| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
4,150 |
4,160 |
3,965 |
4,055 |
+1.76% |
173,100 |
| 2024/12/12 |
3,995 |
4,065 |
3,880 |
3,985 |
+1.53% |
157,000 |
| 2024/12/11 |
3,910 |
4,050 |
3,905 |
3,925 |
+0.51% |
146,300 |
| 2024/12/10 |
3,925 |
3,975 |
3,850 |
3,905 |
-0.13% |
142,100 |
| 2024/12/9 |
3,850 |
3,940 |
3,660 |
3,910 |
+3.03% |
136,400 |
| 2024/12/6 |
3,665 |
3,825 |
3,570 |
3,795 |
+2.15% |
97,300 |
| 2024/12/5 |
3,805 |
3,860 |
3,660 |
3,715 |
-2.24% |
107,600 |
| 2024/12/4 |
3,800 |
3,865 |
3,775 |
3,800 |
+0.00% |
86,400 |
| 2024/12/3 |
3,770 |
3,845 |
3,755 |
3,800 |
+2.29% |
88,100 |
| 2024/12/2 |
3,565 |
3,850 |
3,540 |
3,715 |
+3.92% |
129,100 |
| 2024/11/29 |
3,625 |
3,665 |
3,575 |
3,575 |
-0.14% |
44,300 |
| 2024/11/28 |
3,600 |
3,655 |
3,555 |
3,580 |
-1.51% |
85,200 |
| 2024/11/27 |
3,815 |
3,815 |
3,630 |
3,635 |
-5.46% |
96,900 |
| 2024/11/26 |
4,000 |
4,015 |
3,805 |
3,845 |
+0.39% |
122,900 |
| 2024/11/25 |
3,995 |
4,040 |
3,825 |
3,830 |
-1.54% |
134,600 |
| 2024/11/22 |
3,825 |
3,930 |
3,815 |
3,890 |
+2.10% |
65,700 |
| 2024/11/21 |
3,900 |
3,925 |
3,760 |
3,810 |
-2.43% |
73,700 |
| 2024/11/20 |
3,780 |
3,930 |
3,780 |
3,905 |
+3.72% |
104,800 |
| 2024/11/19 |
3,560 |
3,815 |
3,560 |
3,765 |
+6.96% |
110,000 |
| 2024/11/18 |
3,730 |
3,735 |
3,520 |
3,520 |
-7.37% |
136,200 |
| 2024/11/15 |
3,765 |
3,835 |
3,625 |
3,800 |
+1.06% |
147,500 |
| 2024/11/14 |
3,870 |
3,875 |
3,665 |
3,760 |
-4.57% |
209,100 |
| 2024/11/13 |
4,145 |
4,385 |
3,925 |
3,940 |
-4.95% |
246,600 |
| 2024/11/12 |
4,500 |
4,500 |
4,060 |
4,145 |
+6.97% |
378,700 |
| 2024/11/11 |
3,820 |
3,955 |
3,820 |
3,875 |
+1.97% |
119,200 |
| 2024/11/8 |
3,720 |
3,885 |
3,720 |
3,800 |
+0.66% |
63,900 |
| 2024/11/7 |
3,850 |
3,955 |
3,760 |
3,775 |
-0.66% |
78,500 |
| 2024/11/6 |
3,850 |
3,850 |
3,735 |
3,800 |
+0.00% |
38,900 |
| 2024/11/5 |
3,795 |
3,800 |
3,700 |
3,800 |
+2.01% |
41,800 |
| 2024/11/1 |
3,825 |
3,905 |
3,725 |
3,725 |
-5.10% |
43,500 |
| 2024/10/31 |
3,850 |
3,940 |
3,810 |
3,925 |
+1.16% |
41,800 |
| 2024/10/30 |
3,910 |
3,995 |
3,870 |
3,880 |
-1.65% |
52,400 |
| 2024/10/29 |
3,855 |
4,010 |
3,855 |
3,945 |
+3.00% |
98,800 |
| 2024/10/28 |
3,665 |
3,885 |
3,635 |
3,830 |
+4.50% |
72,200 |
| 2024/10/25 |
3,810 |
3,810 |
3,600 |
3,665 |
-2.66% |
85,700 |
| 2024/10/24 |
3,625 |
3,795 |
3,600 |
3,765 |
+0.00% |
63,500 |
| 2024/10/23 |
3,810 |
3,825 |
3,720 |
3,765 |
-1.57% |
46,200 |
| 2024/10/22 |
4,020 |
4,035 |
3,800 |
3,825 |
-4.49% |
120,300 |
| 2024/10/21 |
3,965 |
4,015 |
3,910 |
4,005 |
+0.63% |
34,900 |
| 2024/10/18 |
3,975 |
4,000 |
3,880 |
3,980 |
+1.14% |
46,000 |
| 2024/10/17 |
