| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
1,715 |
1,715 |
1,706 |
1,709 |
-0.29% |
40,700 |
| 2024/12/10 |
1,725 |
1,725 |
1,714 |
1,714 |
-0.29% |
45,300 |
| 2024/12/9 |
1,710 |
1,721 |
1,706 |
1,719 |
+0.94% |
32,500 |
| 2024/12/6 |
1,709 |
1,713 |
1,693 |
1,703 |
-0.35% |
84,200 |
| 2024/12/5 |
1,712 |
1,718 |
1,709 |
1,709 |
+0.00% |
61,100 |
| 2024/12/4 |
1,740 |
1,758 |
1,705 |
1,709 |
-2.34% |
186,700 |
| 2024/12/3 |
1,735 |
1,755 |
1,735 |
1,750 |
+0.81% |
75,500 |
| 2024/12/2 |
1,734 |
1,741 |
1,729 |
1,736 |
+0.17% |
48,200 |
| 2024/11/29 |
1,742 |
1,742 |
1,732 |
1,733 |
-0.52% |
27,300 |
| 2024/11/28 |
1,742 |
1,753 |
1,736 |
1,742 |
-0.85% |
40,100 |
| 2024/11/27 |
1,760 |
1,764 |
1,745 |
1,757 |
+0.00% |
55,100 |
| 2024/11/26 |
1,742 |
1,758 |
1,742 |
1,757 |
+0.86% |
28,900 |
| 2024/11/25 |
1,740 |
1,750 |
1,740 |
1,742 |
+0.29% |
18,600 |
| 2024/11/22 |
1,730 |
1,745 |
1,730 |
1,737 |
+0.23% |
30,500 |
| 2024/11/21 |
1,730 |
1,740 |
1,730 |
1,733 |
+0.29% |
20,600 |
| 2024/11/20 |
1,734 |
1,741 |
1,728 |
1,728 |
-0.40% |
21,100 |
| 2024/11/19 |
1,730 |
1,740 |
1,725 |
1,735 |
+0.29% |
34,800 |
| 2024/11/18 |
1,749 |
1,789 |
1,729 |
1,730 |
-1.31% |
55,900 |
| 2024/11/15 |
1,776 |
1,776 |
1,752 |
1,753 |
-0.74% |
31,800 |
| 2024/11/14 |
1,765 |
1,776 |
1,759 |
1,766 |
+0.06% |
31,700 |
| 2024/11/13 |
1,764 |
1,775 |
1,764 |
1,765 |
+0.00% |
25,600 |
| 2024/11/12 |
1,770 |
1,784 |
1,765 |
1,765 |
-0.34% |
27,700 |
| 2024/11/11 |
1,755 |
1,781 |
1,755 |
1,771 |
+0.17% |
11,700 |
| 2024/11/8 |
1,765 |
1,789 |
1,765 |
1,768 |
+0.17% |
32,900 |
| 2024/11/7 |
1,740 |
1,789 |
1,740 |
1,765 |
+1.67% |
30,000 |
| 2024/11/6 |
1,730 |
1,758 |
1,728 |
1,736 |
+0.35% |
18,900 |
| 2024/11/5 |
1,734 |
1,738 |
1,726 |
1,730 |
+0.00% |
11,800 |
| 2024/11/1 |
1,729 |
1,737 |
1,727 |
1,730 |
-0.57% |
10,500 |
| 2024/10/31 |
1,737 |
1,745 |
1,732 |
1,740 |
-0.06% |
19,600 |
| 2024/10/30 |
1,749 |
1,759 |
1,737 |
1,741 |
-0.46% |
36,300 |
| 2024/10/29 |
1,746 |
1,749 |
1,735 |
1,749 |
+0.11% |
11,900 |
| 2024/10/28 |
1,714 |
1,747 |
1,704 |
1,747 |
+1.98% |
15,300 |
| 2024/10/25 |
1,732 |
1,737 |
1,713 |
1,713 |
-0.06% |
13,800 |
| 2024/10/24 |
1,720 |
1,730 |
1,709 |
1,714 |
-1.04% |
29,500 |
| 2024/10/23 |
1,728 |
1,752 |
1,723 |
1,732 |
+0.35% |
19,400 |
| 2024/10/22 |
1,758 |
1,758 |
1,725 |
1,726 |
-1.82% |
28,500 |
| 2024/10/21 |
1,751 |
1,758 |
1,742 |
1,758 |
+0.92% |
15,800 |
| 2024/10/18 |
1,748 |
1,752 |
1,741 |
1,742 |
-0.17% |
23,100 |
| 2024/10/17 |
1,760 |
1,760 |
1,745 |
1,745 |
-0.57% |
23,300 |
| 2024/10/16 |
1,759 |
1,774 |
1,755 |
1,755 |
-1.07% |
21,900 |
| 2024/10/15 |
