| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
4,370 |
4,416 |
4,357 |
4,381 |
-1.33% |
1,983,300 |
| 2024/12/12 |
4,441 |
4,488 |
4,417 |
4,440 |
+0.11% |
1,464,500 |
| 2024/12/11 |
4,428 |
4,458 |
4,396 |
4,435 |
+0.38% |
1,275,300 |
| 2024/12/10 |
4,495 |
4,501 |
4,402 |
4,418 |
-1.16% |
1,721,900 |
| 2024/12/9 |
4,474 |
4,523 |
4,442 |
4,470 |
+0.18% |
2,215,900 |
| 2024/12/6 |
4,452 |
4,485 |
4,441 |
4,462 |
+0.22% |
1,324,000 |
| 2024/12/5 |
4,555 |
4,558 |
4,440 |
4,452 |
-1.37% |
1,617,200 |
| 2024/12/4 |
4,581 |
4,581 |
4,392 |
4,514 |
-3.53% |
2,844,600 |
| 2024/12/3 |
4,650 |
4,693 |
4,640 |
4,679 |
+0.82% |
1,131,700 |
| 2024/12/2 |
4,680 |
4,716 |
4,612 |
4,641 |
-0.62% |
923,400 |
| 2024/11/29 |
4,633 |
4,698 |
4,622 |
4,670 |
+0.17% |
911,300 |
| 2024/11/28 |
4,615 |
4,664 |
4,593 |
4,662 |
+0.95% |
911,400 |
| 2024/11/27 |
4,608 |
4,638 |
4,600 |
4,618 |
-0.02% |
869,400 |
| 2024/11/26 |
4,675 |
4,690 |
4,562 |
4,619 |
-0.73% |
1,600,300 |
| 2024/11/25 |
4,665 |
4,708 |
4,636 |
4,653 |
+0.06% |
1,698,700 |
| 2024/11/22 |
4,634 |
4,690 |
4,624 |
4,650 |
+0.67% |
1,342,900 |
| 2024/11/21 |
4,635 |
4,678 |
4,618 |
4,619 |
-0.56% |
1,717,000 |
| 2024/11/20 |
4,720 |
4,745 |
4,630 |
4,645 |
-2.21% |
1,946,800 |
| 2024/11/19 |
4,826 |
4,857 |
4,750 |
4,750 |
-0.71% |
1,804,100 |
| 2024/11/18 |
4,940 |
4,956 |
4,772 |
4,784 |
-4.87% |
2,874,000 |
| 2024/11/15 |
5,080 |
5,100 |
5,029 |
5,029 |
+1.45% |
1,850,600 |
| 2024/11/14 |
5,077 |
5,088 |
4,939 |
4,957 |
-2.00% |
1,840,000 |
| 2024/11/13 |
5,055 |
5,123 |
5,030 |
5,058 |
-0.22% |
1,631,200 |
| 2024/11/12 |
5,090 |
5,190 |
5,058 |
5,069 |
+0.14% |
1,588,100 |
| 2024/11/11 |
5,100 |
5,108 |
4,983 |
5,062 |
-0.28% |
2,218,100 |
| 2024/11/8 |
5,094 |
5,208 |
5,047 |
5,076 |
+0.57% |
2,678,200 |
| 2024/11/7 |
5,074 |
5,129 |
5,026 |
5,047 |
-0.22% |
1,445,700 |
| 2024/11/6 |
5,060 |
5,103 |
5,033 |
5,058 |
+0.08% |
1,326,800 |
| 2024/11/5 |
5,070 |
5,078 |
5,031 |
5,054 |
-0.41% |
1,379,500 |
| 2024/11/1 |
5,098 |
5,113 |
5,063 |
5,075 |
-1.99% |
1,372,300 |
| 2024/10/31 |
5,199 |
5,220 |
5,155 |
5,178 |
-0.58% |
1,163,600 |
| 2024/10/30 |
5,230 |
5,265 |
5,208 |
5,208 |
-0.40% |
3,027,400 |
| 2024/10/29 |
5,214 |
5,274 |
5,183 |
5,229 |
+0.87% |
960,900 |
| 2024/10/28 |
5,145 |
5,210 |
5,117 |
5,184 |
+0.62% |
856,900 |
| 2024/10/25 |
5,156 |
5,157 |
5,088 |
5,152 |
+0.21% |
740,200 |
| 2024/10/24 |
5,093 |
5,163 |
5,088 |
5,141 |
+0.63% |
1,128,800 |
| 2024/10/23 |
5,170 |
5,187 |
5,109 |
5,109 |
-1.16% |
930,900 |
| 2024/10/22 |
5,225 |
5,226 |
5,145 |
5,169 |
-1.79% |
1,174,300 |
| 2024/10/21 |
5,274 |
5,300 |
5,237 |
5,263 |
-1.22% |
959,200 |
| 2024/10/18 |
5,310 |
5,377 |
5,303 |