4,020 |
4,020 |
3,905 |
3,935 |
-2.36% |
32,600 |
| 2024/10/16 |
3,960 |
4,060 |
3,935 |
4,030 |
+0.12% |
35,900 |
| 2024/10/15 |
4,000 |
4,095 |
3,960 |
4,025 |
+2.16% |
59,700 |
| 2024/10/11 |
4,000 |
4,030 |
3,890 |
3,940 |
-1.38% |
34,200 |
| 2024/10/10 |
4,030 |
4,075 |
3,985 |
3,995 |
-0.12% |
34,900 |
| 2024/10/9 |
3,940 |
4,060 |
3,925 |
4,000 |
+2.56% |
58,900 |
| 2024/10/8 |
3,965 |
4,005 |
3,875 |
3,900 |
-2.86% |
59,300 |
| 2024/10/7 |
3,975 |
4,070 |
3,950 |
4,015 |
+1.65% |
58,900 |
| 2024/10/4 |
3,995 |
4,055 |
3,950 |
3,950 |
-1.37% |
52,900 |
| 2024/10/3 |
4,100 |
4,110 |
3,960 |
4,005 |
+1.14% |
61,400 |
| 2024/10/2 |
4,060 |
4,065 |
3,955 |
3,960 |
-4.46% |
70,700 |
| 2024/10/1 |
4,040 |
4,170 |
3,970 |
4,145 |
+2.35% |
47,100 |
| 2024/9/30 |
4,025 |
4,140 |
3,970 |
4,050 |
-1.10% |
79,400 |
| 2024/9/27 |
4,150 |
4,180 |
4,045 |
4,095 |
-1.33% |
152,900 |
| 2024/9/26 |
4,265 |
4,280 |
4,135 |
4,150 |
-1.19% |
110,600 |
| 2024/9/25 |
4,445 |
4,445 |
4,185 |
4,200 |
-5.19% |
96,700 |
| 2024/9/24 |
4,565 |
4,600 |
4,420 |
4,430 |
-2.96% |
55,700 |
| 2024/9/20 |
4,695 |
4,695 |
4,475 |
4,565 |
-2.14% |
160,900 |
| 2024/9/19 |
4,490 |
4,720 |
4,425 |
4,665 |
+7.24% |
210,000 |
| 2024/9/18 |
4,380 |
4,430 |
4,295 |
4,350 |
-1.02% |
46,600 |
| 2024/9/17 |
4,400 |
4,410 |
4,270 |
4,395 |
-0.90% |
85,400 |
| 2024/9/13 |
4,570 |
4,630 |
4,405 |
4,435 |
+0.11% |
53,000 |
| 2024/9/12 |
4,350 |
4,450 |
4,350 |
4,430 |
+3.02% |
41,600 |
| 2024/9/11 |
4,310 |
4,445 |
4,230 |
4,300 |
+1.06% |
83,500 |
| 2024/9/10 |
4,325 |
4,375 |
4,250 |
4,255 |
-1.05% |
46,000 |
| 2024/9/9 |
4,105 |
4,340 |
3,900 |
4,300 |
+1.30% |
119,600 |
| 2024/9/6 |
4,455 |
4,455 |
4,230 |
4,245 |
-4.93% |
82,600 |
| 2024/9/5 |
4,275 |
4,500 |
4,230 |
4,465 |
+3.24% |
104,800 |
| 2024/9/4 |
4,535 |
4,620 |
4,300 |
4,325 |
-5.36% |
107,200 |
| 2024/9/3 |
4,290 |
4,625 |
4,290 |
4,570 |
+6.53% |
178,200 |
| 2024/9/2 |
4,200 |
4,375 |
4,185 |
4,290 |
+2.14% |
97,700 |
| 2024/8/30 |
4,320 |
4,335 |
4,175 |
4,200 |
+0.12% |
304,100 |
| 2024/8/29 |
4,260 |
4,290 |
4,165 |
4,195 |
-1.99% |
65,700 |
| 2024/8/28 |
4,380 |
4,415 |
4,170 |
4,280 |
-2.62% |
97,700 |
| 2024/8/27 |
4,380 |
4,460 |
4,290 |
4,395 |
+1.15% |
120,500 |
| 2024/8/26 |
4,170 |
4,375 |
4,165 |
4,345 |
+5.98% |
149,900 |
| 2024/8/23 |
3,885 |
4,160 |
3,855 |
4,100 |
+6.08% |
147,600 |
| 2024/8/22 |
3,800 |
3,945 |
3,770 |
3,865 |
+1.71% |
55,100 |
| 2024/8/21 |
3,795 |
3,860 |
3,780 |
3,800 |
-1.68% |
43,500 |
| 2024/8/20 |
3,880 |
3,945 |
3,865 |
3,865 |
+1.58% |
43,300 |
| 2024/8/19 |
3,955 |
3,990 |
3,755 |
3,805 |
-2.81% |
105,600 |
| 2024/8/16 |
3,890 |
4,040 |
3,855 |
