| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,901 |
1,916 |
1,831 |
1,915 |
-1.90% |
83,600 |
| 2024/12/12 |
1,897 |
1,975 |
1,877 |
1,952 |
+7.43% |
91,400 |
| 2024/12/11 |
1,860 |
1,860 |
1,806 |
1,817 |
-1.14% |
21,600 |
| 2024/12/10 |
1,864 |
1,864 |
1,820 |
1,838 |
-1.39% |
16,200 |
| 2024/12/9 |
1,836 |
1,876 |
1,835 |
1,864 |
+2.14% |
32,200 |
| 2024/12/6 |
1,880 |
1,909 |
1,821 |
1,825 |
-3.80% |
27,500 |
| 2024/12/5 |
1,902 |
1,942 |
1,887 |
1,897 |
+0.21% |
34,500 |
| 2024/12/4 |
1,856 |
1,911 |
1,850 |
1,893 |
+1.18% |
30,400 |
| 2024/12/3 |
1,938 |
1,940 |
1,857 |
1,871 |
-2.55% |
44,700 |
| 2024/12/2 |
1,909 |
1,926 |
1,868 |
1,920 |
-1.49% |
42,300 |
| 2024/11/29 |
1,946 |
1,956 |
1,925 |
1,949 |
-0.15% |
31,600 |
| 2024/11/28 |
1,990 |
2,042 |
1,950 |
1,952 |
-0.61% |
125,300 |
| 2024/11/27 |
1,985 |
2,004 |
1,918 |
1,964 |
-0.46% |
82,400 |
| 2024/11/26 |
1,946 |
1,978 |
1,909 |
1,973 |
+5.28% |
86,200 |
| 2024/11/25 |
1,935 |
1,946 |
1,874 |
1,874 |
-0.79% |
146,900 |
| 2024/11/22 |
1,858 |
1,889 |
1,811 |
1,889 |
+3.11% |
78,500 |
| 2024/11/21 |
1,857 |
1,895 |
1,817 |
1,832 |
+0.83% |
80,300 |
| 2024/11/20 |
1,871 |
1,905 |
1,800 |
1,817 |
-2.52% |
62,600 |
| 2024/11/19 |
1,800 |
1,886 |
1,799 |
1,864 |
+5.01% |
107,500 |
| 2024/11/18 |
1,697 |
1,802 |
1,687 |
1,775 |
+4.66% |
62,400 |
| 2024/11/15 |
1,682 |
1,759 |
1,636 |
1,696 |
+5.87% |
147,300 |
| 2024/11/14 |
1,630 |
1,649 |
1,592 |
1,602 |
-2.02% |
72,000 |
| 2024/11/13 |
1,645 |
1,662 |
1,635 |
1,635 |
-0.30% |
13,900 |
| 2024/11/12 |
1,663 |
1,664 |
1,637 |
1,640 |
-1.38% |
24,300 |
| 2024/11/11 |
1,639 |
1,663 |
1,634 |
1,663 |
+0.91% |
16,200 |
| 2024/11/8 |
1,630 |
1,665 |
1,630 |
1,648 |
+0.37% |
22,400 |
| 2024/11/7 |
1,733 |
1,775 |
1,642 |
1,642 |
-0.24% |
68,000 |
| 2024/11/6 |
1,610 |
1,650 |
1,602 |
1,646 |
+4.18% |
23,700 |
| 2024/11/5 |
1,584 |
1,620 |
1,577 |
1,580 |
-0.63% |
17,400 |
| 2024/11/1 |
1,585 |
1,610 |
1,557 |
1,590 |
-0.87% |
21,600 |
| 2024/10/31 |
1,597 |
1,614 |
1,575 |
1,604 |
+1.07% |
23,700 |
| 2024/10/30 |
1,608 |
1,625 |
1,580 |
1,587 |
-1.31% |
43,000 |
| 2024/10/29 |
1,625 |
1,625 |
1,585 |
1,608 |
+1.45% |
33,400 |
| 2024/10/28 |
1,482 |
1,593 |
1,450 |
1,585 |
+4.62% |
47,300 |
| 2024/10/25 |
1,525 |
1,552 |
1,509 |
1,515 |
-3.19% |
42,900 |
| 2024/10/24 |
1,531 |
1,574 |
1,510 |
1,565 |
-1.88% |
45,700 |
| 2024/10/23 |
1,570 |
1,595 |
1,554 |
1,595 |
+1.98% |
40,200 |
| 2024/10/22 |
1,653 |
1,656 |
1,564 |
1,564 |
-5.61% |
139,100 |
| 2024/10/21 |
1,657 |
1,685 |
1,619 |
1,657 |
+0.36% |
36,000 |
| 2024/10/18 |
1,640 |
1,653 |
1,635 |
1,651 |
+0.67% |
35,600 |
| 2024/10/17 |
