日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
5,070 |
5,150 |
5,050 |
5,090 |
-0.59% |
34,400 |
2024/12/12 |
5,140 |
5,210 |
5,060 |
5,120 |
+0.00% |
37,200 |
2024/12/11 |
5,040 |
5,190 |
5,000 |
5,120 |
+2.20% |
37,700 |
2024/12/10 |
5,050 |
5,060 |
4,970 |
5,010 |
-0.60% |
27,400 |
2024/12/9 |
5,150 |
5,150 |
5,020 |
5,040 |
-1.75% |
36,900 |
2024/12/6 |
5,180 |
5,180 |
5,070 |
5,130 |
-1.35% |
21,500 |
2024/12/5 |
5,260 |
5,260 |
5,150 |
5,200 |
-1.14% |
32,900 |
2024/12/4 |
5,400 |
5,430 |
5,240 |
5,260 |
-3.13% |
29,500 |
2024/12/3 |
5,230 |
5,430 |
5,230 |
5,430 |
+3.82% |
42,900 |
2024/12/2 |
5,060 |
5,300 |
5,040 |
5,230 |
+4.81% |
48,400 |
2024/11/29 |
4,955 |
5,050 |
4,920 |
4,990 |
+0.71% |
28,600 |
2024/11/28 |
4,865 |
5,000 |
4,865 |
4,955 |
+1.75% |
23,700 |
2024/11/27 |
4,930 |
4,955 |
4,790 |
4,870 |
-3.18% |
60,300 |
2024/11/26 |
4,955 |
5,060 |
4,955 |
5,030 |
+0.20% |
22,000 |
2024/11/25 |
5,210 |
5,210 |
5,020 |
5,020 |
-2.33% |
29,500 |
2024/11/22 |
5,180 |
5,260 |
5,140 |
5,140 |
-0.77% |
20,600 |
2024/11/21 |
5,110 |
5,300 |
5,110 |
5,180 |
+1.57% |
39,300 |
2024/11/20 |
5,130 |
5,140 |
5,060 |
5,100 |
+0.20% |
18,300 |
2024/11/19 |
5,010 |
5,150 |
5,010 |
5,090 |
+2.11% |
16,600 |
2024/11/18 |
4,960 |
5,020 |
4,950 |
4,985 |
+0.50% |
17,600 |
2024/11/15 |
4,960 |
5,030 |
4,960 |
4,960 |
+0.51% |
17,100 |
2024/11/14 |
5,010 |
5,040 |
4,915 |
4,935 |
-1.30% |
22,100 |
2024/11/13 |
4,970 |
5,030 |
4,940 |
5,000 |
+1.11% |
23,700 |
2024/11/12 |
4,910 |
5,030 |
4,910 |
4,945 |
+0.71% |
28,500 |
2024/11/11 |
4,840 |
4,950 |
4,830 |
4,910 |
+1.03% |
12,200 |
2024/11/8 |
4,885 |
5,000 |
4,830 |
4,860 |
+0.93% |
53,300 |
2024/11/7 |
4,685 |
4,835 |
4,665 |
4,815 |
+2.77% |
91,700 |
2024/11/6 |
4,800 |
4,840 |
4,665 |
4,685 |
-1.47% |
52,300 |
2024/11/5 |
4,820 |
4,880 |
4,655 |
4,755 |
-7.85% |
58,700 |
2024/11/1 |
5,150 |
5,330 |
5,020 |
5,160 |
-2.46% |
33,000 |
2024/10/31 |
5,170 |
5,360 |
5,170 |
5,290 |
+1.93% |
50,000 |
2024/10/30 |
5,230 |
5,240 |
5,160 |
5,190 |
+1.17% |
60,300 |
2024/10/29 |
5,080 |
5,130 |
5,050 |
5,130 |
+1.18% |
17,900 |
2024/10/28 |
5,010 |
5,140 |
5,010 |
5,070 |
+1.20% |
20,500 |
2024/10/25 |
5,140 |
5,140 |
5,010 |
5,010 |
-1.57% |
29,600 |
2024/10/24 |
5,030 |
5,110 |
5,030 |
5,090 |
-0.39% |
20,000 |
2024/10/23 |
5,160 |
5,180 |
5,090 |
5,110 |
-0.97% |
20,100 |
2024/10/22 |
5,210 |
5,280 |
5,150 |
5,160 |
-1.53% |
23,700 |
2024/10/21 |
5,250 |
5,300 |
5,230 |
5,240 |
-0.57% |
13,200 |
2024/10/18 |
5,300 |
5,360 |
5,270 |
5,270 |
-0.57% |
14,400 |
2024/10/17 |
