| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/10 |
3,355 |
3,355 |
3,275 |
3,280 |
-2.81% |
41,800 |
| 2024/12/9 |
3,295 |
3,400 |
3,270 |
3,375 |
+2.27% |
15,600 |
| 2024/12/6 |
3,400 |
3,400 |
3,250 |
3,300 |
-4.07% |
14,700 |
| 2024/12/5 |
3,380 |
3,450 |
3,355 |
3,440 |
+1.78% |
5,300 |
| 2024/12/4 |
3,405 |
3,490 |
3,335 |
3,380 |
+0.00% |
18,800 |
| 2024/12/3 |
3,365 |
3,425 |
3,355 |
3,380 |
+0.45% |
7,300 |
| 2024/12/2 |
3,450 |
3,475 |
3,365 |
3,365 |
-1.61% |
5,400 |
| 2024/11/29 |
3,405 |
3,425 |
3,350 |
3,420 |
+1.03% |
2,500 |
| 2024/11/28 |
3,305 |
3,450 |
3,305 |
3,385 |
+1.50% |
5,000 |
| 2024/11/27 |
3,480 |
3,480 |
3,255 |
3,335 |
-3.05% |
12,600 |
| 2024/11/26 |
3,430 |
3,470 |
3,375 |
3,440 |
-0.58% |
3,500 |
| 2024/11/25 |
3,420 |
3,470 |
3,395 |
3,460 |
-1.28% |
8,000 |
| 2024/11/22 |
3,505 |
3,510 |
3,415 |
3,505 |
+0.43% |
6,100 |
| 2024/11/21 |
3,385 |
3,495 |
3,375 |
3,490 |
+3.10% |
5,300 |
| 2024/11/20 |
3,420 |
3,470 |
3,350 |
3,385 |
-0.73% |
10,200 |
| 2024/11/19 |
3,300 |
3,430 |
3,265 |
3,410 |
+3.65% |
11,900 |
| 2024/11/18 |
3,265 |
3,350 |
3,240 |
3,290 |
+0.61% |
11,800 |
| 2024/11/15 |
3,275 |
3,290 |
3,205 |
3,270 |
-0.30% |
16,700 |
| 2024/11/14 |
3,425 |
3,470 |
3,115 |
3,280 |
-5.75% |
60,000 |
| 2024/11/13 |
3,500 |
3,500 |
3,410 |
3,480 |
+1.16% |
12,900 |
| 2024/11/12 |
3,540 |
3,580 |
3,425 |
3,440 |
-2.96% |
13,300 |
| 2024/11/11 |
3,590 |
3,590 |
3,490 |
3,545 |
-1.25% |
9,500 |
| 2024/11/8 |
3,620 |
3,650 |
3,550 |
3,590 |
-0.83% |
11,500 |
| 2024/11/7 |
3,480 |
3,695 |
3,480 |
3,620 |
+4.02% |
24,500 |
| 2024/11/6 |
3,550 |
3,615 |
3,480 |
3,480 |
-0.57% |
12,800 |
| 2024/11/5 |
3,415 |
3,500 |
3,405 |
3,500 |
+2.04% |
2,900 |
| 2024/11/1 |
3,545 |
3,560 |
3,430 |
3,430 |
-5.12% |
11,600 |
| 2024/10/31 |
3,470 |
3,635 |
3,470 |
3,615 |
+3.88% |
22,600 |
| 2024/10/30 |
3,585 |
3,585 |
3,480 |
3,480 |
-2.93% |
4,900 |
| 2024/10/29 |
3,585 |
3,665 |
3,530 |
3,585 |
+0.00% |
12,600 |
| 2024/10/28 |
3,225 |
3,600 |
3,225 |
3,585 |
+9.80% |
34,700 |
| 2024/10/25 |
3,310 |
3,340 |
3,230 |
3,265 |
-1.80% |
33,400 |
| 2024/10/24 |
3,375 |
3,425 |
3,325 |
3,325 |
-1.77% |
10,900 |
| 2024/10/23 |
3,420 |
3,460 |
3,335 |
3,385 |
-1.02% |
21,300 |
| 2024/10/22 |
3,535 |
3,560 |
3,420 |
3,420 |
-4.60% |
21,200 |
| 2024/10/21 |
3,455 |
3,790 |
3,405 |
3,585 |
+5.91% |
61,200 |
| 2024/10/18 |
3,485 |
3,485 |
3,385 |
3,385 |
-2.87% |
12,800 |
| 2024/10/17 |
3,430 |
3,525 |
3,400 |
3,485 |
+1.01% |
12,900 |
| 2024/10/16 |
3,520 |
3,650 |
3,415 |
3,450 |
-2.54% |
46,900 |
| 2024/10/15 |
3,420 |
3,540 |
