| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
2,068 |
2,075 |
1,930 |
1,940 |
-3.96% |
48,700 |
| 2024/12/12 |
2,061 |
2,104 |
2,020 |
2,020 |
-1.61% |
11,600 |
| 2024/12/11 |
2,021 |
2,053 |
2,021 |
2,053 |
+1.03% |
7,300 |
| 2024/12/10 |
2,060 |
2,060 |
2,018 |
2,032 |
+0.25% |
11,700 |
| 2024/12/9 |
2,068 |
2,077 |
2,009 |
2,027 |
-1.98% |
31,300 |
| 2024/12/6 |
2,141 |
2,164 |
2,016 |
2,068 |
-2.31% |
34,500 |
| 2024/12/5 |
2,129 |
2,158 |
2,100 |
2,117 |
-0.70% |
15,600 |
| 2024/12/4 |
2,163 |
2,185 |
2,132 |
2,132 |
-2.60% |
20,000 |
| 2024/12/3 |
2,207 |
2,254 |
2,150 |
2,189 |
-0.77% |
20,100 |
| 2024/12/2 |
2,300 |
2,300 |
2,206 |
2,206 |
-3.71% |
27,800 |
| 2024/11/29 |
2,300 |
2,354 |
2,284 |
2,291 |
+1.28% |
33,900 |
| 2024/11/28 |
2,220 |
2,265 |
2,216 |
2,262 |
+1.25% |
10,300 |
| 2024/11/27 |
2,284 |
2,284 |
2,231 |
2,234 |
-2.19% |
11,000 |
| 2024/11/26 |
2,256 |
2,297 |
2,200 |
2,284 |
+3.07% |
19,900 |
| 2024/11/25 |
2,251 |
2,251 |
2,194 |
2,216 |
-1.55% |
19,900 |
| 2024/11/22 |
2,290 |
2,300 |
2,239 |
2,251 |
-0.92% |
16,700 |
| 2024/11/21 |
2,259 |
2,284 |
2,213 |
2,272 |
+1.47% |
19,800 |
| 2024/11/20 |
2,160 |
2,250 |
2,151 |
2,239 |
+3.47% |
23,400 |
| 2024/11/19 |
2,150 |
2,212 |
2,150 |
2,164 |
+3.05% |
28,000 |
| 2024/11/18 |
2,010 |
2,174 |
1,985 |
2,100 |
+3.19% |
27,800 |
| 2024/11/15 |
2,200 |
2,210 |
2,025 |
2,035 |
-5.87% |
59,400 |
| 2024/11/14 |
1,999 |
2,249 |
1,907 |
2,162 |
+8.21% |
90,500 |
| 2024/11/13 |
1,972 |
2,019 |
1,947 |
1,998 |
+3.31% |
15,700 |
| 2024/11/12 |
1,936 |
1,971 |
1,932 |
1,934 |
-0.10% |
4,400 |
| 2024/11/11 |
1,941 |
1,961 |
1,931 |
1,936 |
-0.21% |
6,300 |
| 2024/11/8 |
1,983 |
1,994 |
1,940 |
1,940 |
-1.02% |
5,900 |
| 2024/11/7 |
1,954 |
2,043 |
1,943 |
1,960 |
+1.19% |
20,200 |
| 2024/11/6 |
1,920 |
1,970 |
1,913 |
1,937 |
+0.73% |
5,700 |
| 2024/11/5 |
1,920 |
1,950 |
1,912 |
1,923 |
+1.10% |
3,300 |
| 2024/11/1 |
1,945 |
1,946 |
1,902 |
1,902 |
-3.01% |
7,600 |
| 2024/10/31 |
1,980 |
1,988 |
1,950 |
1,961 |
-1.16% |
10,800 |
| 2024/10/30 |
1,940 |
1,996 |
1,915 |
1,984 |
+4.42% |
19,000 |
| 2024/10/29 |
1,909 |
1,934 |
1,891 |
1,900 |
-0.52% |
8,400 |
| 2024/10/28 |
1,844 |
1,934 |
1,832 |
1,910 |
+1.49% |
20,300 |
| 2024/10/25 |
1,901 |
1,903 |
1,835 |
1,882 |
-2.59% |
28,600 |
| 2024/10/24 |
1,979 |
1,980 |
1,928 |
1,932 |
-3.64% |
18,700 |
| 2024/10/23 |
2,081 |
2,081 |
1,980 |
2,005 |
-4.30% |
40,800 |
| 2024/10/22 |
2,079 |
2,100 |
2,050 |
2,095 |
+0.38% |
16,100 |
| 2024/10/21 |
2,071 |
2,129 |
2,067 |
2,087 |
+1.26% |
10,300 |
| 2024/10/18 |
2,118 |
2,118 |
2,042 |
2,061 |
-2.78% |
16,400 |
| 2024/10/17 |