1,661 |
1,680 |
1,637 |
1,640 |
-1.80% |
37,000 |
| 2024/10/16 |
1,632 |
1,689 |
1,632 |
1,670 |
+0.48% |
17,400 |
| 2024/10/15 |
1,650 |
1,678 |
1,627 |
1,662 |
+1.59% |
38,200 |
| 2024/10/11 |
1,662 |
1,662 |
1,618 |
1,636 |
-2.44% |
40,300 |
| 2024/10/10 |
1,731 |
1,731 |
1,677 |
1,677 |
-3.12% |
41,000 |
| 2024/10/9 |
1,749 |
1,782 |
1,724 |
1,731 |
+0.06% |
64,000 |
| 2024/10/8 |
1,712 |
1,746 |
1,700 |
1,730 |
-1.26% |
69,700 |
| 2024/10/7 |
1,800 |
1,842 |
1,745 |
1,752 |
+5.48% |
146,600 |
| 2024/10/4 |
1,672 |
1,689 |
1,641 |
1,661 |
-2.01% |
71,800 |
| 2024/10/3 |
1,710 |
1,716 |
1,656 |
1,695 |
-0.29% |
72,700 |
| 2024/10/2 |
1,743 |
1,778 |
1,700 |
1,700 |
-0.93% |
37,300 |
| 2024/10/1 |
1,749 |
1,755 |
1,689 |
1,716 |
-2.67% |
38,000 |
| 2024/9/30 |
1,685 |
1,779 |
1,677 |
1,763 |
+2.32% |
70,500 |
| 2024/9/27 |
1,719 |
1,735 |
1,687 |
1,723 |
+1.06% |
58,600 |
| 2024/9/26 |
1,774 |
1,774 |
1,676 |
1,705 |
-3.89% |
76,600 |
| 2024/9/25 |
1,774 |
1,800 |
1,757 |
1,774 |
+0.97% |
49,300 |
| 2024/9/24 |
1,801 |
1,803 |
1,743 |
1,757 |
-2.87% |
59,600 |
| 2024/9/20 |
1,810 |
1,829 |
1,774 |
1,809 |
-0.06% |
93,600 |
| 2024/9/19 |
1,834 |
1,877 |
1,809 |
1,810 |
+3.19% |
77,100 |
| 2024/9/18 |
1,780 |
1,800 |
1,752 |
1,754 |
-0.74% |
65,300 |
| 2024/9/17 |
1,854 |
1,880 |
1,709 |
1,767 |
-2.59% |
110,100 |
| 2024/9/13 |
1,783 |
1,856 |
1,754 |
1,814 |
+5.47% |
150,300 |
| 2024/9/12 |
1,760 |
1,770 |
1,689 |
1,720 |
-1.55% |
118,100 |
| 2024/9/11 |
1,775 |
1,797 |
1,717 |
1,747 |
+0.69% |
91,900 |
| 2024/9/10 |
1,768 |
1,773 |
1,722 |
1,735 |
-2.36% |
58,800 |
| 2024/9/9 |
1,658 |
1,780 |
1,658 |
1,777 |
+0.51% |
97,300 |
| 2024/9/6 |
1,766 |
1,840 |
1,736 |
1,768 |
+4.86% |
176,300 |
| 2024/9/5 |
1,600 |
1,715 |
1,600 |
1,686 |
+4.92% |
66,400 |
| 2024/9/4 |
1,651 |
1,668 |
1,601 |
1,607 |
-8.85% |
133,100 |
| 2024/9/3 |
1,611 |
1,763 |
1,610 |
1,763 |
+8.89% |
160,300 |
| 2024/9/2 |
1,622 |
1,646 |
1,619 |
1,619 |
+0.00% |
33,300 |
| 2024/8/30 |
1,610 |
1,636 |
1,571 |
1,619 |
-0.67% |
66,400 |
| 2024/8/29 |
1,621 |
1,658 |
1,608 |
1,630 |
-1.87% |
36,000 |
| 2024/8/28 |
1,620 |
1,673 |
1,619 |
1,661 |
+1.59% |
59,300 |
| 2024/8/27 |
1,630 |
1,642 |
1,620 |
1,635 |
+0.06% |
41,800 |
| 2024/8/26 |
1,559 |
1,639 |
1,532 |
1,634 |
+6.10% |
88,100 |
| 2024/8/23 |
1,558 |
1,583 |
1,503 |
1,540 |
-2.22% |
88,500 |
| 2024/8/22 |
1,570 |
1,605 |
1,513 |
1,575 |
-1.75% |
125,000 |
| 2024/8/21 |
1,640 |
1,645 |
1,588 |
1,603 |
-3.72% |
46,600 |
| 2024/8/20 |
1,609 |
1,668 |
1,578 |
1,665 |
+5.05% |
43,100 |
| 2024/8/19 |
1,572 |
1,630 |
1,563 |
1,585 |
-0.44% |
62,100 |
| 2024/8/16 |
1,600 |
1,635 |
1,564 |
