| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
2,012 |
2,062 |
2,010 |
2,028 |
-0.54% |
10,800 |
| 2024/12/12 |
2,028 |
2,043 |
1,980 |
2,039 |
+0.34% |
11,400 |
| 2024/12/11 |
2,021 |
2,032 |
2,000 |
2,032 |
-0.05% |
3,300 |
| 2024/12/10 |
2,021 |
2,043 |
2,021 |
2,033 |
-0.05% |
7,300 |
| 2024/12/9 |
2,016 |
2,039 |
2,016 |
2,034 |
+0.20% |
1,000 |
| 2024/12/6 |
2,047 |
2,047 |
2,010 |
2,030 |
-0.15% |
7,400 |
| 2024/12/5 |
2,012 |
2,060 |
2,012 |
2,033 |
-0.83% |
7,500 |
| 2024/12/4 |
2,040 |
2,059 |
2,025 |
2,050 |
+0.49% |
5,800 |
| 2024/12/3 |
2,034 |
2,084 |
2,015 |
2,040 |
+0.99% |
12,700 |
| 2024/12/2 |
2,001 |
2,067 |
2,001 |
2,020 |
-0.39% |
5,500 |
| 2024/11/29 |
2,004 |
2,028 |
2,001 |
2,028 |
+1.20% |
1,400 |
| 2024/11/28 |
1,992 |
2,029 |
1,975 |
2,004 |
-1.43% |
6,200 |
| 2024/11/27 |
2,013 |
2,040 |
1,983 |
2,033 |
-0.05% |
11,300 |
| 2024/11/26 |
2,029 |
2,034 |
2,007 |
2,034 |
+0.20% |
3,300 |
| 2024/11/25 |
2,057 |
2,112 |
2,030 |
2,030 |
-0.98% |
14,700 |
| 2024/11/22 |
2,036 |
2,065 |
2,020 |
2,050 |
+0.89% |
5,700 |
| 2024/11/21 |
2,026 |
2,032 |
2,000 |
2,032 |
+1.09% |
3,100 |
| 2024/11/20 |
1,981 |
2,040 |
1,977 |
2,010 |
+0.45% |
8,800 |
| 2024/11/19 |
1,959 |
2,050 |
1,956 |
2,001 |
+0.60% |
15,600 |
| 2024/11/18 |
1,995 |
2,010 |
1,955 |
1,989 |
-0.65% |
7,000 |
| 2024/11/15 |
1,820 |
2,009 |
1,820 |
2,002 |
+6.49% |
28,800 |
| 2024/11/14 |
1,839 |
1,909 |
1,839 |
1,880 |
+0.05% |
5,100 |
| 2024/11/13 |
1,870 |
1,892 |
1,850 |
1,879 |
-1.11% |
3,600 |
| 2024/11/12 |
1,898 |
1,920 |
1,880 |
1,900 |
+0.11% |
2,200 |
| 2024/11/11 |
1,883 |
1,899 |
1,883 |
1,898 |
-1.15% |
900 |
| 2024/11/8 |
1,915 |
1,946 |
1,851 |
1,920 |
+2.13% |
3,400 |
| 2024/11/7 |
1,868 |
1,900 |
1,814 |
1,880 |
+2.84% |
7,800 |
| 2024/11/6 |
1,860 |
1,860 |
1,810 |
1,828 |
-1.93% |
1,400 |
| 2024/11/5 |
1,820 |
1,864 |
1,790 |
1,864 |
+2.19% |
2,800 |
| 2024/11/1 |
1,832 |
1,868 |
1,821 |
1,824 |
-1.83% |
3,100 |
| 2024/10/31 |
1,881 |
1,898 |
1,852 |
1,858 |
-2.21% |
2,900 |
| 2024/10/30 |
1,867 |
1,946 |
1,850 |
1,900 |
+1.77% |
5,100 |
| 2024/10/29 |
1,933 |
1,933 |
1,855 |
1,867 |
-1.37% |
4,200 |
| 2024/10/28 |
1,884 |
1,893 |
1,848 |
1,893 |
+2.66% |
1,900 |
| 2024/10/25 |
1,845 |
1,845 |
1,844 |
1,844 |
-0.11% |
500 |
| 2024/10/24 |
1,820 |
1,856 |
1,807 |
1,846 |
-1.12% |
2,600 |
| 2024/10/23 |
1,891 |
1,891 |
1,838 |
1,867 |
-1.27% |
5,800 |
| 2024/10/22 |
1,994 |
1,994 |
1,881 |
1,891 |
-6.48% |
8,500 |
| 2024/10/21 |
1,976 |
2,028 |
1,975 |
2,022 |
+2.33% |
6,800 |
| 2024/10/18 |
1,958 |
1,977 |
1,937 |
1,976 |
+1.91% |
4,100 |
| 2024/10/17 |
1,916 |
1,972 |
