| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/9 |
1,860 |
1,952 |
1,860 |
1,943 |
+4.52% |
188,700 |
| 2024/12/6 |
1,878 |
1,879 |
1,821 |
1,859 |
-2.41% |
94,300 |
| 2024/12/5 |
1,877 |
1,909 |
1,877 |
1,905 |
+1.82% |
67,400 |
| 2024/12/4 |
1,905 |
1,912 |
1,863 |
1,871 |
-1.78% |
51,100 |
| 2024/12/3 |
1,935 |
1,958 |
1,894 |
1,905 |
-1.35% |
85,000 |
| 2024/12/2 |
1,924 |
1,949 |
1,895 |
1,931 |
+1.63% |
158,500 |
| 2024/11/29 |
1,850 |
1,905 |
1,838 |
1,900 |
+1.71% |
71,700 |
| 2024/11/28 |
1,838 |
1,902 |
1,838 |
1,868 |
+1.80% |
204,900 |
| 2024/11/27 |
1,808 |
1,836 |
1,780 |
1,835 |
+1.49% |
63,900 |
| 2024/11/26 |
1,825 |
1,825 |
1,792 |
1,808 |
-1.47% |
88,300 |
| 2024/11/25 |
1,842 |
1,855 |
1,821 |
1,835 |
+0.05% |
78,900 |
| 2024/11/22 |
1,855 |
1,889 |
1,830 |
1,834 |
-1.13% |
87,400 |
| 2024/11/21 |
1,853 |
1,888 |
1,850 |
1,855 |
-0.27% |
67,500 |
| 2024/11/20 |
1,884 |
1,897 |
1,851 |
1,860 |
-0.80% |
72,500 |
| 2024/11/19 |
1,809 |
1,889 |
1,809 |
1,875 |
+2.01% |
135,800 |
| 2024/11/18 |
1,781 |
1,843 |
1,775 |
1,838 |
+1.83% |
124,000 |
| 2024/11/15 |
1,748 |
1,838 |
1,744 |
1,805 |
-0.99% |
263,200 |
| 2024/11/14 |
1,864 |
1,867 |
1,814 |
1,823 |
-2.62% |
228,500 |
| 2024/11/13 |
1,859 |
1,879 |
1,841 |
1,872 |
+2.30% |
146,600 |
| 2024/11/12 |
1,854 |
1,878 |
1,818 |
1,830 |
-0.54% |
111,500 |
| 2024/11/11 |
1,830 |
1,845 |
1,805 |
1,840 |
+0.66% |
87,900 |
| 2024/11/8 |
1,800 |
1,834 |
1,795 |
1,828 |
+2.12% |
94,200 |
| 2024/11/7 |
1,805 |
1,829 |
1,778 |
1,790 |
+0.22% |
52,000 |
| 2024/11/6 |
1,781 |
1,797 |
1,764 |
1,786 |
+0.96% |
41,700 |
| 2024/11/5 |
1,790 |
1,790 |
1,765 |
1,769 |
+0.28% |
24,300 |
| 2024/11/1 |
1,782 |
1,807 |
1,761 |
1,764 |
-2.86% |
63,300 |
| 2024/10/31 |
1,800 |
1,820 |
1,797 |
1,816 |
-0.66% |
52,300 |
| 2024/10/30 |
1,805 |
1,830 |
1,792 |
1,828 |
+1.84% |
57,000 |
| 2024/10/29 |
1,762 |
1,804 |
1,751 |
1,795 |
+1.18% |
67,100 |
| 2024/10/28 |
1,690 |
1,790 |
1,690 |
1,774 |
+4.97% |
108,000 |
| 2024/10/25 |
1,706 |
1,770 |
1,682 |
1,690 |
-1.80% |
103,100 |
| 2024/10/24 |
1,712 |
1,731 |
1,697 |
1,721 |
-0.64% |
71,500 |
| 2024/10/23 |
1,741 |
1,747 |
1,714 |
1,732 |
-1.31% |
71,100 |
| 2024/10/22 |
1,832 |
1,832 |
1,750 |
1,755 |
-4.77% |
164,700 |
| 2024/10/21 |
1,811 |
1,865 |
1,804 |
1,843 |
+1.82% |
86,700 |
| 2024/10/18 |
1,802 |
1,820 |
1,794 |
1,810 |
+0.56% |
33,700 |
| 2024/10/17 |
1,812 |
1,822 |
1,795 |
1,800 |
-0.55% |
66,600 |
| 2024/10/16 |
1,840 |
1,855 |
1,805 |
1,810 |
-2.43% |
92,800 |
| 2024/10/15 |
1,858 |
1,862 |
1,828 |
1,855 |
+0.76% |
37,200 |
| 2024/10/11 |
1,833 |
1,865 |
1,829 |
1,841 |
+0.16% |
58,000 |
| 2024/10/10 |
