| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/9 |
2,735 |
2,771 |
2,717 |
2,771 |
+1.32% |
6,800 |
| 2024/12/6 |
2,821 |
2,824 |
2,687 |
2,735 |
-2.98% |
12,500 |
| 2024/12/5 |
2,840 |
2,844 |
2,769 |
2,819 |
+2.25% |
4,200 |
| 2024/12/4 |
2,787 |
2,800 |
2,723 |
2,757 |
+0.69% |
6,400 |
| 2024/12/3 |
2,601 |
2,738 |
2,600 |
2,738 |
+5.27% |
10,300 |
| 2024/12/2 |
2,651 |
2,651 |
2,588 |
2,601 |
-3.67% |
9,800 |
| 2024/11/29 |
2,850 |
2,899 |
2,681 |
2,700 |
-7.82% |
27,400 |
| 2024/11/28 |
2,937 |
2,950 |
2,806 |
2,929 |
+5.36% |
30,700 |
| 2024/11/27 |
2,629 |
2,798 |
2,596 |
2,780 |
+8.89% |
38,900 |
| 2024/11/26 |
2,461 |
2,600 |
2,412 |
2,553 |
+3.78% |
12,100 |
| 2024/11/25 |
2,355 |
2,460 |
2,355 |
2,460 |
+4.50% |
9,900 |
| 2024/11/22 |
2,316 |
2,379 |
2,297 |
2,354 |
+2.35% |
6,600 |
| 2024/11/21 |
2,329 |
2,348 |
2,293 |
2,300 |
-1.54% |
5,500 |
| 2024/11/20 |
2,301 |
2,350 |
2,258 |
2,336 |
-0.26% |
2,000 |
| 2024/11/19 |
2,360 |
2,392 |
2,315 |
2,342 |
-0.30% |
4,600 |
| 2024/11/18 |
2,312 |
2,350 |
2,240 |
2,349 |
+4.12% |
9,600 |
| 2024/11/15 |
2,230 |
2,480 |
2,211 |
2,256 |
+3.25% |
27,900 |
| 2024/11/14 |
2,130 |
2,185 |
2,078 |
2,185 |
+14.40% |
41,200 |
| 2024/11/13 |
1,875 |
1,921 |
1,874 |
1,910 |
+4.66% |
3,200 |
| 2024/11/12 |
1,888 |
1,888 |
1,824 |
1,825 |
-3.34% |
1,500 |
| 2024/11/11 |
1,860 |
1,888 |
1,860 |
1,888 |
+1.51% |
1,600 |
| 2024/11/8 |
1,939 |
1,939 |
1,860 |
1,860 |
-3.73% |
2,500 |
| 2024/11/7 |
1,835 |
1,932 |
1,816 |
1,932 |
+5.00% |
3,600 |
| 2024/11/6 |
1,812 |
1,840 |
1,812 |
1,840 |
-0.54% |
400 |
| 2024/11/5 |
1,867 |
1,867 |
1,850 |
1,850 |
-0.80% |
2,300 |
| 2024/11/1 |
1,815 |
1,868 |
1,808 |
1,865 |
+0.54% |
3,400 |
| 2024/10/31 |
1,810 |
1,855 |
1,805 |
1,855 |
+2.49% |
2,700 |
| 2024/10/30 |
1,802 |
1,850 |
1,781 |
1,810 |
+1.00% |
4,600 |
| 2024/10/29 |
1,816 |
1,850 |
1,792 |
1,792 |
-1.10% |
4,900 |
| 2024/10/25 |
1,815 |
1,816 |
1,809 |
1,812 |
-2.05% |
4,800 |
| 2024/10/24 |
1,832 |
1,855 |
1,830 |
1,850 |
+0.00% |
2,500 |
| 2024/10/23 |
1,835 |
1,874 |
1,830 |
1,850 |
-1.33% |
4,200 |
| 2024/10/22 |
1,890 |
1,890 |
1,855 |
1,875 |
+1.35% |
3,500 |
| 2024/10/21 |
1,844 |
1,881 |
1,840 |
1,850 |
+0.33% |
3,300 |
| 2024/10/18 |
1,842 |
1,844 |
1,818 |
1,844 |
+0.66% |
2,500 |
| 2024/10/17 |
1,815 |
1,832 |
1,813 |
1,832 |
+1.10% |
700 |
| 2024/10/16 |
1,840 |
1,840 |
1,811 |
1,812 |
-0.98% |
300 |
| 2024/10/15 |
1,870 |
1,870 |
1,830 |
1,830 |
-2.66% |
700 |
| 2024/10/11 |
1,835 |
1,880 |
1,835 |
1,880 |
+2.45% |
500 |
| 2024/10/10 |
1,880 |
1,880 |
1,830 |
1,835 |
-2.34% |
800 |
| 2024/10/9 |
