| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
3,584 |
3,633 |
3,580 |
3,600 |
-1.48% |
731,000 |
| 2024/12/12 |
3,625 |
3,670 |
3,602 |
3,654 |
+1.08% |
1,060,500 |
| 2024/12/11 |
3,593 |
3,625 |
3,553 |
3,615 |
+1.01% |
662,500 |
| 2024/12/10 |
3,612 |
3,661 |
3,579 |
3,579 |
+0.45% |
814,700 |
| 2024/12/9 |
3,604 |
3,622 |
3,563 |
3,563 |
-1.03% |
789,400 |
| 2024/12/6 |
3,585 |
3,605 |
3,562 |
3,600 |
-0.55% |
965,000 |
| 2024/12/5 |
3,655 |
3,657 |
3,590 |
3,620 |
-0.55% |
742,900 |
| 2024/12/4 |
3,689 |
3,689 |
3,605 |
3,640 |
-1.33% |
838,300 |
| 2024/12/3 |
3,682 |
3,737 |
3,658 |
3,689 |
+0.19% |
1,071,200 |
| 2024/12/2 |
3,600 |
3,702 |
3,597 |
3,682 |
+2.02% |
835,700 |
| 2024/11/29 |
3,609 |
3,635 |
3,578 |
3,609 |
-0.61% |
992,100 |
| 2024/11/28 |
3,613 |
3,678 |
3,582 |
3,631 |
+0.36% |
893,500 |
| 2024/11/27 |
3,682 |
3,701 |
3,551 |
3,618 |
-2.16% |
1,397,200 |
| 2024/11/26 |
3,668 |
3,750 |
3,652 |
3,698 |
+0.38% |
1,447,400 |
| 2024/11/25 |
3,708 |
3,778 |
3,663 |
3,684 |
+2.62% |
1,905,800 |
| 2024/11/22 |
3,525 |
3,630 |
3,512 |
3,590 |
+3.31% |
1,688,200 |
| 2024/11/21 |
3,430 |
3,515 |
3,403 |
3,475 |
+1.11% |
1,625,300 |
| 2024/11/20 |
3,430 |
3,492 |
3,413 |
3,437 |
+0.03% |
1,577,500 |
| 2024/11/19 |
3,322 |
3,463 |
3,307 |
3,436 |
+5.01% |
2,045,900 |
| 2024/11/18 |
3,316 |
3,364 |
3,262 |
3,272 |
-2.01% |
1,729,600 |
| 2024/11/15 |
3,511 |
3,518 |
3,291 |
3,339 |
-2.43% |
2,417,500 |
| 2024/11/14 |
3,430 |
3,473 |
3,292 |
3,422 |
+11.10% |
5,815,200 |
| 2024/11/13 |
3,080 |
3,080 |
3,080 |
3,080 |
+19.38% |
629,000 |
| 2024/11/12 |
2,612 |
2,644 |
2,564 |
2,580 |
-1.73% |
1,236,800 |
| 2024/11/11 |
2,660 |
2,674.5 |
2,615 |
2,625.5 |
-1.74% |
591,700 |
| 2024/11/8 |
2,656.5 |
2,677.5 |
2,632.5 |
2,672 |
+0.98% |
761,300 |
| 2024/11/7 |
2,630 |
2,671 |
2,612 |
2,646 |
+1.69% |
790,200 |
| 2024/11/6 |
2,547.5 |
2,625.5 |
2,547 |
2,602 |
+2.64% |
562,600 |
| 2024/11/5 |
2,569 |
2,605.5 |
2,524 |
2,535 |
+0.64% |
612,600 |
| 2024/11/1 |
2,510 |
2,557 |
2,503.5 |
2,519 |
-1.79% |
473,000 |
| 2024/10/31 |
2,560 |
2,572 |
2,533.5 |
2,565 |
