| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
3,220 |
3,420 |
3,170 |
3,350 |
+2.45% |
202,500 |
| 2024/12/2 |
3,270 |
3,290 |
3,215 |
3,270 |
-0.30% |
59,000 |
| 2024/11/29 |
3,330 |
3,345 |
3,245 |
3,280 |
-3.10% |
71,900 |
| 2024/11/28 |
3,380 |
3,395 |
3,325 |
3,385 |
-0.15% |
38,300 |
| 2024/11/27 |
3,250 |
3,390 |
3,220 |
3,390 |
+2.11% |
70,100 |
| 2024/11/26 |
3,515 |
3,520 |
3,265 |
3,320 |
-6.21% |
205,900 |
| 2024/11/25 |
3,490 |
3,575 |
3,475 |
3,540 |
+1.87% |
39,400 |
| 2024/11/22 |
3,540 |
3,555 |
3,470 |
3,475 |
-1.84% |
43,700 |
| 2024/11/21 |
3,535 |
3,615 |
3,485 |
3,540 |
+0.71% |
48,900 |
| 2024/11/20 |
3,730 |
3,760 |
3,515 |
3,515 |
-3.57% |
82,500 |
| 2024/11/19 |
3,540 |
3,645 |
3,500 |
3,645 |
+4.59% |
73,300 |
| 2024/11/18 |
3,550 |
3,625 |
3,460 |
3,485 |
-1.83% |
79,700 |
| 2024/11/15 |
3,600 |
3,620 |
3,490 |
3,550 |
-2.47% |
185,400 |
| 2024/11/14 |
3,835 |
3,835 |
3,620 |
3,640 |
-3.45% |
163,800 |
| 2024/11/13 |
3,820 |
3,860 |
3,630 |
3,770 |
+0.13% |
160,900 |
| 2024/11/12 |
4,170 |
4,170 |
3,760 |
3,765 |
-11.20% |
342,500 |
| 2024/11/11 |
4,380 |
4,430 |
4,240 |
4,240 |
-14.17% |
207,100 |
| 2024/11/8 |
4,890 |
4,950 |
4,780 |
4,940 |
+4.00% |
77,800 |
| 2024/11/7 |
4,725 |
4,855 |
4,680 |
4,750 |
+2.04% |
47,900 |
| 2024/11/6 |
4,730 |
4,730 |
4,575 |
4,655 |
+0.11% |
32,800 |
| 2024/11/5 |
4,675 |
4,675 |
4,540 |
4,650 |
+0.32% |
18,700 |
| 2024/11/1 |
4,610 |
4,660 |
4,555 |
4,635 |
-0.86% |
28,800 |
| 2024/10/31 |
4,715 |
4,770 |
4,660 |
4,675 |
-1.06% |
24,000 |
| 2024/10/30 |
4,750 |
4,780 |
4,620 |
4,725 |
-0.11% |
35,500 |
| 2024/10/29 |
4,645 |
4,800 |
4,610 |
4,730 |
+2.94% |
53,500 |
| 2024/10/28 |
4,330 |
4,610 |
4,330 |
4,595 |
+5.39% |
34,100 |
| 2024/10/25 |
4,450 |
4,495 |
4,295 |
4,360 |
-2.68% |
56,700 |
| 2024/10/24 |
4,480 |
4,675 |
4,445 |
4,480 |
-0.88% |
49,400 |
| 2024/10/23 |
4,570 |
4,615 |
4,475 |
4,520 |
-0.44% |
36,800 |
| 2024/10/22 |
4,695 |
4,695 |
4,405 |
4,540 |
-4.22% |
81,900 |
| 2024/10/21 |
4,540 |
4,845 |
4,540 |
4,740 |
+4.52% |
62,300 |
| 2024/10/18 |
4,625 |
4,680 |
4,500 |
4,535 |
-1.95% |
40,700 |
| 2024/10/17 |
4,595 |
4,675 |
4,370 |
4,625 |
+1.31% |
105,800 |
| 2024/10/16 |
4,735 |
4,735 |
4,480 |
4,565 |
-4.60% |
126,200 |
| 2024/10/15 |
4,925 |
4,945 |
4,685 |
4,785 |
-1.75% |
61,900 |
| 2024/10/11 |
5,090 |
5,140 |
4,865 |
4,870 |
-4.51% |
57,300 |
| 2024/10/10 |
5,190 |
5,220 |
4,970 |
5,100 |
-0.97% |
34,900 |
| 2024/10/9 |
4,750 |
5,200 |
4,735 |
5,150 |
+8.76% |
111,900 |
| 2024/10/8 |
4,850 |
5,040 |
4,660 |
4,735 |
-2.37% |
73,800 |
| 2024/10/7 |
4,980 |
5,150 |
4,800 |
4,850 |
+0.10% |
76,000 |
| 2024/10/4 |