1,830 |
1,852 |
1,810 |
1,838 |
+0.49% |
62,400 |
| 2024/10/9 |
1,827 |
1,832 |
1,789 |
1,829 |
+0.72% |
105,300 |
| 2024/10/8 |
1,862 |
1,862 |
1,796 |
1,816 |
-2.52% |
222,600 |
| 2024/10/7 |
1,909 |
1,922 |
1,862 |
1,863 |
+0.00% |
121,700 |
| 2024/10/4 |
1,860 |
1,904 |
1,858 |
1,863 |
+0.49% |
105,700 |
| 2024/10/3 |
1,881 |
1,884 |
1,831 |
1,854 |
-0.05% |
156,300 |
| 2024/10/2 |
1,889 |
1,892 |
1,842 |
1,855 |
-2.78% |
131,300 |
| 2024/10/1 |
1,923 |
1,933 |
1,895 |
1,908 |
-0.62% |
139,400 |
| 2024/9/30 |
1,950 |
1,987 |
1,885 |
1,920 |
-9.69% |
550,800 |
| 2024/9/27 |
2,049 |
2,148 |
2,015 |
2,126 |
+7.16% |
367,800 |
| 2024/9/26 |
1,921 |
1,985 |
1,908 |
1,984 |
+4.64% |
80,500 |
| 2024/9/25 |
1,938 |
1,940 |
1,888 |
1,896 |
-1.91% |
57,400 |
| 2024/9/24 |
1,960 |
1,966 |
1,920 |
1,933 |
+0.68% |
73,700 |
| 2024/9/20 |
1,920 |
1,941 |
1,916 |
1,920 |
+2.73% |
100,500 |
| 2024/9/19 |
1,872 |
1,912 |
1,861 |
1,869 |
+1.25% |
100,700 |
| 2024/9/18 |
1,850 |
1,866 |
1,832 |
1,846 |
+1.26% |
71,100 |
| 2024/9/17 |
1,895 |
1,895 |
1,800 |
1,823 |
-2.25% |
118,300 |
| 2024/9/13 |
1,906 |
1,915 |
1,850 |
1,865 |
-3.12% |
109,500 |
| 2024/9/12 |
1,908 |
1,938 |
1,898 |
1,925 |
+3.05% |
60,100 |
| 2024/9/11 |
1,958 |
1,958 |
1,852 |
1,868 |
-4.25% |
94,500 |
| 2024/9/10 |
1,976 |
1,986 |
1,926 |
1,951 |
+0.05% |
66,000 |
| 2024/9/9 |
1,862 |
1,968 |
1,858 |
1,950 |
-1.61% |
111,900 |
| 2024/9/6 |
2,041 |
2,043 |
1,962 |
1,982 |
-2.75% |
109,700 |
| 2024/9/5 |
1,987 |
2,096 |
1,960 |
2,038 |
+0.39% |
88,100 |
| 2024/9/4 |
2,074 |
2,095 |
2,021 |
2,030 |
-6.19% |
177,900 |
| 2024/9/3 |
2,130 |
2,184 |
2,121 |
2,164 |
+1.60% |
91,800 |
| 2024/9/2 |
2,120 |
2,145 |
2,113 |
2,130 |
+1.48% |
88,200 |
| 2024/8/30 |
2,054 |
2,107 |
2,054 |
2,099 |
+1.70% |
59,400 |
| 2024/8/29 |
2,043 |
2,092 |
2,030 |
2,064 |
-0.43% |
39,200 |
| 2024/8/28 |
2,115 |
2,117 |
2,047 |
2,073 |
-2.08% |
91,500 |
| 2024/8/27 |
2,137 |
2,137 |
2,085 |
2,117 |
-0.42% |
113,800 |
| 2024/8/26 |
1,988 |
2,126 |
1,970 |
2,126 |
+6.73% |
258,400 |
| 2024/8/23 |
2,005 |
2,005 |
1,942 |
1,992 |
-0.50% |
95,500 |
| 2024/8/22 |
2,002 |
2,020 |
1,972 |
2,002 |
+0.30% |
101,200 |
| 2024/8/21 |
1,993 |
2,056 |
1,992 |
1,996 |
-2.59% |
129,600 |
| 2024/8/20 |
2,008 |
2,075 |
2,008 |
2,049 |
+5.08% |
133,100 |
| 2024/8/19 |
2,030 |
2,030 |
1,946 |
1,950 |
-2.01% |
116,600 |
| 2024/8/16 |
1,955 |
2,000 |
1,921 |
1,990 |
+5.24% |
182,400 |
| 2024/8/15 |
1,771 |
1,913 |
1,725 |
1,891 |
+2.44% |
281,300 |
| 2024/8/14 |
1,860 |
1,880 |
1,791 |
1,846 |
+0.60% |
260,800 |
| 2024/8/13 |
1,772 |
1,844 |
1,772 |
1,835 |
+4.62% |
128,000 |
| 2024/8/9 |
1,761 |
1,785 |
1,722 |
