090 |
3,120 |
3,075 |
3,100 |
+1.31% |
25,100 |
| 2024/7/10 |
3,140 |
3,140 |
3,040 |
3,060 |
-2.55% |
28,600 |
| 2024/7/9 |
3,145 |
3,155 |
3,110 |
3,140 |
+0.48% |
20,100 |
| 2024/7/8 |
3,185 |
3,185 |
3,125 |
3,125 |
-1.26% |
11,800 |
| 2024/7/5 |
3,230 |
3,230 |
3,150 |
3,165 |
-2.01% |
20,900 |
| 2024/7/4 |
3,260 |
3,285 |
3,200 |
3,230 |
-0.62% |
26,100 |
| 2024/7/3 |
3,225 |
3,250 |
3,205 |
3,250 |
+1.25% |
14,900 |
| 2024/7/2 |
3,105 |
3,225 |
3,090 |
3,210 |
+3.05% |
30,700 |
| 2024/7/1 |
3,135 |
3,200 |
3,115 |
3,115 |
-0.64% |
35,600 |
| 2024/6/28 |
3,140 |
3,180 |
3,115 |
3,135 |
+0.00% |
29,000 |
| 2024/6/27 |
3,185 |
3,210 |
3,135 |
3,135 |
-1.88% |
24,000 |
| 2024/6/26 |
3,225 |
3,260 |
3,190 |
3,195 |
-0.62% |
26,900 |
| 2024/6/25 |
3,170 |
3,215 |
3,160 |
3,215 |
+0.63% |
19,800 |
| 2024/6/24 |
3,195 |
3,225 |
3,150 |
3,195 |
+1.59% |
43,100 |
| 2024/6/21 |
3,090 |
3,165 |
3,075 |
3,145 |
+2.11% |
30,300 |
| 2024/6/20 |
3,005 |
3,080 |
3,005 |
3,080 |
+2.16% |
14,300 |
| 2024/6/19 |
2,997 |
3,030 |
2,997 |
3,015 |
+0.87% |
10,400 |
| 2024/6/18 |
3,005 |
3,015 |
2,983 |
2,989 |
-0.33% |
15,300 |
|