4,835 |
5,070 |
4,785 |
4,845 |
+1.68% |
65,300 |
| 2024/10/3 |
5,140 |
5,140 |
4,750 |
4,765 |
-2.76% |
55,100 |
| 2024/10/2 |
4,895 |
5,050 |
4,880 |
4,900 |
-1.90% |
51,000 |
| 2024/10/1 |
4,540 |
5,150 |
4,510 |
4,995 |
+11.37% |
131,600 |
| 2024/9/30 |
4,805 |
4,840 |
4,450 |
4,485 |
-9.30% |
138,200 |
| 2024/9/27 |
4,725 |
4,990 |
4,670 |
4,945 |
+5.32% |
56,200 |
| 2024/9/26 |
4,700 |
4,785 |
4,630 |
4,695 |
-0.63% |
59,000 |
| 2024/9/25 |
4,760 |
4,830 |
4,630 |
4,725 |
-0.84% |
60,000 |
| 2024/9/24 |
5,060 |
5,060 |
4,755 |
4,765 |
-4.60% |
53,500 |
| 2024/9/20 |
5,100 |
5,220 |
4,975 |
4,995 |
-0.10% |
70,500 |
| 2024/9/19 |
5,010 |
5,250 |
5,000 |
5,000 |
+0.00% |
65,000 |
| 2024/9/18 |
4,905 |
5,150 |
4,905 |
5,000 |
+3.41% |
72,900 |
| 2024/9/17 |
4,830 |
4,845 |
4,710 |
4,835 |
+0.10% |
58,000 |
| 2024/9/13 |
4,805 |
5,110 |
4,730 |
4,830 |
+1.79% |
163,900 |
| 2024/9/12 |
4,800 |
4,830 |
4,505 |
4,745 |
+3.38% |
108,300 |
| 2024/9/11 |
4,925 |
5,130 |
4,540 |
4,590 |
-6.61% |
150,300 |
| 2024/9/10 |
4,725 |
4,965 |
4,645 |
4,915 |
+4.24% |
107,600 |
| 2024/9/9 |
4,600 |
4,730 |
4,475 |
4,715 |
-0.53% |
117,000 |
| 2024/9/6 |
4,950 |
5,050 |
4,600 |
4,740 |
-3.27% |
171,100 |
| 2024/9/5 |
4,395 |
5,080 |
4,385 |
4,900 |
+9.74% |
297,500 |
| 2024/9/4 |
4,070 |
4,525 |
4,005 |
4,465 |
+4.32% |
155,600 |
| 2024/9/3 |
4,110 |
4,360 |
4,110 |
4,280 |
+3.63% |
59,800 |
| 2024/9/2 |
4,015 |
4,220 |
4,015 |
4,130 |
+2.86% |
52,900 |
| 2024/8/30 |
4,050 |
4,115 |
3,975 |
4,015 |
+1.39% |
40,300 |
| 2024/8/29 |
3,985 |
4,080 |
3,945 |
3,960 |
-2.34% |
31,000 |
| 2024/8/28 |
4,025 |
4,070 |
3,925 |
4,055 |
+0.75% |
41,100 |
| 2024/8/27 |
3,850 |
4,150 |
3,770 |
4,025 |
+4.95% |
117,300 |
| 2024/8/26 |
3,630 |
3,935 |
3,605 |
3,835 |
+5.07% |
86,200 |
| 2024/8/23 |
3,660 |
3,680 |
3,530 |
3,650 |
-0.14% |
45,100 |
| 2024/8/22 |
3,580 |
3,730 |
3,505 |
3,655 |
+0.14% |
36,200 |
| 2024/8/21 |
3,670 |
3,745 |
3,620 |
3,650 |
-3.44% |
37,500 |
| 2024/8/20 |
3,750 |
3,860 |
3,750 |
3,780 |
+0.27% |
53,900 |
| 2024/8/19 |
3,530 |
3,865 |
3,455 |
3,770 |
+4.72% |
83,300 |
| 2024/8/16 |
3,625 |
3,730 |
3,530 |
3,600 |
+1.27% |
70,200 |
| 2024/8/15 |
3,600 |
3,730 |
3,480 |
3,555 |
-0.70% |
117,900 |
| 2024/8/14 |
3,515 |
3,675 |
3,345 |
3,580 |
+3.92% |
321,200 |
| 2024/8/13 |
3,305 |
3,445 |
3,305 |
3,445 |
+17.06% |
65,300 |
| 2024/8/9 |
3,010 |
3,050 |
2,801 |
2,943 |
+1.34% |
140,400 |
| 2024/8/8 |
2,780 |
2,945 |
2,771 |
2,904 |
+4.46% |
65,800 |
| 2024/8/7 |
2,556 |
2,877 |
2,550 |
2,780 |
+6.07% |
76,200 |
| 2024/8/6 |
2,530 |
2,790 |
2,530 |
2,621 |
+12.49% |
110,000 |
| 2024/8/5 |
2,760 |
2,804 |
2,330 |