1,777 |
1,778 |
1,760 |
1,774 |
+0.57% |
22,500 |
| 2024/10/11 |
1,776 |
1,783 |
1,764 |
1,764 |
-0.84% |
24,900 |
| 2024/10/10 |
1,798 |
1,798 |
1,774 |
1,779 |
-0.17% |
9,800 |
| 2024/10/9 |
1,799 |
1,799 |
1,780 |
1,782 |
-0.22% |
12,300 |
| 2024/10/8 |
1,800 |
1,806 |
1,785 |
1,786 |
-1.11% |
13,600 |
| 2024/10/7 |
1,808 |
1,812 |
1,800 |
1,806 |
+0.89% |
21,100 |
| 2024/10/4 |
1,798 |
1,802 |
1,788 |
1,790 |
+0.06% |
15,200 |
| 2024/10/3 |
1,800 |
1,811 |
1,789 |
1,789 |
-0.17% |
16,100 |
| 2024/10/2 |
1,781 |
1,802 |
1,781 |
1,792 |
-0.28% |
18,900 |
| 2024/10/1 |
1,790 |
1,800 |
1,788 |
1,797 |
+1.47% |
19,100 |
| 2024/9/30 |
1,767 |
1,795 |
1,767 |
1,771 |
-1.99% |
31,400 |
| 2024/9/27 |
1,827 |
1,827 |
1,795 |
1,807 |
-0.55% |
39,700 |
| 2024/9/26 |
1,804 |
1,817 |
1,791 |
1,817 |
+1.23% |
43,300 |
| 2024/9/25 |
1,809 |
1,811 |
1,786 |
1,795 |
-0.61% |
18,600 |
| 2024/9/24 |
1,776 |
1,811 |
1,776 |
1,806 |
+1.92% |
32,800 |
| 2024/9/20 |
1,767 |
1,788 |
1,765 |
1,772 |
+0.40% |
26,500 |
| 2024/9/19 |
1,780 |
1,780 |
1,755 |
1,765 |
-0.45% |
27,800 |
| 2024/9/18 |
1,752 |
1,778 |
1,749 |
1,773 |
+1.20% |
21,600 |
| 2024/9/17 |
1,736 |
1,752 |
1,731 |
1,752 |
+1.39% |
29,800 |
| 2024/9/13 |
1,715 |
1,733 |
1,709 |
1,728 |
+0.82% |
27,200 |
| 2024/9/12 |
1,717 |
1,742 |
1,706 |
1,714 |
+0.82% |
35,200 |
| 2024/9/11 |
1,726 |
1,739 |
1,692 |
1,700 |
-1.45% |
51,200 |
| 2024/9/10 |
1,735 |
1,754 |
1,725 |
1,725 |
-0.52% |
26,100 |
| 2024/9/9 |
1,732 |
1,758 |
1,728 |
1,734 |
-0.63% |
32,800 |
| 2024/9/6 |
1,753 |
1,767 |
1,743 |
1,745 |
-0.40% |
20,500 |
| 2024/9/5 |
1,738 |
1,779 |
1,738 |
1,752 |
+0.57% |
24,400 |
| 2024/9/4 |
1,750 |
1,769 |
1,742 |
1,742 |
-1.80% |
28,900 |
| 2024/9/3 |
1,765 |
1,778 |
1,760 |
1,774 |
+0.97% |
9,300 |
| 2024/9/2 |
1,767 |
1,782 |
1,750 |
1,757 |
-0.28% |
15,800 |
| 2024/8/30 |
1,760 |
1,773 |
1,757 |
1,762 |
-0.06% |
12,100 |
| 2024/8/29 |
1,766 |
1,785 |
1,752 |
1,763 |
-0.51% |
24,600 |
| 2024/8/28 |
1,775 |
1,781 |
1,765 |
1,772 |
-0.73% |
8,100 |
| 2024/8/27 |
1,799 |
1,799 |
1,763 |
1,785 |
+0.73% |
8,000 |
| 2024/8/26 |
1,771 |
1,780 |
1,764 |
1,772 |
-0.45% |
7,500 |
| 2024/8/23 |
1,777 |
1,795 |
1,772 |
1,780 |
+0.17% |
6,600 |
| 2024/8/22 |
1,777 |
1,781 |
1,761 |
1,777 |
-0.06% |
9,000 |
| 2024/8/21 |
1,776 |
1,781 |
1,764 |
1,778 |
-0.45% |
20,000 |
| 2024/8/20 |
1,773 |
1,799 |
1,773 |
1,786 |
+1.13% |
20,500 |
| 2024/8/19 |
1,775 |
1,777 |
1,753 |
1,766 |
-0.23% |
20,900 |
| 2024/8/16 |
1,716 |
1,770 |
1,716 |
1,770 |
+3.63% |
32,700 |
| 2024/8/15 |
1,710 |
1,719 |
1,704 |
1,708 |
-0.06% |
13,800 |
| 2024/8/14 |
1,711 |
1,711 |
1,680 |