1,592 |
+1.47% |
93,700 |
| 2024/8/15 |
1,495 |
1,580 |
1,455 |
1,569 |
+9.87% |
185,800 |
| 2024/8/14 |
1,411 |
1,460 |
1,400 |
1,428 |
+1.28% |
78,300 |
| 2024/8/13 |
1,296 |
1,410 |
1,296 |
1,410 |
+9.13% |
70,100 |
| 2024/8/9 |
1,259 |
1,323 |
1,259 |
1,292 |
+2.78% |
28,200 |
| 2024/8/8 |
1,267 |
1,290 |
1,200 |
1,257 |
+1.62% |
37,300 |
| 2024/8/7 |
1,190 |
1,274 |
1,190 |
1,237 |
-1.04% |
53,300 |
| 2024/8/6 |
1,282 |
1,282 |
1,154 |
1,250 |
+16.60% |
79,500 |
| 2024/8/5 |
1,145 |
1,245 |
1,054 |
1,072 |
-18.11% |
129,500 |
| 2024/8/2 |
1,391 |
1,394 |
1,309 |
1,309 |
-9.10% |
79,800 |
| 2024/8/1 |
1,489 |
1,489 |
1,436 |
1,440 |
-3.42% |
47,600 |
| 2024/7/31 |
1,505 |
1,505 |
1,455 |
1,491 |
+2.19% |
27,500 |
| 2024/7/30 |
1,496 |
1,496 |
1,451 |
1,459 |
-3.06% |
40,000 |
| 2024/7/29 |
1,459 |
1,510 |
1,452 |
1,505 |
+3.01% |
46,900 |
| 2024/7/26 |
1,465 |
1,498 |
1,457 |
1,461 |
+1.81% |
65,000 |
| 2024/7/25 |
1,444 |
1,457 |
1,426 |
1,435 |
-1.24% |
38,300 |
| 2024/7/24 |
1,441 |
1,473 |
1,433 |
1,453 |
+0.07% |
49,100 |
| 2024/7/23 |
1,497 |
1,516 |
1,440 |
1,452 |
-1.22% |
58,800 |
| 2024/7/22 |
1,498 |
1,498 |
1,450 |
1,470 |
-1.54% |
51,300 |
| 2024/7/19 |
1,498 |
1,505 |
1,477 |
1,493 |
-1.06% |
33,500 |
| 2024/7/18 |
1,492 |
1,523 |
1,468 |
1,509 |
-0.40% |
36,600 |
| 2024/7/17 |
1,461 |
1,524 |
1,461 |
1,515 |
+3.84% |
51,400 |
| 2024/7/16 |
1,471 |
1,488 |
1,452 |
1,459 |
+0.62% |
43,800 |
| 2024/7/12 |
1,409 |
1,480 |
1,400 |
1,450 |
+2.62% |
64,700 |
| 2024/7/11 |
1,440 |
1,441 |
1,381 |
1,413 |
-1.88% |
55,400 |
| 2024/7/10 |
1,531 |
1,531 |
1,416 |
1,440 |
-4.13% |
69,700 |
| 2024/7/9 |
1,417 |
1,502 |
1,411 |
1,502 |
+6.00% |
104,400 |
| 2024/7/8 |
1,440 |
1,440 |
1,412 |
1,417 |
+0.50% |
24,800 |
| 2024/7/5 |
1,395 |
1,414 |
1,380 |
1,410 |
+0.00% |
58,400 |
| 2024/7/4 |
1,477 |
1,477 |
1,409 |
1,410 |
-2.69% |
68,700 |
| 2024/7/3 |
1,413 |
1,454 |
1,400 |
1,449 |
+3.28% |
61,900 |
| 2024/7/2 |
1,371 |
1,417 |
1,371 |
1,403 |
+2.41% |
54,400 |
| 2024/7/1 |
1,483 |
1,484 |
1,369 |
1,370 |
-7.56% |
123,200 |
| 2024/6/28 |
1,500 |
1,520 |
1,473 |
1,482 |
+1.44% |
92,700 |
| 2024/6/27 |
1,485 |
1,525 |
1,452 |
1,461 |
+4.73% |
134,000 |
| 2024/6/26 |
1,391 |
1,414 |
1,370 |
1,395 |
+0.29% |
19,000 |
| 2024/6/25 |
1,364 |
1,415 |
1,364 |
1,391 |
+2.28% |
41,700 |
| 2024/6/24 |
1,336 |
1,387 |
1,320 |
1,360 |
+2.56% |
41,500 |
| 2024/6/21 |
1,306 |
1,357 |
1,299 |
1,326 |
+1.53% |
39,900 |
| 2024/6/20 |
1,268 |
1,310 |
1,268 |
1,306 |
+2.92% |
17,900 |
| 2024/6/19 |
1,312 |
1,322 |
1,266 |
1,269 |
-3.28% |
36,700 |
| 2024/6/18 |
1,310 |
1,335 |
1,309 |
1,312 |
-0.38% |
32,600 |
|