2,330 |
-23.10% |
172,100 |
| 2024/8/2 |
3,135 |
3,175 |
3,015 |
3,030 |
-8.32% |
115,900 |
| 2024/8/1 |
3,425 |
3,435 |
3,295 |
3,305 |
-7.03% |
98,900 |
| 2024/7/31 |
3,455 |
3,555 |
3,375 |
3,555 |
-0.56% |
65,100 |
| 2024/7/30 |
3,500 |
3,585 |
3,480 |
3,575 |
+2.14% |
36,000 |
| 2024/7/29 |
3,615 |
3,650 |
3,485 |
3,500 |
-2.23% |
46,200 |
| 2024/7/26 |
3,635 |
3,705 |
3,530 |
3,580 |
-0.56% |
55,000 |
| 2024/7/25 |
3,685 |
3,770 |
3,545 |
3,600 |
-5.51% |
101,700 |
| 2024/7/24 |
4,350 |
4,350 |
3,810 |
3,810 |
-12.71% |
230,000 |
| 2024/7/23 |
4,455 |
4,525 |
4,355 |
4,365 |
-1.36% |
22,300 |
| 2024/7/22 |
4,515 |
4,600 |
4,350 |
4,425 |
-1.12% |
32,600 |
| 2024/7/19 |
4,405 |
4,505 |
4,325 |
4,475 |
+2.64% |
31,100 |
| 2024/7/18 |
4,540 |
4,545 |
4,360 |
4,360 |
-5.42% |
42,000 |
| 2024/7/17 |
4,645 |
4,745 |
4,560 |
4,610 |
-0.22% |
39,600 |
| 2024/7/16 |
4,605 |
4,670 |
4,500 |
4,620 |
+0.43% |
47,800 |
| 2024/7/12 |
4,250 |
4,710 |
4,220 |
4,600 |
+8.24% |
114,100 |
| 2024/7/11 |
4,260 |
4,280 |
4,125 |
4,250 |
+1.31% |
26,500 |
| 2024/7/10 |
4,125 |
4,215 |
4,095 |
4,195 |
+1.82% |
24,900 |
| 2024/7/9 |
4,215 |
4,215 |
4,105 |
4,120 |
-1.67% |
25,900 |
| 2024/7/8 |
4,230 |
4,320 |
4,180 |
4,190 |
+0.72% |
48,400 |
| 2024/7/5 |
3,980 |
4,175 |
3,960 |
4,160 |
+4.13% |
37,200 |
| 2024/7/4 |
4,090 |
4,185 |
3,990 |
3,995 |
-0.62% |
41,000 |
| 2024/7/3 |
4,025 |
4,090 |
3,980 |
4,020 |
+0.25% |
36,000 |
| 2024/7/2 |
4,055 |
4,130 |
3,995 |
4,010 |
-2.08% |
43,300 |
| 2024/7/1 |
4,200 |
4,260 |
4,095 |
4,095 |
-4.21% |
60,600 |
| 2024/6/28 |
4,510 |
4,530 |
4,260 |
4,275 |
-4.58% |
70,400 |
| 2024/6/27 |
4,390 |
4,505 |
4,325 |
4,480 |
+3.70% |
65,000 |
| 2024/6/26 |
4,395 |
4,480 |
4,320 |
4,320 |
-1.71% |
30,500 |
| 2024/6/25 |
4,395 |
4,485 |
4,350 |
4,395 |
-2.01% |
60,400 |
| 2024/6/24 |
4,170 |
4,490 |
4,165 |
4,485 |
+8.33% |
78,600 |
| 2024/6/21 |
4,015 |
4,165 |
4,005 |
4,140 |
+4.15% |
39,200 |
| 2024/6/20 |
4,100 |
4,140 |
3,950 |
3,975 |
-4.33% |
51,900 |
| 2024/6/19 |
4,125 |
4,295 |
4,085 |
4,155 |
+0.73% |
56,600 |
| 2024/6/18 |
4,175 |
4,220 |
4,060 |
4,125 |
+0.49% |
42,700 |
| 2024/6/17 |
4,200 |
4,255 |
4,055 |
4,105 |
-2.26% |
99,700 |
| 2024/6/14 |
3,715 |
4,200 |
3,690 |
4,200 |
+13.82% |
123,200 |
| 2024/6/13 |
3,750 |
3,780 |
3,680 |
3,690 |
-0.14% |
32,000 |
| 2024/6/12 |
3,850 |
3,870 |
3,630 |
3,695 |
-4.65% |
89,900 |
| 2024/6/11 |
3,895 |
3,930 |
3,845 |
3,875 |
-0.51% |
38,600 |
| 2024/6/10 |
3,705 |
3,985 |
3,680 |
3,895 |
+1.96% |
81,900 |
| 2024/6/7 |
3,545 |
3,825 |
3,525 |
3,820 |
+7.45% |
113,000 |
| 2024/6/6 |
3,605 |
3,635 |
3,480 |
3,555 |
+0.57% |
36,200 |
|
