| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/9 |
17,730 |
18,190 |
17,545 |
17,790 |
+0.82% |
963,500 |
| 2024/12/6 |
18,040 |
18,170 |
17,365 |
17,645 |
-2.16% |
971,800 |
| 2024/12/5 |
18,080 |
18,380 |
17,715 |
18,035 |
-0.06% |
914,000 |
| 2024/12/4 |
17,575 |
18,450 |
17,440 |
18,045 |
+2.67% |
1,419,900 |
| 2024/12/3 |
17,540 |
17,825 |
17,060 |
17,575 |
+0.80% |
1,370,800 |
| 2024/12/2 |
17,020 |
17,455 |
16,740 |
17,435 |
+2.98% |
1,166,700 |
| 2024/11/29 |
16,655 |
17,070 |
16,370 |
16,930 |
+0.42% |
1,065,400 |
| 2024/11/28 |
16,060 |
16,960 |
15,885 |
16,860 |
+3.50% |
1,229,500 |
| 2024/11/27 |
15,075 |
16,290 |
14,975 |
16,290 |
+8.24% |
1,161,400 |
| 2024/11/26 |
15,400 |
15,465 |
14,905 |
15,050 |
-2.87% |
557,300 |
| 2024/11/25 |
15,895 |
15,925 |
15,385 |
15,495 |
-0.80% |
773,800 |
| 2024/11/22 |
15,430 |
15,740 |
15,260 |
15,620 |
+1.20% |
655,400 |
| 2024/11/21 |
15,180 |
15,810 |
15,180 |
15,435 |
+1.68% |
834,100 |
| 2024/11/20 |
15,920 |
15,935 |
15,180 |
15,180 |
-3.83% |
878,400 |
| 2024/11/19 |
15,895 |
16,325 |
15,700 |
15,785 |
-0.06% |
845,700 |
| 2024/11/18 |
15,700 |
16,135 |
15,555 |
15,795 |
-1.50% |
553,200 |
| 2024/11/15 |
16,025 |
16,445 |
15,610 |
16,035 |
-0.68% |
964,600 |
| 2024/11/14 |
16,460 |
16,595 |
16,020 |
16,145 |
-1.43% |
1,004,400 |
| 2024/11/13 |
16,175 |
16,835 |
16,070 |
16,380 |
+1.14% |
1,221,300 |
| 2024/11/12 |
16,535 |
16,915 |
16,135 |
16,195 |
-2.06% |
877,500 |
| 2024/11/11 |
16,620 |
17,005 |
16,505 |
16,535 |
-0.12% |
1,166,300 |
| 2024/11/8 |
15,770 |
16,700 |
15,705 |
16,555 |
+7.22% |
1,590,900 |
| 2024/11/7 |
16,005 |
16,160 |
15,365 |
15,440 |
-2.59% |
803,200 |
| 2024/11/6 |
15,700 |
16,215 |
15,530 |
15,850 |
+1.28% |
1,032,700 |
| 2024/11/5 |
15,200 |
15,855 |
15,130 |
15,650 |
+2.96% |
966,200 |
| 2024/11/1 |
15,230 |
15,625 |
15,065 |
15,200 |
-2.25% |
986,700 |
| 2024/10/31 |
15,310 |
15,550 |
15,060 |
15,550 |
+0.52% |
750,700 |
| 2024/10/30 |
15,150 |
15,615 |
14,795 |
15,470 |
+2.69% |
1,281,900 |
| 2024/10/29 |
14,600 |
15,085 |
14,520 |
15,065 |
+2.83% |
902,100 |
| 2024/10/28 |
13,895 |
14,895 |
13,770 |
14,650 |
+5.85% |
1,318,300 |
| 2024/10/25 |
14,640 |
14,835 |
13,840 |
13,840 |
-5.63% |
1,320,000 |
| 2024/10/24 |
14,510 |
14,740 |
14,165 |
14,665 |
-0.95% |
1,188,400 |
| 2024/10/23 |
14,460 |
15,215 |
14,405 |
14,805 |
+2.99% |
1,421,900 |
| 2024/10/22 |
14,725 |
14,730 |
14,210 |
14,375 |
-1.57% |
843,800 |
| 2024/10/21 |
14,870 |
15,245 |
14,570 |
14,605 |
-0.75% |
1,244,000 |
| 2024/10/18 |
14,565 |
15,260 |
14,555 |
14,715 |
+0.96% |
1,436,800 |
| 2024/10/17 |
15,310 |
15,565 |
14,505 |
14,575 |
-3.06% |
1,582,800 |
| 2024/10/16 |
15,490 |
15,680 |
14,730 |
15,035 |
-4.30% |
1,342,200 |
| 2024/10/15 |
15,800 |
15,825 |
14,660 |
15,710 |
+0.38% |
2,354,700 |
| 2024/10/11 |
14,350 |
16,010 |
14,115 |
15,650 |
+6.83% |