3,915 |
+6.39% |
125,300 |
| 2024/8/15 |
3,670 |
3,785 |
3,660 |
3,680 |
+0.68% |
58,900 |
| 2024/8/14 |
3,710 |
3,710 |
3,580 |
3,655 |
-1.48% |
98,200 |
| 2024/8/13 |
3,410 |
3,800 |
3,410 |
3,710 |
+5.70% |
198,700 |
| 2024/8/9 |
3,690 |
3,690 |
3,450 |
3,510 |
+5.09% |
217,300 |
| 2024/8/8 |
3,350 |
3,500 |
3,305 |
3,340 |
-2.05% |
109,300 |
| 2024/8/7 |
3,160 |
3,490 |
3,160 |
3,410 |
+5.08% |
146,400 |
| 2024/8/6 |
3,220 |
3,280 |
3,075 |
3,245 |
+11.55% |
229,900 |
| 2024/8/5 |
3,220 |
3,290 |
2,825 |
2,909 |
-15.19% |
364,300 |
| 2024/8/2 |
3,655 |
3,740 |
3,405 |
3,430 |
-12.83% |
231,800 |
| 2024/8/1 |
4,155 |
4,155 |
3,875 |
3,935 |
-4.49% |
80,200 |
| 2024/7/31 |
4,035 |
4,120 |
4,000 |
4,120 |
+0.61% |
36,500 |
| 2024/7/30 |
4,095 |
4,100 |
4,015 |
4,095 |
+0.00% |
41,600 |
| 2024/7/29 |
4,065 |
4,135 |
4,025 |
4,095 |
+1.49% |
80,700 |
| 2024/7/26 |
4,055 |
4,105 |
3,915 |
4,035 |
-1.47% |
94,500 |
| 2024/7/25 |
4,130 |
4,250 |
4,095 |
4,095 |
-5.65% |
196,200 |
| 2024/7/24 |
4,545 |
4,595 |
4,330 |
4,340 |
-4.51% |
70,000 |
| 2024/7/23 |
4,360 |
4,545 |
4,360 |
4,545 |
+2.94% |
47,000 |
| 2024/7/22 |
4,555 |
4,565 |
4,355 |
4,415 |
-3.29% |
77,800 |
| 2024/7/19 |
4,520 |
4,565 |
4,455 |
4,565 |
+0.88% |
43,400 |
| 2024/7/18 |
4,530 |
4,605 |
4,490 |
4,525 |
-1.63% |
43,500 |
| 2024/7/17 |
4,735 |
4,750 |
4,590 |
4,600 |
-1.71% |
56,900 |
| 2024/7/16 |
4,595 |
4,740 |
4,570 |
4,680 |
+1.85% |
71,400 |
| 2024/7/12 |
4,465 |
4,620 |
4,460 |
4,595 |
+2.45% |
172,000 |
| 2024/7/11 |
4,450 |
4,545 |
4,440 |
4,485 |
-0.44% |
69,100 |
| 2024/7/10 |
4,695 |
4,700 |
4,445 |
4,505 |
-4.35% |
140,800 |
| 2024/7/9 |
4,765 |
4,870 |
4,705 |
4,710 |
-2.38% |
74,100 |
| 2024/7/8 |
4,800 |
4,925 |
4,745 |
4,825 |
+3.76% |
94,700 |
| 2024/7/5 |
4,795 |
4,850 |
4,650 |
4,650 |
-3.02% |
108,100 |
| 2024/7/4 |
4,755 |
4,990 |
4,745 |
4,795 |
+0.31% |
201,000 |
| 2024/7/3 |
4,755 |
4,835 |
4,700 |
4,780 |
+0.63% |
121,900 |
| 2024/7/2 |
4,655 |
4,815 |
4,555 |
4,750 |
+2.15% |
152,600 |
| 2024/7/1 |
5,070 |
5,080 |
4,550 |
4,650 |
-10.06% |
333,700 |
| 2024/6/28 |
5,120 |
5,280 |
5,120 |
5,170 |
+1.37% |
145,500 |
| 2024/6/27 |
4,745 |
5,180 |
4,725 |
5,100 |
+7.82% |
286,500 |
| 2024/6/26 |
4,670 |
4,745 |
4,580 |
4,730 |
+1.83% |
81,300 |
| 2024/6/25 |
4,680 |
4,720 |
4,610 |
4,645 |
-0.75% |
80,100 |
| 2024/6/24 |
4,600 |
4,725 |
4,540 |
4,680 |
+0.97% |
90,000 |
| 2024/6/21 |
4,755 |
4,765 |
4,635 |
4,635 |
-1.80% |
95,000 |
| 2024/6/20 |
4,555 |
4,720 |
4,555 |
4,720 |
+4.31% |
81,000 |
| 2024/6/19 |
4,765 |
4,800 |
4,525 |
4,525 |
-4.13% |
114,100 |
| 2024/6/18 |
4,715 |
4,760 |
4,520 |
4,720 |
-1.36% |
199,200 |
|