1,754 |
+0.98% |
87,800 |
| 2024/8/8 |
1,726 |
1,787 |
1,696 |
1,737 |
+0.75% |
104,400 |
| 2024/8/7 |
1,627 |
1,785 |
1,608 |
1,724 |
+3.92% |
221,400 |
| 2024/8/6 |
1,611 |
1,680 |
1,570 |
1,659 |
+8.36% |
354,000 |
| 2024/8/5 |
1,601 |
1,757 |
1,521 |
1,531 |
-20.30% |
390,600 |
| 2024/8/2 |
1,972 |
1,986 |
1,920 |
1,921 |
-7.47% |
236,800 |
| 2024/8/1 |
2,163 |
2,165 |
2,065 |
2,076 |
-4.51% |
136,900 |
| 2024/7/31 |
2,176 |
2,176 |
2,106 |
2,174 |
-0.09% |
77,700 |
| 2024/7/30 |
2,223 |
2,223 |
2,166 |
2,176 |
-2.60% |
58,900 |
| 2024/7/29 |
2,209 |
2,239 |
2,175 |
2,234 |
+2.01% |
56,000 |
| 2024/7/26 |
2,196 |
2,237 |
2,173 |
2,190 |
+0.83% |
60,200 |
| 2024/7/25 |
2,200 |
2,240 |
2,171 |
2,172 |
-2.78% |
138,100 |
| 2024/7/24 |
2,305 |
2,315 |
2,231 |
2,234 |
-2.53% |
81,000 |
| 2024/7/23 |
2,300 |
2,331 |
2,277 |
2,292 |
+0.44% |
70,500 |
| 2024/7/22 |
2,406 |
2,439 |
2,271 |
2,282 |
-4.08% |
192,100 |
| 2024/7/19 |
2,380 |
2,385 |
2,328 |
2,379 |
-1.69% |
134,300 |
| 2024/7/18 |
2,426 |
2,490 |
2,405 |
2,420 |
-0.21% |
170,100 |
| 2024/7/17 |
2,380 |
2,441 |
2,376 |
2,425 |
+1.81% |
127,100 |
| 2024/7/16 |
2,400 |
2,427 |
2,357 |
2,382 |
+1.06% |
149,000 |
| 2024/7/12 |
2,259 |
2,362 |
2,251 |
2,357 |
+4.34% |
188,500 |
| 2024/7/11 |
2,256 |
2,309 |
2,227 |
2,259 |
+1.76% |
114,100 |
| 2024/7/10 |
2,245 |
2,250 |
2,186 |
2,220 |
-0.72% |
84,800 |
| 2024/7/9 |
2,265 |
2,290 |
2,220 |
2,236 |
-2.36% |
165,500 |
| 2024/7/8 |
2,349 |
2,378 |
2,282 |
2,290 |
-1.67% |
235,400 |
| 2024/7/5 |
2,283 |
2,357 |
2,264 |
2,329 |
+3.10% |
266,100 |
| 2024/7/4 |
2,400 |
2,408 |
2,241 |
2,259 |
-1.78% |
319,600 |
| 2024/7/3 |
2,325 |
2,335 |
2,265 |
2,300 |
+0.88% |
201,300 |
| 2024/7/2 |
2,210 |
2,315 |
2,175 |
2,280 |
+3.26% |
214,700 |
| 2024/7/1 |
2,344 |
2,353 |
2,205 |
2,208 |
-3.75% |
210,200 |
| 2024/6/28 |
2,310 |
2,327 |
2,272 |
2,294 |
+1.19% |
125,000 |
| 2024/6/27 |
2,185 |
2,275 |
2,184 |
2,267 |
+3.14% |
89,200 |
| 2024/6/26 |
2,227 |
2,239 |
2,193 |
2,198 |
-0.50% |
60,000 |
| 2024/6/25 |
2,238 |
2,254 |
2,190 |
2,209 |
-0.32% |
88,200 |
| 2024/6/24 |
2,140 |
2,218 |
2,140 |
2,216 |
+3.45% |
117,300 |
| 2024/6/21 |
2,139 |
2,182 |
2,134 |
2,142 |
-0.09% |
83,600 |
| 2024/6/20 |
2,105 |
2,152 |
2,105 |
2,144 |
+2.49% |
75,200 |
| 2024/6/19 |
2,110 |
2,149 |
2,090 |
2,092 |
-1.04% |
76,600 |
| 2024/6/18 |
2,124 |
2,135 |
2,086 |
2,114 |
-0.52% |
65,000 |
| 2024/6/17 |
2,180 |
2,180 |
2,116 |
2,125 |
-2.48% |
72,400 |
| 2024/6/14 |
2,128 |
2,179 |
2,109 |
2,179 |
+0.18% |
88,800 |
| 2024/6/13 |
2,208 |
2,210 |
2,175 |
2,175 |
-0.78% |
47,500 |
| 2024/6/12 |
2,236 |
2,237 |
2,184 |
2,192 |
-2.49% |
75,600 |
|