2,129 |
2,149 |
2,112 |
2,120 |
-0.42% |
8,000 |
| 2024/10/16 |
2,151 |
2,165 |
2,111 |
2,129 |
-1.16% |
4,600 |
| 2024/10/15 |
2,183 |
2,183 |
2,143 |
2,154 |
-0.28% |
5,100 |
| 2024/10/11 |
2,126 |
2,167 |
2,121 |
2,160 |
+0.70% |
4,300 |
| 2024/10/10 |
2,127 |
2,149 |
2,099 |
2,145 |
+0.85% |
12,100 |
| 2024/10/9 |
2,174 |
2,174 |
2,122 |
2,127 |
+0.14% |
7,300 |
| 2024/10/8 |
2,130 |
2,165 |
2,074 |
2,124 |
-0.84% |
16,900 |
| 2024/10/7 |
2,251 |
2,270 |
2,131 |
2,142 |
-3.60% |
20,700 |
| 2024/10/4 |
2,162 |
2,240 |
2,135 |
2,222 |
+1.88% |
27,700 |
| 2024/10/3 |
2,069 |
2,181 |
2,050 |
2,181 |
+8.02% |
32,800 |
| 2024/10/2 |
2,100 |
2,100 |
2,009 |
2,019 |
-4.18% |
28,300 |
| 2024/10/1 |
2,085 |
2,120 |
2,040 |
2,107 |
+1.54% |
14,700 |
| 2024/9/30 |
2,070 |
2,129 |
2,050 |
2,075 |
-3.71% |
22,200 |
| 2024/9/27 |
2,150 |
2,173 |
2,106 |
2,155 |
+2.42% |
19,400 |
| 2024/9/26 |
2,152 |
2,152 |
2,091 |
2,104 |
-1.17% |
16,000 |
| 2024/9/25 |
2,140 |
2,153 |
2,108 |
2,129 |
-0.61% |
12,700 |
| 2024/9/24 |
2,230 |
2,230 |
2,142 |
2,142 |
-2.24% |
13,700 |
| 2024/9/20 |
2,230 |
2,230 |
2,184 |
2,191 |
-0.23% |
9,800 |
| 2024/9/19 |
2,206 |
2,228 |
2,181 |
2,196 |
+1.86% |
14,400 |
| 2024/9/18 |
2,212 |
2,248 |
2,150 |
2,156 |
-2.13% |
10,700 |
| 2024/9/17 |
2,271 |
2,300 |
2,186 |
2,203 |
-2.99% |
8,200 |
| 2024/9/13 |
2,234 |
2,319 |
2,216 |
2,271 |
+2.81% |
22,500 |
| 2024/9/12 |
2,238 |
2,238 |
2,174 |
2,209 |
+3.32% |
12,200 |
| 2024/9/11 |
2,237 |
2,261 |
2,102 |
2,138 |
-4.43% |
22,600 |
| 2024/9/10 |
2,200 |
2,278 |
2,200 |
2,237 |
+3.61% |
21,200 |
| 2024/9/9 |
2,111 |
2,180 |
2,101 |
2,159 |
-2.35% |
31,900 |
| 2024/9/6 |
2,313 |
2,313 |
2,200 |
2,211 |
-4.41% |
37,200 |
| 2024/9/5 |
2,329 |
2,394 |
2,288 |
2,313 |
-0.73% |
19,700 |
| 2024/9/4 |
2,360 |
2,404 |
2,282 |
2,330 |
-5.28% |
46,200 |
| 2024/9/3 |
2,375 |
2,529 |
2,360 |
2,460 |
+3.06% |
34,700 |
| 2024/9/2 |
2,440 |
2,450 |
2,366 |
2,387 |
+0.34% |
26,800 |
| 2024/8/30 |
2,310 |
2,379 |
2,310 |
2,379 |
+3.75% |
30,500 |
| 2024/8/29 |
2,300 |
2,339 |
2,257 |
2,293 |
-0.82% |
29,300 |
| 2024/8/28 |
2,264 |
2,320 |
2,250 |
2,312 |
+2.12% |
38,400 |
| 2024/8/27 |
2,267 |
2,310 |
2,220 |
2,264 |
+1.03% |
31,600 |
| 2024/8/26 |
2,135 |
2,323 |
2,102 |
2,241 |
+7.48% |
89,400 |
| 2024/8/23 |
2,110 |
2,127 |
2,043 |
2,085 |
-1.65% |
59,300 |
| 2024/8/22 |
2,223 |
2,227 |
2,092 |
2,120 |
-3.72% |
64,200 |
| 2024/8/21 |
2,249 |
2,251 |
2,178 |
2,202 |
-2.18% |
34,300 |
| 2024/8/20 |
2,228 |
2,293 |
2,228 |
2,251 |
+0.94% |
29,900 |
| 2024/8/19 |
2,221 |
2,335 |
2,200 |
2,230 |
+3.00% |
102,800 |
| 2024/8/16 |
2,227 |
2,239 |
2,127 |