+0.00% |
486,000 |
| 2024/10/30 |
2,550 |
2,582 |
2,546 |
2,565 |
+0.83% |
774,100 |
| 2024/10/29 |
2,540 |
2,548.5 |
2,516 |
2,544 |
+0.41% |
537,600 |
| 2024/10/28 |
2,468.5 |
2,538 |
2,457 |
2,533.5 |
+3.07% |
467,500 |
| 2024/10/25 |
2,458 |
2,477 |
2,433.5 |
2,458 |
+0.12% |
403,600 |
| 2024/10/24 |
2,440 |
2,466 |
2,420 |
2,455 |
-0.16% |
349,500 |
| 2024/10/23 |
2,465 |
2,490 |
2,455 |
2,459 |
-0.18% |
368,000 |
| 2024/10/22 |
2,503 |
2,522 |
2,454.5 |
2,463.5 |
-1.93% |
496,900 |
| 2024/10/21 |
2,523.5 |
2,542 |
2,506 |
2,512 |
+0.26% |
331,000 |
| 2024/10/18 |
2,512 |
2,529.5 |
2,499 |
2,505.5 |
+0.38% |
337,200 |
| 2024/10/17 |
2,497 |
2,523 |
2,485 |
2,496 |
+0.60% |
627,000 |
| 2024/10/16 |
2,500.5 |
2,516.5 |
2,448.5 |
2,481 |
-3.09% |
787,900 |
| 2024/10/15 |
2,588 |
2,592 |
2,539.5 |
2,560 |
+0.79% |
439,800 |
| 2024/10/11 |
2,556 |
2,585 |
2,540 |
2,540 |
-1.36% |
492,600 |
| 2024/10/10 |
2,581.5 |
2,586 |
2,551.5 |
2,575 |
+1.72% |
809,600 |
| 2024/10/9 |
2,565 |
2,565 |
2,502 |
2,531.5 |
+0.56% |
995,600 |
| 2024/10/8 |
2,576.5 |
2,626.5 |
2,514 |
2,517.5 |
-4.37% |
690,300 |
| 2024/10/7 |
2,659 |
2,659 |
2,611.5 |
2,632.5 |
+2.21% |
697,900 |
| 2024/10/4 |
2,555.5 |
2,577 |
2,534.5 |
2,575.5 |
+1.18% |
551,700 |
| 2024/10/3 |
2,600 |
2,635.5 |
2,544 |
2,545.5 |
+1.37% |
819,800 |
| 2024/10/2 |
2,538 |
2,543 |
2,489.5 |
2,511 |
-2.03% |
739,000 |
| 2024/10/1 |
2,513.5 |
2,565 |
2,499 |
2,563 |
+1.95% |
856,400 |
| 2024/9/30 |
2,500 |
2,542.5 |
2,488 |
2,514 |
-5.04% |
1,288,500 |
| 2024/9/27 |
2,628 |
2,681 |
2,620.5 |
2,647.5 |
+1.61% |
1,044,000 |
| 2024/9/26 |
2,594.5 |
2,605.5 |
2,547.5 |
2,605.5 |
+1.58% |
796,200 |
| 2024/9/25 |
2,509.5 |
2,598 |
2,487 |
2,565 |
+2.15% |
1,358,100 |
| 2024/9/24 |
2,560 |
2,579.5 |
2,503.5 |
2,511 |
-1.20% |
681,800 |
| 2024/9/20 |
2,520 |
2,612.5 |
2,497.5 |
2,541.5 |
+3.04% |
975,600 |
| 2024/9/19 |
2,512.5 |
2,526 |
2,463.5 |
2,466.5 |
+1.36% |
527,600 |
| 2024/9/18 |
2,447 |
2,458.5 |
2,413 |
2,433.5 |
+1.40% |
808,800 |
| 2024/9/17 |
2,414 |
2,438.5 |
2,358 |
2,400 |
-1.38% |
993,500 |
| 2024/9/13 |
2,458 |