1,850 |
1,879 |
1,821 |
1,879 |
+3.36% |
1,900 |
| 2024/10/8 |
1,801 |
1,830 |
1,796 |
1,818 |
+0.50% |
1,100 |
| 2024/10/7 |
1,792 |
1,809 |
1,782 |
1,809 |
+0.84% |
1,900 |
| 2024/10/4 |
1,808 |
1,829 |
1,790 |
1,794 |
-1.70% |
3,500 |
| 2024/10/3 |
1,813 |
1,825 |
1,744 |
1,825 |
+0.66% |
3,000 |
| 2024/10/2 |
1,773 |
1,813 |
1,773 |
1,813 |
+1.68% |
700 |
| 2024/10/1 |
1,714 |
1,790 |
1,714 |
1,783 |
+2.94% |
6,800 |
| 2024/9/30 |
1,753 |
1,790 |
1,732 |
1,732 |
-3.24% |
1,600 |
| 2024/9/27 |
1,795 |
1,830 |
1,790 |
1,790 |
-2.45% |
3,000 |
| 2024/9/26 |
1,818 |
1,835 |
1,777 |
1,835 |
+0.00% |
5,100 |
| 2024/9/25 |
1,710 |
1,838 |
1,710 |
1,835 |
+4.86% |
6,800 |
| 2024/9/24 |
1,818 |
1,824 |
1,740 |
1,750 |
-5.41% |
12,500 |
| 2024/9/20 |
1,856 |
1,892 |
1,850 |
1,850 |
-0.80% |
2,600 |
| 2024/9/19 |
1,846 |
1,899 |
1,845 |
1,865 |
+1.30% |
2,200 |
| 2024/9/18 |
1,771 |
1,841 |
1,770 |
1,841 |
+2.79% |
4,500 |
| 2024/9/17 |
1,850 |
1,850 |
1,778 |
1,791 |
-3.19% |
4,000 |
| 2024/9/13 |
1,830 |
1,890 |
1,820 |
1,850 |
+1.65% |
2,500 |
| 2024/9/12 |
1,820 |
1,850 |
1,810 |
1,820 |
+2.25% |
800 |
| 2024/9/11 |
1,926 |
1,930 |
1,770 |
1,780 |
-3.00% |
9,400 |
| 2024/9/10 |
1,850 |
1,850 |
1,810 |
1,835 |
-1.34% |
900 |
| 2024/9/9 |
1,799 |
1,860 |
1,770 |
1,860 |
+0.54% |
4,900 |
| 2024/9/6 |
1,928 |
1,928 |
1,815 |
1,850 |
-4.24% |
6,500 |
| 2024/9/5 |
1,948 |
1,979 |
1,932 |
1,932 |
-0.10% |
2,700 |
| 2024/9/4 |
1,960 |
1,985 |
1,934 |
1,934 |
-3.78% |
3,700 |
| 2024/9/3 |
1,988 |
2,010 |
1,980 |
2,010 |
+1.98% |
3,500 |
| 2024/9/2 |
1,950 |
1,975 |
1,950 |
1,971 |
+1.76% |
1,800 |
| 2024/8/30 |
1,937 |
1,969 |
1,937 |
1,937 |
-1.32% |
2,100 |
| 2024/8/29 |
1,952 |
1,966 |
1,952 |
1,963 |
+0.26% |
700 |
| 2024/8/28 |
2,001 |
2,001 |
1,935 |
1,958 |
-2.20% |
4,200 |
| 2024/8/27 |
2,031 |
2,039 |
2,000 |
2,002 |
-1.43% |
1,600 |
| 2024/8/26 |
2,044 |
2,044 |
1,960 |
2,031 |
-0.59% |
3,500 |
| 2024/8/23 |
2,069 |
2,069 |
2,035 |
2,043 |
-1.30% |
900 |
| 2024/8/22 |
1,967 |
2,070 |
1,965 |
2,070 |
+3.92% |
8,700 |
| 2024/8/21 |
1,923 |
1,996 |
1,919 |
1,992 |
+2.10% |
4,900 |
| 2024/8/20 |
1,940 |
1,951 |
1,912 |
1,951 |
+1.61% |
2,500 |
| 2024/8/19 |
1,895 |
1,940 |
1,880 |
1,920 |
+1.32% |
3,500 |
| 2024/8/16 |
1,860 |
1,905 |
1,860 |
1,895 |
+3.33% |
3,600 |
| 2024/8/15 |
1,820 |
1,834 |
1,791 |
1,834 |
+0.77% |
4,900 |
| 2024/8/14 |
1,800 |
1,820 |
1,780 |
1,820 |
+1.11% |
4,600 |
| 2024/8/13 |
1,784 |
1,803 |
1,740 |
1,800 |
+0.90% |
3,600 |
| 2024/8/9 |
1,810 |
1,820 |
1,751 |
1,784 |
-0.89% |
10,500 |
| 2024/8/8 |
1,710 |
1,800 |
1,681 |
1,800 |
+2.86% |