4,005,900 |
| 2024/10/10 |
14,650 |
14,975 |
14,430 |
14,650 |
-0.85% |
885,600 |
| 2024/10/9 |
14,105 |
14,830 |
14,090 |
14,775 |
+6.26% |
1,141,200 |
| 2024/10/8 |
14,245 |
14,265 |
13,735 |
13,905 |
-3.60% |
675,900 |
| 2024/10/7 |
14,695 |
14,905 |
14,180 |
14,425 |
+0.07% |
927,200 |
| 2024/10/4 |
14,050 |
14,460 |
13,765 |
14,415 |
+4.08% |
1,179,400 |
| 2024/10/3 |
13,550 |
13,995 |
13,405 |
13,850 |
+4.10% |
950,000 |
| 2024/10/2 |
13,465 |
14,010 |
13,050 |
13,305 |
-1.74% |
960,500 |
| 2024/10/1 |
13,750 |
13,795 |
13,075 |
13,540 |
-0.88% |
960,700 |
| 2024/9/30 |
13,700 |
13,945 |
13,545 |
13,660 |
-2.98% |
589,700 |
| 2024/9/27 |
13,750 |
14,130 |
13,750 |
14,080 |
+2.77% |
815,100 |
| 2024/9/26 |
13,110 |
13,830 |
13,110 |
13,700 |
+3.24% |
661,700 |
| 2024/9/25 |
13,155 |
13,585 |
12,975 |
13,270 |
-1.30% |
735,200 |
| 2024/9/24 |
13,875 |
14,075 |
13,350 |
13,445 |
-2.15% |
745,000 |
| 2024/9/20 |
13,825 |
13,980 |
13,460 |
13,740 |
+1.93% |
946,900 |
| 2024/9/19 |
13,480 |
13,785 |
13,320 |
13,480 |
+0.48% |
1,069,700 |
| 2024/9/18 |
12,525 |
13,740 |
12,455 |
13,415 |
+7.58% |
1,600,700 |
| 2024/9/17 |
11,990 |
12,470 |
11,895 |
12,470 |
+5.45% |
650,000 |
| 2024/9/13 |
12,470 |
12,510 |
11,825 |
11,825 |
-5.10% |
566,100 |
| 2024/9/12 |
12,000 |
12,635 |
11,910 |
12,460 |
+5.41% |
903,600 |
| 2024/9/11 |
11,920 |
12,035 |
11,625 |
11,820 |
+0.47% |
554,700 |
| 2024/9/10 |
11,835 |
11,970 |
11,545 |
11,765 |
-0.51% |
617,800 |
| 2024/9/9 |
11,500 |
11,980 |
11,485 |
11,825 |
-3.07% |
847,200 |
| 2024/9/6 |
12,960 |
13,060 |
12,070 |
12,200 |
-6.41% |
1,156,500 |
| 2024/9/5 |
12,990 |
13,635 |
12,840 |
13,035 |
-1.47% |
1,001,500 |
| 2024/9/4 |
13,740 |
13,775 |
13,080 |
13,230 |
-6.60% |
1,243,000 |
| 2024/9/3 |
13,595 |
14,170 |
13,460 |
14,165 |
+3.43% |
1,299,200 |
| 2024/9/2 |
13,850 |
14,040 |
13,340 |
13,695 |
+0.40% |
1,250,800 |
| 2024/8/30 |
13,500 |
13,845 |
13,290 |
13,640 |
+2.33% |
1,101,000 |
| 2024/8/29 |
12,800 |
13,695 |
12,760 |
13,330 |
-0.15% |
1,053,100 |
| 2024/8/28 |
13,615 |
13,860 |
13,165 |
13,350 |
-1.77% |
1,162,800 |
| 2024/8/27 |
13,165 |
13,695 |
12,885 |
13,590 |
+3.23% |
1,147,300 |
| 2024/8/26 |
12,895 |
13,340 |
12,640 |
13,165 |
+6.86% |
1,157,000 |
| 2024/8/23 |
12,085 |
12,425 |
11,820 |
12,320 |
+0.12% |
873,500 |
| 2024/8/22 |
11,945 |
12,475 |
11,665 |
12,305 |
+4.15% |
938,600 |
| 2024/8/21 |
11,740 |
12,280 |
11,710 |
11,815 |
-0.38% |
818,700 |
| 2024/8/20 |
11,390 |
12,130 |
11,310 |
11,860 |
+6.03% |
1,090,200 |
| 2024/8/19 |
10,735 |
11,325 |
10,595 |
11,185 |
+5.47% |
811,900 |
| 2024/8/16 |
10,440 |
10,665 |
10,395 |
10,605 |
+2.81% |
401,500 |
| 2024/8/15 |
10,070 |
10,485 |
10,065 |
10,315 |
+2.74% |
346,500 |
| 2024/8/14 |
9,923 |
10,145 |
9,741 |
10,040 |
+1.78% |
330,700 |
| 2024/8/13 |
9,752 |
9,939 |
9,588 |
9,864 |
+2.19% |
420,400 |
| 2024/8/9 |