3,415 |
3,540 |
+4.42% |
13,900 |
| 2024/10/11 |
3,500 |
3,520 |
3,375 |
3,390 |
-1.17% |
16,100 |
| 2024/10/10 |
3,580 |
3,600 |
3,370 |
3,430 |
-4.19% |
27,300 |
| 2024/10/9 |
3,400 |
3,590 |
3,395 |
3,580 |
+6.87% |
28,000 |
| 2024/10/8 |
3,520 |
3,520 |
3,335 |
3,350 |
-5.77% |
35,300 |
| 2024/10/7 |
3,575 |
3,625 |
3,540 |
3,555 |
+1.14% |
31,100 |
| 2024/10/4 |
3,625 |
3,670 |
3,415 |
3,515 |
-3.03% |
53,200 |
| 2024/10/3 |
3,805 |
3,805 |
3,550 |
3,625 |
-1.09% |
39,100 |
| 2024/10/2 |
3,585 |
3,845 |
3,500 |
3,665 |
+2.23% |
87,600 |
| 2024/10/1 |
3,295 |
3,635 |
3,255 |
3,585 |
-7.00% |
215,300 |
| 2024/9/30 |
4,050 |
4,090 |
3,855 |
3,855 |
-7.22% |
105,900 |
| 2024/9/27 |
4,085 |
4,200 |
4,065 |
4,155 |
+1.22% |
26,900 |
| 2024/9/26 |
4,280 |
4,280 |
4,090 |
4,105 |
-3.53% |
27,200 |
| 2024/9/25 |
4,165 |
4,265 |
4,035 |
4,255 |
+1.55% |
19,800 |
| 2024/9/24 |
4,380 |
4,405 |
4,170 |
4,190 |
-3.46% |
21,300 |
| 2024/9/20 |
4,340 |
4,345 |
4,265 |
4,340 |
+1.64% |
13,600 |
| 2024/9/19 |
4,190 |
4,325 |
4,170 |
4,270 |
+3.64% |
22,400 |
| 2024/9/18 |
4,280 |
4,350 |
4,110 |
4,120 |
-3.29% |
19,800 |
| 2024/9/17 |
4,480 |
4,530 |
4,205 |
4,260 |
-3.73% |
31,300 |
| 2024/9/13 |
4,545 |
4,545 |
4,375 |
4,425 |
-2.64% |
17,000 |
| 2024/9/12 |
4,480 |
4,650 |
4,465 |
4,545 |
+4.48% |
23,800 |
| 2024/9/11 |
4,460 |
4,540 |
4,250 |
4,350 |
-2.03% |
45,500 |
| 2024/9/10 |
4,750 |
4,750 |
4,440 |
4,440 |
-4.00% |
34,100 |
| 2024/9/9 |
4,455 |
4,690 |
4,455 |
4,625 |
-0.86% |
33,600 |
| 2024/9/6 |
4,950 |
4,950 |
4,560 |
4,665 |
-3.62% |
72,300 |
| 2024/9/5 |
4,800 |
5,130 |
4,685 |
4,840 |
-0.41% |
80,400 |
| 2024/9/4 |
4,900 |
5,000 |
4,740 |
4,860 |
-4.71% |
86,300 |
| 2024/9/3 |
4,940 |
5,270 |
4,790 |
5,100 |
+5.81% |
96,500 |
| 2024/9/2 |
4,685 |
5,000 |
4,685 |
4,820 |
+7.59% |
109,900 |
| 2024/8/30 |
4,500 |
4,545 |
4,410 |
4,480 |
+0.11% |
25,000 |
| 2024/8/29 |
4,405 |
4,500 |
4,315 |
4,475 |
+1.24% |
20,800 |
| 2024/8/28 |
4,650 |
4,655 |
4,350 |
4,420 |
-4.64% |
44,500 |
| 2024/8/27 |
4,510 |
4,700 |
4,320 |
4,635 |
+3.81% |
55,200 |
| 2024/8/26 |
4,155 |
4,525 |
4,140 |
4,465 |
+8.64% |
39,500 |
| 2024/8/23 |
4,065 |
4,165 |
4,040 |
4,110 |
+0.74% |
11,800 |
| 2024/8/22 |
4,180 |
4,205 |
4,080 |
4,080 |
-2.86% |
18,500 |
| 2024/8/21 |
4,160 |
4,285 |
4,120 |
4,200 |
-0.71% |
20,600 |
| 2024/8/20 |
4,080 |
4,265 |
4,080 |
4,230 |
+4.44% |
30,000 |
| 2024/8/19 |
4,060 |
4,275 |
3,995 |
4,050 |
-2.17% |
44,000 |
| 2024/8/16 |
3,840 |
4,250 |
3,840 |
4,140 |
+9.67% |
49,600 |
| 2024/8/15 |
3,865 |
3,940 |
3,750 |
3,775 |
-2.96% |
24,400 |