15,000 |
| 2024/8/7 |
1,670 |
1,840 |
1,670 |
1,750 |
+2.34% |
20,800 |
| 2024/8/6 |
1,726 |
1,728 |
1,656 |
1,710 |
+14.30% |
11,700 |
| 2024/8/5 |
1,820 |
1,820 |
1,496 |
1,496 |
-21.10% |
40,500 |
| 2024/8/2 |
2,002 |
2,063 |
1,880 |
1,896 |
-6.60% |
31,900 |
| 2024/8/1 |
2,100 |
2,100 |
2,025 |
2,030 |
-4.69% |
5,100 |
| 2024/7/31 |
2,090 |
2,132 |
2,090 |
2,130 |
+2.11% |
4,700 |
| 2024/7/30 |
2,128 |
2,128 |
2,070 |
2,086 |
-1.14% |
2,300 |
| 2024/7/29 |
2,057 |
2,110 |
2,031 |
2,110 |
+2.73% |
3,400 |
| 2024/7/26 |
2,050 |
2,054 |
2,024 |
2,054 |
+0.49% |
2,200 |
| 2024/7/25 |
2,045 |
2,077 |
2,013 |
2,044 |
-0.82% |
9,000 |
| 2024/7/24 |
2,063 |
2,098 |
2,042 |
2,061 |
-0.19% |
6,500 |
| 2024/7/23 |
2,071 |
2,100 |
2,065 |
2,065 |
+0.24% |
1,400 |
| 2024/7/22 |
2,108 |
2,109 |
2,053 |
2,060 |
-2.42% |
7,700 |
| 2024/7/19 |
2,089 |
2,121 |
2,060 |
2,111 |
+1.00% |
3,700 |
| 2024/7/18 |
2,137 |
2,165 |
2,073 |
2,090 |
-3.29% |
9,600 |
| 2024/7/17 |
2,222 |
2,222 |
2,161 |
2,161 |
-1.50% |
4,600 |
| 2024/7/16 |
2,158 |
2,241 |
2,112 |
2,194 |
+2.14% |
22,500 |
| 2024/7/12 |
2,051 |
2,149 |
2,051 |
2,148 |
+3.87% |
14,200 |
| 2024/7/11 |
2,073 |
2,097 |
2,068 |
2,068 |
-0.24% |
2,900 |
| 2024/7/10 |
2,142 |
2,142 |
2,067 |
2,073 |
-4.12% |
16,000 |
| 2024/7/9 |
2,198 |
2,200 |
2,136 |
2,162 |
-0.09% |
25,900 |
| 2024/7/8 |
2,163 |
2,211 |
2,152 |
2,164 |
+0.00% |
6,200 |
| 2024/7/5 |
2,251 |
2,267 |
2,153 |
2,164 |
-3.82% |
18,800 |
| 2024/7/4 |
2,253 |
2,280 |
2,230 |
2,250 |
-1.70% |
3,800 |
| 2024/7/3 |
2,249 |
2,289 |
2,226 |
2,289 |
+1.78% |
5,200 |
| 2024/7/2 |
2,231 |
2,268 |
2,216 |
2,249 |
-0.57% |
8,200 |
| 2024/7/1 |
2,319 |
2,319 |
2,251 |
2,262 |
-2.42% |
6,700 |
| 2024/6/28 |
2,342 |
2,343 |
2,259 |
2,318 |
-0.94% |
9,100 |
| 2024/6/27 |
2,315 |
2,380 |
2,281 |
2,340 |
+0.95% |
11,500 |
| 2024/6/26 |
2,318 |
2,330 |
2,265 |
2,318 |
+1.76% |
7,400 |
| 2024/6/25 |
2,246 |
2,327 |
2,246 |
2,278 |
+1.42% |
6,900 |
| 2024/6/24 |
2,254 |
2,287 |
2,228 |
2,246 |
-0.44% |
8,900 |
| 2024/6/21 |
2,298 |
2,298 |
2,231 |
2,256 |
-1.10% |
4,800 |
| 2024/6/20 |
2,257 |
2,310 |
2,222 |
2,281 |
-1.00% |
12,100 |
| 2024/6/19 |
2,431 |
2,431 |
2,280 |
2,304 |
-5.22% |
22,100 |
| 2024/6/18 |
2,500 |
2,528 |
2,308 |
2,431 |
-2.88% |
31,000 |
| 2024/6/17 |
2,529 |
2,529 |
2,432 |
2,503 |
+0.52% |
13,000 |
| 2024/6/14 |
2,430 |
2,490 |
2,411 |
2,490 |
+3.32% |
7,800 |
| 2024/6/13 |
2,580 |
2,580 |
2,405 |
2,410 |
-5.08% |
16,400 |
| 2024/6/12 |
2,598 |
2,598 |
2,458 |
2,539 |
-1.44% |
11,700 |
| 2024/6/11 |
2,575 |
2,610 |
2,520 |
2,576 |
+0.35% |
13,800 |
|