5,328 |
+0.93% |
913,500 |
| 2024/10/17 |
5,330 |
5,342 |
5,279 |
5,279 |
-0.70% |
979,200 |
| 2024/10/16 |
5,362 |
5,370 |
5,278 |
5,316 |
-2.15% |
1,491,200 |
| 2024/10/15 |
5,525 |
5,548 |
5,433 |
5,433 |
-0.84% |
1,016,800 |
| 2024/10/11 |
5,543 |
5,550 |
5,461 |
5,479 |
-1.33% |
1,446,700 |
| 2024/10/10 |
5,500 |
5,618 |
5,483 |
5,553 |
+1.13% |
1,523,200 |
| 2024/10/9 |
5,533 |
5,594 |
5,446 |
5,491 |
+0.09% |
1,699,800 |
| 2024/10/8 |
5,477 |
5,522 |
5,464 |
5,486 |
-0.94% |
1,447,500 |
| 2024/10/7 |
5,548 |
5,577 |
5,511 |
5,538 |
+0.75% |
1,385,500 |
| 2024/10/4 |
5,475 |
5,521 |
5,460 |
5,497 |
-0.88% |
1,176,400 |
| 2024/10/3 |
5,505 |
5,567 |
5,463 |
5,546 |
+1.26% |
1,530,800 |
| 2024/10/2 |
5,372 |
5,487 |
5,362 |
5,477 |
+1.46% |
1,316,100 |
| 2024/10/1 |
5,397 |
5,424 |
5,346 |
5,398 |
+0.99% |
1,080,100 |
| 2024/9/30 |
5,366 |
5,400 |
5,300 |
5,345 |
-3.26% |
1,530,200 |
| 2024/9/27 |
5,500 |
5,584 |
5,472 |
5,525 |
-0.56% |
1,345,100 |
| 2024/9/26 |
5,512 |
5,581 |
5,502 |
5,556 |
+0.83% |
1,741,400 |
| 2024/9/25 |
5,560 |
5,597 |
5,506 |
5,510 |
-1.38% |
1,397,500 |
| 2024/9/24 |
5,680 |
5,702 |
5,587 |
5,587 |
-2.89% |
1,817,200 |
| 2024/9/20 |
5,836 |
5,856 |
5,751 |
5,753 |
-0.05% |
1,103,800 |
| 2024/9/19 |
5,720 |
5,823 |
5,720 |
5,756 |
+2.29% |
828,600 |
| 2024/9/18 |
5,672 |
5,729 |
5,588 |
5,627 |
-0.79% |
800,300 |
| 2024/9/17 |
5,872 |
5,895 |
5,610 |
5,672 |
-2.69% |
1,266,100 |
| 2024/9/13 |
5,891 |
5,900 |
5,814 |
5,829 |
-0.68% |
947,200 |
| 2024/9/12 |
5,870 |
5,945 |
5,834 |
5,869 |
+1.19% |
1,036,800 |
| 2024/9/11 |
5,724 |
5,800 |
5,720 |
5,800 |
+1.43% |
957,000 |
| 2024/9/10 |
5,797 |
5,846 |
5,710 |
5,718 |
-0.10% |
919,400 |
| 2024/9/9 |
5,711 |
5,762 |
5,658 |
5,724 |
-1.46% |
1,017,600 |
| 2024/9/6 |
5,852 |
5,885 |
5,766 |
5,809 |
-1.01% |
1,196,700 |
| 2024/9/5 |
5,900 |
5,988 |
5,850 |
5,868 |
-2.02% |
996,100 |
| 2024/9/4 |
5,948 |
6,004 |
5,927 |
5,989 |
-1.29% |
1,049,900 |
| 2024/9/3 |
5,953 |
6,086 |
5,951 |
6,067 |
+0.75% |
728,100 |
| 2024/9/2 |
6,080 |
6,094 |
5,981 |
6,022 |
-1.59% |
991,400 |
| 2024/8/30 |
6,101 |
6,142 |
6,085 |
6,119 |
+0.10% |
1,207,900 |
| 2024/8/29 |
6,118 |
6,146 |
6,063 |
6,113 |
-0.08% |
909,700 |
| 2024/8/28 |
6,053 |
6,124 |
6,008 |
6,118 |
+1.07% |
838,500 |
| 2024/8/27 |
6,001 |
6,072 |
5,976 |
6,053 |
+0.48% |
877,500 |
| 2024/8/26 |
6,107 |
6,110 |
5,990 |
6,024 |
-2.32% |
1,084,500 |
| 2024/8/23 |
6,219 |
6,271 |
6,118 |
6,167 |
-0.26% |
1,144,900 |
| 2024/8/22 |
5,952 |
6,237 |
5,952 |
6,183 |
+4.14% |
2,095,800 |
| 2024/8/21 |
5,910 |
6,026 |
5,907 |
5,937 |
+0.46% |
1,093,000 |
| 2024/8/20 |
5,921 |
5,957 |
5,875 |
5,910 |
+0.54% |
1,067,400 |
| 2024/8/19 |