2,478.5 |
2,433.5 |
2,433.5 |
-2.39% |
645,300 |
| 2024/9/12 |
2,484 |
2,498 |
2,449 |
2,493 |
+4.46% |
590,600 |
| 2024/9/11 |
2,457 |
2,461 |
2,358 |
2,386.5 |
-4.16% |
779,900 |
| 2024/9/10 |
2,497.5 |
2,516.5 |
2,478.5 |
2,490 |
+0.12% |
848,600 |
| 2024/9/9 |
2,426 |
2,496.5 |
2,402 |
2,487 |
-1.52% |
672,500 |
| 2024/9/6 |
2,558 |
2,578 |
2,498.5 |
2,525.5 |
-1.27% |
489,800 |
| 2024/9/5 |
2,551 |
2,604 |
2,528 |
2,558 |
-1.22% |
604,900 |
| 2024/9/4 |
2,620.5 |
2,639 |
2,575.5 |
2,589.5 |
-4.04% |
603,900 |
| 2024/9/3 |
2,698 |
2,710 |
2,657 |
2,698.5 |
+0.75% |
469,200 |
| 2024/9/2 |
2,723 |
2,729.5 |
2,646.5 |
2,678.5 |
-0.20% |
399,500 |
| 2024/8/30 |
2,681.5 |
2,701.5 |
2,662 |
2,684 |
+0.90% |
332,300 |
| 2024/8/29 |
2,661 |
2,673.5 |
2,642.5 |
2,660 |
+0.06% |
312,500 |
| 2024/8/28 |
2,659 |
2,659 |
2,608 |
2,658.5 |
-0.93% |
427,200 |
| 2024/8/27 |
2,690.5 |
2,702.5 |
2,663 |
2,683.5 |
-0.26% |
326,400 |
| 2024/8/26 |
2,739 |
2,747 |
2,666 |
2,690.5 |
-1.79% |
332,200 |
| 2024/8/23 |
2,719.5 |
2,760 |
2,714 |
2,739.5 |
+0.68% |
486,800 |
| 2024/8/22 |
2,717 |
2,733 |
2,685 |
2,721 |
+0.55% |
495,900 |
| 2024/8/21 |
2,695.5 |
2,716.5 |
2,688.5 |
2,706 |
-0.39% |
512,200 |
| 2024/8/20 |
2,743 |
2,755 |
2,699.5 |
2,716.5 |
+2.78% |
580,600 |
| 2024/8/19 |
2,680.5 |
2,704 |
2,623.5 |
2,643 |
-1.36% |
786,500 |
| 2024/8/16 |
2,650 |
2,704.5 |
2,629.5 |
2,679.5 |
+4.79% |
1,134,200 |
| 2024/8/15 |
2,500 |
2,575.5 |
2,465.5 |
2,557 |
+2.92% |
591,800 |
| 2024/8/14 |
2,490 |
2,520 |
2,461 |
2,484.5 |
-0.60% |
814,700 |
| 2024/8/13 |
2,443 |
2,499.5 |
2,401.5 |
2,499.5 |
+2.54% |
865,000 |
| 2024/8/9 |
2,504 |
2,505.5 |
2,375 |
2,437.5 |
-0.75% |
1,212,500 |
| 2024/8/8 |
2,362.5 |
2,556 |
2,362.5 |
2,456 |
-0.04% |
1,854,800 |
| 2024/8/7 |
2,410 |
2,562.5 |
2,392 |
2,457 |
-0.04% |
1,668,700 |
| 2024/8/6 |
2,504.5 |
2,555.5 |
2,419.5 |
2,458 |
+14.09% |
939,200 |
| 2024/8/5 |
2,418.5 |
2,445 |
2,120 |
2,154.5 |
-16.96% |
1,257,300 |
| 2024/8/2 |
2,652.5 |
2,666.5 |
2,587.5 |
2,594.5 |
-7.42% |
869,300 |
| 2024/8/1 |
2,840.5 |
2,869.5 |
2,781 |
2,802.5 |
-2.22% |