1,912 |
1,939 |
+1.20% |
6,100 |
| 2024/10/16 |
1,825 |
1,938 |
1,825 |
1,916 |
+2.73% |
6,900 |
| 2024/10/15 |
1,831 |
1,865 |
1,790 |
1,865 |
+2.30% |
7,000 |
| 2024/10/11 |
1,760 |
1,841 |
1,738 |
1,823 |
+3.40% |
9,700 |
| 2024/10/10 |
1,772 |
1,783 |
1,748 |
1,763 |
-1.07% |
7,400 |
| 2024/10/9 |
1,798 |
1,838 |
1,771 |
1,782 |
-0.72% |
5,600 |
| 2024/10/8 |
1,817 |
1,817 |
1,783 |
1,795 |
-1.97% |
7,500 |
| 2024/10/7 |
1,850 |
1,868 |
1,818 |
1,831 |
-2.24% |
11,400 |
| 2024/10/4 |
1,885 |
1,889 |
1,855 |
1,873 |
-0.58% |
3,400 |
| 2024/10/3 |
1,871 |
1,899 |
1,838 |
1,884 |
+1.34% |
3,700 |
| 2024/10/2 |
1,898 |
1,898 |
1,824 |
1,859 |
-1.38% |
3,600 |
| 2024/10/1 |
1,890 |
1,901 |
1,861 |
1,885 |
+0.59% |
3,000 |
| 2024/9/30 |
1,818 |
1,925 |
1,817 |
1,874 |
+1.19% |
14,800 |
| 2024/9/27 |
1,867 |
1,880 |
1,825 |
1,852 |
-1.44% |
8,100 |
| 2024/9/26 |
1,877 |
1,881 |
1,841 |
1,879 |
+1.02% |
3,400 |
| 2024/9/25 |
1,850 |
1,920 |
1,832 |
1,860 |
-0.53% |
6,500 |
| 2024/9/24 |
1,940 |
1,940 |
1,863 |
1,870 |
-2.86% |
5,400 |
| 2024/9/20 |
1,930 |
1,950 |
1,910 |
1,925 |
+0.26% |
3,500 |
| 2024/9/19 |
1,872 |
1,944 |
1,872 |
1,920 |
+3.06% |
8,700 |
| 2024/9/18 |
1,848 |
1,902 |
1,831 |
1,863 |
+1.09% |
9,300 |
| 2024/9/17 |
1,891 |
1,891 |
1,810 |
1,843 |
-3.20% |
15,900 |
| 2024/9/13 |
1,939 |
2,009 |
1,896 |
1,904 |
-2.36% |
12,900 |
| 2024/9/12 |
1,952 |
1,971 |
1,912 |
1,950 |
+3.61% |
19,700 |
| 2024/9/11 |
1,960 |
2,020 |
1,872 |
1,882 |
-4.95% |
54,400 |
| 2024/9/10 |
2,134 |
2,134 |
1,949 |
1,980 |
-8.76% |
106,600 |
| 2024/9/9 |
2,179 |
2,289 |
2,100 |
2,170 |
+2.50% |
82,000 |
| 2024/9/6 |
2,205 |
2,205 |
2,101 |
2,117 |
-3.99% |
22,000 |
| 2024/9/5 |
2,250 |
2,336 |
2,158 |
2,205 |
-0.90% |
28,300 |
| 2024/9/4 |
2,286 |
2,338 |
2,186 |
2,225 |
-8.66% |
62,000 |
| 2024/9/3 |
2,493 |
2,527 |
2,433 |
2,436 |
+0.79% |
52,500 |
| 2024/9/2 |
2,470 |
2,470 |
2,342 |
2,417 |
-3.05% |
34,200 |
| 2024/8/30 |
2,483 |
2,528 |
2,380 |
2,493 |
+2.63% |
75,400 |
| 2024/8/29 |
2,277 |
2,450 |
2,222 |
2,429 |
+7.48% |
35,100 |
| 2024/8/28 |
2,358 |
2,359 |
2,235 |
2,260 |
-4.24% |
14,400 |
| 2024/8/27 |
2,238 |
2,365 |
2,238 |
2,360 |
+7.86% |
28,400 |
| 2024/8/26 |
2,055 |
2,215 |
2,024 |
2,188 |
+5.04% |
23,300 |
| 2024/8/23 |
2,130 |
2,143 |
2,060 |
2,083 |
-2.21% |
8,000 |
| 2024/8/22 |
2,144 |
2,157 |
2,088 |
2,130 |
+0.90% |
10,600 |
| 2024/8/21 |
2,159 |
2,165 |
2,105 |
2,111 |
-4.44% |
10,700 |
| 2024/8/20 |
2,070 |
2,223 |
2,070 |
2,209 |
+8.82% |
19,000 |
| 2024/8/19 |
2,124 |
2,172 |
2,020 |
2,030 |
-5.01% |
23,000 |
| 2024/8/16 |
2,206 |
2,220 |
2,074 |
2,137 |