1,709 |
-1.33% |
22,600 |
| 2024/8/13 |
1,672 |
1,737 |
1,672 |
1,732 |
+3.96% |
19,100 |
| 2024/8/9 |
1,688 |
1,698 |
1,644 |
1,666 |
+1.09% |
33,300 |
| 2024/8/8 |
1,645 |
1,692 |
1,645 |
1,648 |
-0.66% |
34,100 |
| 2024/8/7 |
1,631 |
1,706 |
1,615 |
1,659 |
+0.24% |
45,100 |
| 2024/8/6 |
1,680 |
1,706 |
1,634 |
1,655 |
+3.44% |
33,200 |
| 2024/8/5 |
1,700 |
1,703 |
1,561 |
1,600 |
-10.01% |
74,700 |
| 2024/8/2 |
1,833 |
1,846 |
1,778 |
1,778 |
-4.20% |
55,100 |
| 2024/8/1 |
1,889 |
1,891 |
1,849 |
1,856 |
-2.21% |
41,400 |
| 2024/7/31 |
1,853 |
1,898 |
1,852 |
1,898 |
+2.04% |
28,400 |
| 2024/7/30 |
1,855 |
1,882 |
1,847 |
1,860 |
+0.27% |
144,300 |
| 2024/7/29 |
1,864 |
1,874 |
1,848 |
1,855 |
+1.03% |
30,000 |
| 2024/7/26 |
1,821 |
1,859 |
1,821 |
1,836 |
+0.99% |
30,000 |
| 2024/7/25 |
1,858 |
1,874 |
1,816 |
1,818 |
-2.26% |
65,400 |
| 2024/7/24 |
1,878 |
1,907 |
1,859 |
1,860 |
-2.46% |
164,000 |
| 2024/7/23 |
1,875 |
1,918 |
1,875 |
1,907 |
+2.20% |
37,600 |
| 2024/7/22 |
1,913 |
1,916 |
1,866 |
1,866 |
-2.46% |
37,900 |
| 2024/7/19 |
1,924 |
1,933 |
1,907 |
1,913 |
-0.52% |
18,200 |
| 2024/7/18 |
1,935 |
1,952 |
1,923 |
1,923 |
-1.08% |
17,800 |
| 2024/7/17 |
1,951 |
1,967 |
1,941 |
1,944 |
-0.05% |
20,500 |
| 2024/7/16 |
1,939 |
1,961 |
1,937 |
1,945 |
-0.05% |
19,800 |
| 2024/7/12 |
1,932 |
1,955 |
1,931 |
1,946 |
+0.21% |
21,800 |
| 2024/7/11 |
1,950 |
1,952 |
1,933 |
1,942 |
+0.00% |
30,800 |
| 2024/7/10 |
1,933 |
1,956 |
1,927 |
1,942 |
+0.73% |
65,200 |
| 2024/7/9 |
1,923 |
1,931 |
1,917 |
1,928 |
+0.26% |
22,900 |
| 2024/7/8 |
1,922 |
1,935 |
1,914 |
1,923 |
+0.89% |
27,600 |
| 2024/7/5 |
1,917 |
1,924 |
1,903 |
1,906 |
-0.57% |
14,600 |
| 2024/7/4 |
1,908 |
1,920 |
1,902 |
1,917 |
+0.47% |
18,900 |
| 2024/7/3 |
1,885 |
1,908 |
1,884 |
1,908 |
+1.87% |
40,200 |
| 2024/7/2 |
1,878 |
1,890 |
1,865 |
1,873 |
+0.92% |
39,800 |
| 2024/7/1 |
1,872 |
1,887 |
1,846 |
1,856 |
-0.85% |
66,000 |
| 2024/6/28 |
1,895 |
1,905 |
1,866 |
1,872 |
-1.42% |
45,100 |
| 2024/6/27 |
1,915 |
1,920 |
1,886 |
1,899 |
-1.96% |
72,700 |
| 2024/6/26 |
1,937 |
1,947 |
1,932 |
1,937 |
-1.17% |
73,400 |
| 2024/6/25 |
1,951 |
1,970 |
1,943 |
1,960 |
+1.08% |
34,700 |
| 2024/6/24 |
1,943 |
1,943 |
1,925 |
1,939 |
+0.78% |
23,700 |
| 2024/6/21 |
1,952 |
1,959 |
1,922 |
1,924 |
-0.98% |
44,100 |
| 2024/6/20 |
1,951 |
1,960 |
1,933 |
1,943 |
-0.41% |
28,800 |
| 2024/6/19 |
1,970 |
1,974 |
1,943 |
1,951 |
-0.15% |
58,800 |
| 2024/6/18 |
1,934 |
1,954 |
1,934 |
1,954 |
+1.14% |
24,100 |
| 2024/6/17 |
1,918 |
1,936 |
1,914 |
1,932 |
+0.16% |
22,500 |
| 2024/6/14 |
1,913 |
1,940 |
1,913 |
1,929 |
+0.42% |
33,000 |
|