721,500 |
| 2024/7/31 |
2,833.5 |
2,878 |
2,783 |
2,866 |
+0.00% |
460,000 |
| 2024/7/30 |
2,791 |
2,869.5 |
2,770 |
2,866 |
+3.50% |
852,200 |
| 2024/7/29 |
2,751 |
2,780.5 |
2,721 |
2,769 |
+3.17% |
705,900 |
| 2024/7/26 |
2,715.5 |
2,732 |
2,680 |
2,684 |
-0.72% |
647,900 |
| 2024/7/25 |
2,824 |
2,824 |
2,691 |
2,703.5 |
-6.60% |
1,152,600 |
| 2024/7/24 |
2,951.5 |
2,971.5 |
2,883 |
2,894.5 |
-1.88% |
430,600 |
| 2024/7/23 |
2,994.5 |
2,998 |
2,931 |
2,950 |
-0.15% |
273,000 |
| 2024/7/22 |
3,030 |
3,032 |
2,945.5 |
2,954.5 |
-2.65% |
364,700 |
| 2024/7/19 |
3,053 |
3,073 |
2,994 |
3,035 |
-0.10% |
589,900 |
| 2024/7/18 |
3,036 |
3,065 |
3,003 |
3,038 |
-1.78% |
658,600 |
| 2024/7/17 |
3,103 |
3,123 |
3,072 |
3,093 |
+1.08% |
740,600 |
| 2024/7/16 |
3,087 |
3,145 |
3,060 |
3,060 |
-1.03% |
790,100 |
| 2024/7/12 |
2,980 |
3,104 |
2,963.5 |
3,092 |
+2.05% |
921,300 |
| 2024/7/11 |
2,997.5 |
3,048 |
2,984.5 |
3,030 |
+2.43% |
764,900 |
| 2024/7/10 |
2,931.5 |
2,966 |
2,893.5 |
2,958 |
+0.90% |
616,400 |
| 2024/7/9 |
2,906.5 |
2,943.5 |
2,903.5 |
2,931.5 |
+0.91% |
364,800 |
| 2024/7/8 |
2,880 |
2,925.5 |
2,872 |
2,905 |
+0.21% |
411,400 |
| 2024/7/5 |
2,931 |
2,942 |
2,896.5 |
2,899 |
-1.33% |
449,800 |
| 2024/7/4 |
2,914 |
2,947.5 |
2,910.5 |
2,938 |
+0.86% |
374,200 |
| 2024/7/3 |
2,918 |
2,928.5 |
2,862 |
2,913 |
+0.07% |
669,800 |
| 2024/7/2 |
2,904 |
2,921.5 |
2,891.5 |
2,911 |
-0.41% |
384,000 |
| 2024/7/1 |
2,923.5 |
2,950 |
2,898 |
2,923 |
+1.72% |
548,700 |
| 2024/6/28 |
2,922.5 |
2,930 |
2,860.5 |
2,873.5 |
-1.59% |
731,300 |
| 2024/6/27 |
2,855 |
2,926.5 |
2,852.5 |
2,920 |
+1.37% |
676,700 |
| 2024/6/26 |
2,901 |
2,907 |
2,860 |
2,880.5 |
-0.50% |
592,700 |
| 2024/6/25 |
2,911 |
2,915.5 |
2,876.5 |
2,895 |
-0.40% |
501,100 |
| 2024/6/24 |
2,917.5 |
2,936.5 |
2,890 |
2,906.5 |
+0.57% |
531,000 |
| 2024/6/21 |
2,895 |
2,926.5 |
2,884 |
2,890 |
+0.00% |
768,000 |
| 2024/6/20 |
2,814.5 |
2,894 |
2,810 |
2,890 |
+2.85% |
789,300 |
| 2024/6/19 |
2,844 |
2,862.5 |
2,800 |
2,810 |
-0.88% |
628,500 |
| 2024/6/18 |
2,856.5 |
2,875 |
2,834 |
2,835 |
-0.35% |
536,000 |
|