9,832 |
9,998 |
9,470 |
9,653 |
-2.32% |
551,200 |
| 2024/8/8 |
9,325 |
10,115 |
9,254 |
9,882 |
+5.39% |
774,600 |
| 2024/8/7 |
8,682 |
9,644 |
8,681 |
9,377 |
+4.20% |
739,300 |
| 2024/8/6 |
9,237 |
9,547 |
8,780 |
8,999 |
+2.41% |
786,100 |
| 2024/8/5 |
9,320 |
9,571 |
8,594 |
8,787 |
-9.65% |
963,800 |
| 2024/8/2 |
10,205 |
10,420 |
9,719 |
9,725 |
-9.66% |
991,300 |
| 2024/8/1 |
11,475 |
11,475 |
10,765 |
10,765 |
-6.11% |
530,300 |
| 2024/7/31 |
11,290 |
11,465 |
11,085 |
11,465 |
+0.92% |
374,100 |
| 2024/7/30 |
11,655 |
11,655 |
11,215 |
11,360 |
-2.91% |
596,700 |
| 2024/7/29 |
11,300 |
11,740 |
11,050 |
11,700 |
+1.52% |
856,900 |
| 2024/7/26 |
11,145 |
11,715 |
11,070 |
11,525 |
+4.77% |
911,600 |
| 2024/7/25 |
11,100 |
11,210 |
10,865 |
11,000 |
-2.74% |
925,900 |
| 2024/7/24 |
11,310 |
11,895 |
11,210 |
11,310 |
-0.31% |
1,218,800 |
| 2024/7/23 |
11,490 |
11,750 |
11,030 |
11,345 |
-0.48% |
862,800 |
| 2024/7/22 |
11,265 |
11,670 |
11,040 |
11,400 |
+1.60% |
1,012,600 |
| 2024/7/19 |
12,000 |
12,020 |
11,190 |
11,220 |
-7.16% |
1,658,800 |
| 2024/7/18 |
12,235 |
12,695 |
11,920 |
12,085 |
-1.59% |
1,577,600 |
| 2024/7/17 |
13,185 |
13,200 |
12,280 |
12,280 |
-5.72% |
1,851,600 |
| 2024/7/16 |
13,000 |
13,155 |
12,030 |
13,025 |
-1.48% |
2,225,900 |
| 2024/7/12 |
11,130 |
13,235 |
10,930 |
13,220 |
+17.46% |
4,803,700 |
| 2024/7/11 |
12,455 |
12,840 |
11,255 |
11,255 |
-26.22% |
2,752,200 |
| 2024/7/10 |
15,585 |
15,820 |
14,950 |
15,255 |
-1.20% |
568,000 |
| 2024/7/9 |
15,540 |
15,895 |
15,345 |
15,440 |
+0.10% |
485,600 |
| 2024/7/8 |
15,190 |
15,635 |
15,045 |
15,425 |
+1.31% |
522,600 |
| 2024/7/5 |
14,950 |
15,635 |
14,805 |
15,225 |
+1.81% |
563,300 |
| 2024/7/4 |
14,975 |
14,975 |
14,500 |
14,955 |
+0.30% |
495,700 |
| 2024/7/3 |
14,250 |
14,945 |
14,170 |
14,910 |
+5.93% |
586,200 |
| 2024/7/2 |
14,385 |
14,455 |
13,775 |
14,075 |
-2.22% |
590,800 |
| 2024/7/1 |
14,580 |
14,780 |
14,210 |
14,395 |
-1.27% |
392,100 |
| 2024/6/28 |
15,000 |
15,510 |
14,560 |
14,580 |
-1.72% |
465,000 |
| 2024/6/27 |
14,920 |
15,145 |
14,755 |
14,835 |
-0.13% |
393,200 |
| 2024/6/26 |
14,425 |
14,930 |
14,300 |
14,855 |
+4.17% |
519,200 |
| 2024/6/25 |
14,070 |
14,555 |
13,990 |
14,260 |
+1.78% |
387,800 |
| 2024/6/24 |
14,070 |
14,215 |
13,870 |
14,010 |
-0.25% |
432,800 |
| 2024/6/21 |
14,800 |
14,980 |
14,000 |
14,045 |
-5.29% |
650,400 |
| 2024/6/20 |
14,720 |
15,365 |
14,700 |
14,830 |
+0.75% |
421,500 |
| 2024/6/19 |
14,670 |
14,980 |
14,505 |
14,720 |
-1.01% |
349,000 |
| 2024/6/18 |
15,440 |
15,820 |
14,860 |
14,870 |
-2.46% |
464,500 |
| 2024/6/17 |
15,335 |
15,430 |
15,040 |
15,245 |
-0.23% |
251,700 |
| 2024/6/14 |
15,625 |
15,790 |
15,075 |
15,280 |
-1.39% |
560,200 |
| 2024/6/13 |
15,375 |
16,020 |
15,350 |
15,495 |
+3.44% |
739,200 |
| 2024/6/12 |
15,350 |
15,800 |
14,940 |
14,980 |
-1.77% |
546,100 |
|