5,300 |
5,340 |
5,250 |
5,300 |
+0.00% |
24,100 |
2024/10/16 |
5,310 |
5,390 |
5,300 |
5,300 |
-0.56% |
19,700 |
2024/10/15 |
5,360 |
5,390 |
5,270 |
5,330 |
+3.29% |
42,500 |
2024/10/11 |
5,220 |
5,250 |
5,150 |
5,160 |
-0.96% |
29,900 |
2024/10/10 |
5,280 |
5,280 |
5,140 |
5,210 |
-1.33% |
22,700 |
2024/10/9 |
5,180 |
5,330 |
5,180 |
5,280 |
+1.93% |
25,700 |
2024/10/8 |
5,110 |
5,180 |
5,110 |
5,180 |
-0.58% |
20,600 |
2024/10/7 |
5,190 |
5,280 |
5,080 |
5,210 |
+1.76% |
24,400 |
2024/10/4 |
5,160 |
5,230 |
5,120 |
5,120 |
-0.39% |
23,500 |
2024/10/3 |
5,260 |
5,320 |
5,120 |
5,140 |
-0.39% |
23,800 |
2024/10/2 |
5,300 |
5,330 |
5,120 |
5,160 |
-2.64% |
31,200 |
2024/10/1 |
5,250 |
5,320 |
5,190 |
5,300 |
+0.57% |
30,200 |
2024/9/30 |
5,190 |
5,320 |
5,170 |
5,270 |
-0.19% |
39,400 |
2024/9/27 |
5,250 |
5,340 |
5,250 |
5,280 |
-0.38% |
30,300 |
2024/9/26 |
5,250 |
5,350 |
5,220 |
5,300 |
+2.32% |
58,500 |
2024/9/25 |
5,290 |
5,290 |
5,150 |
5,180 |
-1.71% |
24,000 |
2024/9/24 |
5,300 |
5,300 |
5,220 |
5,270 |
+0.38% |
28,900 |
2024/9/20 |
5,310 |
5,310 |
5,220 |
5,250 |
-0.38% |
40,700 |
2024/9/19 |
5,290 |
5,340 |
5,240 |
5,270 |
+0.38% |
26,500 |
2024/9/18 |
5,260 |
5,270 |
5,140 |
5,250 |
+2.54% |
44,700 |
2024/9/17 |
5,070 |
5,140 |
5,020 |
5,120 |
+2.40% |
42,000 |
2024/9/13 |
5,090 |
5,090 |
5,000 |
5,000 |
-1.96% |
31,200 |
2024/9/12 |
5,130 |
5,170 |
5,020 |
5,100 |
-0.39% |
27,500 |
2024/9/11 |
5,230 |
5,230 |
5,070 |
5,120 |
-2.48% |
46,700 |
2024/9/10 |
5,110 |
5,320 |
5,110 |
5,250 |
+2.74% |
39,100 |
2024/9/9 |
4,910 |
5,150 |
4,900 |
5,110 |
+2.00% |
40,700 |
2024/9/6 |
5,040 |
5,070 |
4,970 |
5,010 |
+0.60% |
23,900 |
2024/9/5 |
5,020 |
5,040 |
4,905 |
4,980 |
-0.80% |
15,800 |
2024/9/4 |
5,130 |
5,150 |
4,995 |
5,020 |
-4.56% |
22,900 |
2024/9/3 |
5,060 |
5,290 |
5,060 |
5,260 |
+5.20% |
33,200 |
2024/9/2 |
5,040 |
5,040 |
4,900 |
5,000 |
-0.79% |
22,800 |
2024/8/30 |
5,120 |
5,190 |
5,000 |
5,040 |
-0.79% |
41,300 |
2024/8/29 |
5,160 |
5,210 |
5,030 |
5,080 |
-1.36% |
22,200 |
2024/8/28 |
5,170 |
5,270 |
5,140 |
5,150 |
-0.96% |
28,500 |
2024/8/27 |
5,030 |
5,240 |
5,030 |
5,200 |
+2.97% |
28,000 |
2024/8/26 |
4,995 |
5,070 |
4,980 |
5,050 |
+1.10% |
17,400 |
2024/8/23 |
5,050 |
5,050 |
4,995 |
4,995 |
-0.30% |
17,000 |
2024/8/22 |
5,010 |
5,020 |
4,970 |
5,010 |
+1.01% |
23,800 |
2024/8/21 |
4,980 |
5,010 |
4,960 |
4,960 |
-1.00% |
13,300 |
2024/8/20 |
4,950 |
5,030 |
4,950 |
5,010 |
+1.83% |
22,100 |
2024/8/19 |
4,940 |
5,010 |
4,920 |
4,920 |
-1.50% |
19,300 |
2024/8/16 |
4,860 |
4,995 |