-0.47% |
33,200 |
| 2024/8/15 |
1,905 |
2,177 |
1,904 |
2,147 |
+12.70% |
41,800 |
| 2024/8/14 |
1,829 |
1,945 |
1,813 |
1,905 |
+4.67% |
79,500 |
| 2024/8/13 |
1,789 |
1,832 |
1,730 |
1,820 |
+2.82% |
29,400 |
| 2024/8/9 |
1,860 |
1,860 |
1,712 |
1,770 |
-4.48% |
16,700 |
| 2024/8/8 |
1,783 |
1,857 |
1,750 |
1,853 |
+1.81% |
14,800 |
| 2024/8/7 |
1,635 |
1,864 |
1,635 |
1,820 |
+10.91% |
27,400 |
| 2024/8/6 |
1,649 |
1,763 |
1,580 |
1,641 |
+4.92% |
56,300 |
| 2024/8/5 |
1,901 |
1,951 |
1,508 |
1,564 |
-22.11% |
60,900 |
| 2024/8/2 |
2,075 |
2,076 |
1,940 |
2,008 |
-7.68% |
48,700 |
| 2024/8/1 |
2,341 |
2,341 |
2,169 |
2,175 |
-8.61% |
35,000 |
| 2024/7/31 |
2,334 |
2,380 |
2,331 |
2,380 |
+0.00% |
12,800 |
| 2024/7/30 |
2,451 |
2,455 |
2,347 |
2,380 |
-2.58% |
30,100 |
| 2024/7/29 |
2,500 |
2,525 |
2,401 |
2,443 |
-1.85% |
24,200 |
| 2024/7/26 |
2,393 |
2,489 |
2,393 |
2,489 |
+4.01% |
18,400 |
| 2024/7/25 |
2,435 |
2,524 |
2,323 |
2,393 |
-6.41% |
71,700 |
| 2024/7/24 |
2,371 |
2,650 |
2,367 |
2,557 |
+8.53% |
105,700 |
| 2024/7/23 |
2,371 |
2,434 |
2,292 |
2,356 |
-0.17% |
46,300 |
| 2024/7/22 |
2,621 |
2,675 |
2,315 |
2,360 |
-12.53% |
121,900 |
| 2024/7/19 |
2,707 |
2,760 |
2,610 |
2,698 |
-4.33% |
74,500 |
| 2024/7/18 |
3,040 |
3,045 |
2,815 |
2,820 |
-10.48% |
119,300 |
| 2024/7/17 |
3,060 |
3,210 |
2,990 |
3,150 |
+2.77% |
64,800 |
| 2024/7/16 |
3,115 |
3,215 |
3,030 |
3,065 |
+0.16% |
98,400 |
| 2024/7/12 |
2,982 |
3,175 |
2,973 |
3,060 |
+1.83% |
67,900 |
| 2024/7/11 |
3,030 |
3,040 |
2,929 |
3,005 |
+0.00% |
29,400 |
| 2024/7/10 |
2,975 |
3,085 |
2,903 |
3,005 |
-5.65% |
150,400 |
| 2024/7/9 |
3,030 |
3,280 |
2,956 |
3,185 |
+14.57% |
290,500 |
| 2024/7/8 |
2,648 |
2,808 |
2,639 |
2,780 |
+6.88% |
16,400 |
| 2024/7/5 |
2,596 |
2,630 |
2,556 |
2,601 |
+0.19% |
3,300 |
| 2024/7/4 |
2,472 |
2,600 |
2,472 |
2,596 |
+3.43% |
10,700 |
| 2024/7/3 |
2,547 |
2,561 |
2,488 |
2,510 |
-1.68% |
7,100 |
| 2024/7/2 |
2,602 |
2,606 |
2,553 |
2,553 |
-2.67% |
6,300 |
| 2024/7/1 |
2,728 |
2,728 |
2,610 |
2,623 |
-3.28% |
4,500 |
| 2024/6/28 |
2,721 |
2,721 |
2,651 |
2,712 |
+1.54% |
3,000 |
| 2024/6/27 |
2,690 |
2,700 |
2,671 |
2,671 |
-0.71% |
1,700 |
| 2024/6/26 |
2,710 |
2,729 |
2,660 |
2,690 |
-0.74% |
4,600 |
| 2024/6/25 |
2,740 |
2,759 |
2,706 |
2,710 |
-1.45% |
1,300 |
| 2024/6/24 |
2,765 |
2,765 |
2,667 |
2,750 |
+0.33% |
1,600 |
| 2024/6/21 |
2,750 |
2,761 |
2,711 |
2,741 |
+0.00% |
2,800 |
| 2024/6/20 |
2,730 |
2,754 |
2,680 |
2,741 |
+0.26% |
3,200 |
| 2024/6/19 |
2,666 |
2,741 |
2,666 |
2,734 |
+1.03% |
2,800 |
| 2024/6/18 |
2,685 |
2,792 |
2,685 |
2,706 |
+0.45% |
3,900 |
|