2,165 |
-1.59% |
91,100 |
| 2024/8/15 |
2,290 |
2,321 |
2,160 |
2,200 |
-15.06% |
214,500 |
| 2024/8/14 |
2,589 |
2,679 |
2,526 |
2,590 |
+1.33% |
44,200 |
| 2024/8/13 |
2,345 |
2,570 |
2,345 |
2,556 |
+9.04% |
19,000 |
| 2024/8/9 |
2,365 |
2,394 |
2,261 |
2,344 |
+1.25% |
14,900 |
| 2024/8/8 |
2,400 |
2,465 |
2,303 |
2,315 |
-7.40% |
34,000 |
| 2024/8/7 |
2,220 |
2,500 |
2,211 |
2,500 |
+7.76% |
41,700 |
| 2024/8/6 |
2,115 |
2,382 |
2,115 |
2,320 |
+14.85% |
38,600 |
| 2024/8/5 |
2,140 |
2,257 |
2,020 |
2,020 |
-19.84% |
58,300 |
| 2024/8/2 |
2,660 |
2,660 |
2,498 |
2,520 |
-10.32% |
61,800 |
| 2024/8/1 |
2,970 |
2,985 |
2,801 |
2,810 |
-5.45% |
26,300 |
| 2024/7/31 |
3,015 |
3,015 |
2,865 |
2,972 |
-2.40% |
21,800 |
| 2024/7/30 |
3,090 |
3,090 |
2,940 |
3,045 |
-1.14% |
36,200 |
| 2024/7/29 |
3,025 |
3,105 |
3,005 |
3,080 |
+2.16% |
13,300 |
| 2024/7/26 |
3,060 |
3,090 |
2,999 |
3,015 |
-1.47% |
14,300 |
| 2024/7/25 |
3,065 |
3,090 |
2,965 |
3,060 |
-2.39% |
25,100 |
| 2024/7/24 |
3,120 |
3,180 |
3,085 |
3,135 |
-0.32% |
35,100 |
| 2024/7/23 |
2,993 |
3,145 |
2,992 |
3,145 |
+6.07% |
25,800 |
| 2024/7/22 |
3,080 |
3,120 |
2,960 |
2,965 |
-3.73% |
35,500 |
| 2024/7/19 |
3,095 |
3,150 |
3,055 |
3,080 |
-0.48% |
21,500 |
| 2024/7/18 |
3,135 |
3,215 |
3,090 |
3,095 |
-2.83% |
20,100 |
| 2024/7/17 |
3,110 |
3,245 |
3,110 |
3,185 |
+1.43% |
23,900 |
| 2024/7/16 |
3,170 |
3,170 |
3,105 |
3,140 |
-0.32% |
13,900 |
| 2024/7/12 |
2,976 |
3,195 |
2,976 |
3,150 |
+4.30% |
56,900 |
| 2024/7/11 |
2,963 |
3,055 |
2,880 |
3,020 |
+1.96% |
26,700 |
| 2024/7/10 |
3,040 |
3,040 |
2,936 |
2,962 |
-0.87% |
15,500 |
| 2024/7/9 |
2,885 |
3,025 |
2,884 |
2,988 |
+3.14% |
27,500 |
| 2024/7/8 |
2,984 |
2,984 |
2,887 |
2,897 |
-2.92% |
20,100 |
| 2024/7/5 |
2,950 |
3,050 |
2,922 |
2,984 |
+2.44% |
35,400 |
| 2024/7/4 |
2,900 |
2,940 |
2,839 |
2,913 |
+3.78% |
29,000 |
| 2024/7/3 |
2,850 |
2,870 |
2,780 |
2,807 |
+0.25% |
29,900 |
| 2024/7/2 |
2,952 |
2,952 |
2,735 |
2,800 |
-5.15% |
72,700 |
| 2024/7/1 |
3,100 |
3,150 |
2,915 |
2,952 |
-3.84% |
46,600 |
| 2024/6/28 |
3,100 |
3,140 |
3,035 |
3,070 |
+1.99% |
52,100 |
| 2024/6/27 |
2,825 |
3,030 |
2,821 |
3,010 |
+6.55% |
55,500 |
| 2024/6/26 |
2,891 |
2,927 |
2,824 |
2,825 |
-1.91% |
20,500 |
| 2024/6/25 |
2,853 |
2,900 |
2,844 |
2,880 |
+0.14% |
9,400 |
| 2024/6/24 |
2,920 |
2,920 |
2,825 |
2,876 |
+0.14% |
18,500 |
| 2024/6/21 |
2,880 |
2,950 |
2,802 |
2,872 |
+1.48% |
32,800 |
| 2024/6/20 |
2,707 |
2,830 |
2,700 |
2,830 |
+3.47% |
15,300 |
| 2024/6/19 |
2,768 |
2,768 |
2,680 |
2,735 |
-0.18% |
19,100 |
| 2024/6/18 |
2,792 |
2,798 |
2,671 |
2,740 |
-0.18% |
16,100 |
|