4,860 |
4,995 |
+3.85% |
31,300 |
2024/8/15 |
4,830 |
4,870 |
4,790 |
4,810 |
-0.31% |
24,200 |
2024/8/14 |
4,760 |
4,855 |
4,760 |
4,825 |
+1.05% |
36,500 |
2024/8/13 |
4,705 |
4,775 |
4,695 |
4,775 |
+2.14% |
19,500 |
2024/8/9 |
4,675 |
4,705 |
4,570 |
4,675 |
+2.41% |
53,400 |
2024/8/8 |
4,385 |
4,595 |
4,380 |
4,565 |
+0.88% |
33,600 |
2024/8/7 |
4,380 |
4,675 |
4,310 |
4,525 |
-1.42% |
43,400 |
2024/8/6 |
4,480 |
4,675 |
4,405 |
4,590 |
+13.05% |
72,200 |
2024/8/5 |
4,230 |
4,330 |
4,005 |
4,060 |
-9.98% |
64,000 |
2024/8/2 |
4,760 |
4,815 |
4,510 |
4,510 |
-7.96% |
57,400 |
2024/8/1 |
5,080 |
5,080 |
4,770 |
4,900 |
-4.30% |
72,200 |
2024/7/31 |
4,995 |
5,130 |
4,880 |
5,120 |
+1.39% |
46,900 |
2024/7/30 |
4,955 |
5,100 |
4,955 |
5,050 |
+0.40% |
53,400 |
2024/7/29 |
4,935 |
5,070 |
4,890 |
5,030 |
+3.39% |
56,100 |
2024/7/26 |
4,855 |
4,915 |
4,805 |
4,865 |
+0.21% |
33,000 |
2024/7/25 |
4,840 |
4,965 |
4,790 |
4,855 |
+0.62% |
62,400 |
2024/7/24 |
4,820 |
4,990 |
4,820 |
4,825 |
-0.10% |
35,900 |
2024/7/23 |
4,770 |
4,865 |
4,770 |
4,830 |
+1.58% |
19,600 |
2024/7/22 |
4,750 |
4,810 |
4,680 |
4,755 |
-0.63% |
19,000 |
2024/7/19 |
4,725 |
4,830 |
4,700 |
4,785 |
+0.00% |
30,500 |
2024/7/18 |
4,845 |
4,955 |
4,785 |
4,785 |
-1.24% |
18,900 |
2024/7/17 |
4,930 |
4,990 |
4,825 |
4,845 |
-1.52% |
22,600 |
2024/7/16 |
4,865 |
4,925 |
4,860 |
4,920 |
+1.23% |
17,200 |
2024/7/12 |
4,830 |
4,915 |
4,800 |
4,860 |
+1.57% |
30,400 |
2024/7/11 |
4,815 |
4,830 |
4,700 |
4,785 |
+0.00% |
23,000 |
2024/7/10 |
4,865 |
4,880 |
4,755 |
4,785 |
-0.52% |
38,600 |
2024/7/9 |
4,645 |
4,840 |
4,645 |
4,810 |
+3.89% |
29,200 |
2024/7/8 |
4,630 |
4,660 |
4,580 |
4,630 |
-0.54% |
20,900 |
2024/7/5 |
4,710 |
4,775 |
4,655 |
4,655 |
-0.85% |
18,400 |
2024/7/4 |
4,730 |
4,735 |
4,635 |
4,695 |
-0.95% |
22,400 |
2024/7/3 |
4,725 |
4,785 |
4,645 |
4,740 |
+0.32% |
33,900 |
2024/7/2 |
4,740 |
4,790 |
4,725 |
4,725 |
+0.00% |
19,100 |
2024/7/1 |
4,795 |
4,795 |
4,710 |
4,725 |
-1.46% |
21,500 |
2024/6/28 |
4,885 |
4,895 |
4,760 |
4,795 |
-2.44% |
37,300 |
2024/6/27 |
4,920 |
5,030 |
4,890 |
4,915 |
+0.51% |
53,900 |
2024/6/26 |
4,850 |
5,000 |
4,850 |
4,890 |
+0.82% |
37,700 |
2024/6/25 |
4,830 |
4,890 |
4,795 |
4,850 |
+1.89% |
34,500 |
2024/6/24 |
4,655 |
4,800 |
4,650 |
4,760 |
+3.37% |
36,600 |
2024/6/21 |
4,740 |
4,740 |
4,560 |
4,605 |
-1.50% |
43,300 |
2024/6/20 |
4,695 |
4,740 |
4,640 |
4,675 |
-0.21% |
39,500 |
2024/6/19 |
4,600 |
4,700 |
4,600 |
4,685 |
+1.85% |
31,000 |
2024/6/18 |
4,570 |
4,615 |
4,540 |
4,600 |
+1.66% |
44,300 |
|