| 2024/8/14 |
3,850 |
3,950 |
3,750 |
3,890 |
+1.43% |
39,500 |
| 2024/8/13 |
3,740 |
3,880 |
3,740 |
3,835 |
+5.07% |
31,200 |
| 2024/8/9 |
3,810 |
3,840 |
3,485 |
3,650 |
-2.93% |
45,400 |
| 2024/8/8 |
3,495 |
3,805 |
3,485 |
3,760 |
+6.21% |
50,400 |
| 2024/8/7 |
3,330 |
3,700 |
3,290 |
3,540 |
+4.89% |
52,900 |
| 2024/8/6 |
3,300 |
3,445 |
3,175 |
3,375 |
+11.39% |
72,700 |
| 2024/8/5 |
3,385 |
3,555 |
3,030 |
3,030 |
-18.77% |
151,500 |
| 2024/8/2 |
3,880 |
3,990 |
3,730 |
3,730 |
-10.23% |
123,900 |
| 2024/8/1 |
4,400 |
4,425 |
4,110 |
4,155 |
-5.14% |
57,500 |
| 2024/7/31 |
4,530 |
4,530 |
4,320 |
4,380 |
-4.78% |
69,500 |
| 2024/7/30 |
4,480 |
4,650 |
4,460 |
4,600 |
+1.88% |
35,800 |
| 2024/7/29 |
4,550 |
4,715 |
4,515 |
4,515 |
+1.46% |
75,800 |
| 2024/7/26 |
4,520 |
4,570 |
4,380 |
4,450 |
-1.44% |
103,400 |
| 2024/7/25 |
4,595 |
4,660 |
4,450 |
4,515 |
-4.65% |
121,200 |
| 2024/7/24 |
5,020 |
5,060 |
4,675 |
4,735 |
-7.34% |
197,300 |
| 2024/7/23 |
5,410 |
5,440 |
5,020 |
5,110 |
-4.84% |
121,900 |
| 2024/7/22 |
5,700 |
5,700 |
5,330 |
5,370 |
-6.12% |
84,800 |
| 2024/7/19 |
5,540 |
5,720 |
5,450 |
5,720 |
+3.25% |
47,000 |
| 2024/7/18 |
5,530 |
5,680 |
5,450 |
5,540 |
-1.60% |
71,700 |
| 2024/7/17 |
5,690 |
5,800 |
5,600 |
5,630 |
+0.54% |
77,000 |
| 2024/7/16 |
5,890 |
6,050 |
5,600 |
5,600 |
-6.51% |
142,700 |
| 2024/7/12 |
5,490 |
5,990 |
5,490 |
5,990 |
+7.73% |
213,300 |
| 2024/7/11 |
5,600 |
5,610 |
5,270 |
5,560 |
-0.71% |
161,000 |
| 2024/7/10 |
5,690 |
5,810 |
5,510 |
5,600 |
-1.23% |
180,400 |
| 2024/7/9 |
6,140 |
6,240 |
5,670 |
5,670 |
-7.35% |
255,700 |
| 2024/7/8 |
6,300 |
6,340 |
5,980 |
6,120 |
-0.33% |
224,500 |
| 2024/7/5 |
6,670 |
6,820 |
6,070 |
6,140 |
-6.54% |
354,300 |
| 2024/7/4 |
6,500 |
7,050 |
6,430 |
6,570 |
+3.14% |
474,000 |
| 2024/7/3 |
6,160 |
6,730 |
6,110 |
6,370 |
+4.26% |
423,900 |
| 2024/7/2 |
6,100 |
6,400 |
6,030 |
6,110 |
+0.99% |
392,000 |
| 2024/7/1 |
6,420 |
6,610 |
5,860 |
6,050 |
-15.86% |
1,036,100 |
| 2024/6/28 |
6,800 |
7,350 |
6,580 |
7,190 |
+5.27% |
422,900 |
| 2024/6/27 |
7,110 |
7,260 |
6,830 |
6,830 |
-3.94% |
232,000 |
| 2024/6/26 |
7,360 |
7,580 |
7,070 |
7,110 |
-2.47% |
1,002,200 |
| 2024/6/25 |
7,180 |
7,850 |
6,720 |
7,290 |
+2.82% |
1,854,000 |
| 2024/6/24 |
8,020 |
8,550 |
7,010 |
7,090 |
-13.22% |
2,867,300 |
| 2024/6/21 |
7,020 |
8,410 |
6,820 |
8,170 |
+16.71% |
3,997,400 |
| 2024/6/20 |
6,180 |
7,360 |
5,870 |
7,000 |
+8.02% |
3,552,600 |
| 2024/6/19 |
5,280 |
6,480 |
5,190 |
6,480 |
+18.25% |
1,331,000 |
| 2024/6/18 |
5,940 |
6,070 |
5,350 |
5,480 |
--- |
1,852,800 |
|