6,013 |
6,034 |
5,857 |
5,878 |
-2.03% |
1,282,300 |
| 2024/8/16 |
5,890 |
6,000 |
5,877 |
6,000 |
+2.85% |
1,208,400 |
| 2024/8/15 |
5,764 |
5,836 |
5,750 |
5,834 |
+1.30% |
950,000 |
| 2024/8/14 |
5,740 |
5,768 |
5,676 |
5,759 |
+1.48% |
1,165,300 |
| 2024/8/13 |
5,491 |
5,675 |
5,491 |
5,675 |
+1.89% |
1,337,100 |
| 2024/8/9 |
5,523 |
5,631 |
5,469 |
5,570 |
+1.07% |
1,571,700 |
| 2024/8/8 |
5,460 |
5,570 |
5,392 |
5,511 |
-0.54% |
1,255,900 |
| 2024/8/7 |
5,189 |
5,602 |
5,180 |
5,541 |
+5.60% |
1,843,200 |
| 2024/8/6 |
5,167 |
5,264 |
5,017 |
5,247 |
+4.75% |
3,003,000 |
| 2024/8/5 |
5,358 |
5,441 |
4,986 |
5,009 |
-8.48% |
3,093,700 |
| 2024/8/2 |
5,620 |
5,631 |
5,457 |
5,473 |
-4.32% |
3,592,900 |
| 2024/8/1 |
5,840 |
5,840 |
5,695 |
5,720 |
-0.69% |
2,115,900 |
| 2024/7/31 |
5,807 |
5,817 |
5,685 |
5,760 |
-1.87% |
3,187,500 |
| 2024/7/30 |
5,727 |
5,871 |
5,705 |
5,870 |
+1.77% |
2,862,500 |
| 2024/7/29 |
5,900 |
5,963 |
5,701 |
5,768 |
-12.98% |
6,801,100 |
| 2024/7/26 |
6,652 |
6,763 |
6,618 |
6,628 |
+0.44% |
1,382,900 |
| 2024/7/25 |
6,586 |
6,648 |
6,562 |
6,599 |
+0.96% |
1,426,400 |
| 2024/7/24 |
6,556 |
6,626 |
6,512 |
6,536 |
-0.76% |
816,700 |
| 2024/7/23 |
6,528 |
6,598 |
6,525 |
6,586 |
+0.17% |
664,500 |
| 2024/7/22 |
6,600 |
6,610 |
6,504 |
6,575 |
-0.44% |
881,300 |
| 2024/7/19 |
6,699 |
6,701 |
6,561 |
6,604 |
-1.42% |
1,253,300 |
| 2024/7/18 |
6,585 |
6,792 |
6,571 |
6,699 |
+1.01% |
1,245,200 |
| 2024/7/17 |
6,549 |
6,672 |
6,540 |
6,632 |
+1.25% |
1,427,400 |
| 2024/7/16 |
6,800 |
6,805 |
6,550 |
6,550 |
-5.86% |
2,335,600 |
| 2024/7/12 |
6,868 |
6,958 |
6,848 |
6,958 |
+0.46% |
1,980,900 |
| 2024/7/11 |
6,700 |
6,935 |
6,700 |
6,926 |
+4.40% |
1,787,800 |
| 2024/7/10 |
6,610 |
6,634 |
6,556 |
6,634 |
+0.32% |
845,500 |
| 2024/7/9 |
6,511 |
6,645 |
6,500 |
6,613 |
+1.71% |
1,248,400 |
| 2024/7/8 |
6,485 |
6,539 |
6,476 |
6,502 |
+0.37% |
781,300 |
| 2024/7/5 |
6,370 |
6,483 |
6,368 |
6,478 |
+1.65% |
932,900 |
| 2024/7/4 |
6,370 |
6,473 |
6,333 |
6,373 |
-2.85% |
2,118,800 |
| 2024/7/3 |
6,571 |
6,658 |
6,495 |
6,560 |
-1.00% |
1,834,500 |
| 2024/7/2 |
6,660 |
6,680 |
6,524 |
6,626 |
-0.81% |
1,464,500 |
| 2024/7/1 |
6,640 |
6,690 |
6,587 |
6,680 |
+1.33% |
947,800 |
| 2024/6/28 |
6,630 |
6,680 |
6,581 |
6,592 |
-0.56% |
1,069,700 |
| 2024/6/27 |
6,555 |
6,646 |
6,535 |
6,629 |
+0.03% |
970,000 |
| 2024/6/26 |
6,697 |
6,736 |
6,619 |
6,627 |
-0.08% |
1,477,500 |
| 2024/6/25 |
6,450 |
6,632 |
6,417 |
6,632 |
+2.20% |
1,223,700 |
| 2024/6/24 |
6,403 |
6,489 |
6,369 |
6,489 |
+2.01% |
808,200 |
| 2024/6/21 |
6,254 |
6,388 |
6,254 |
6,361 |
+1.19% |
1,250,800 |
| 2024/6/20 |
6,349 |
6,399 |
6,252 |
6,286 |
-0.99% |
850,600 |
| 2024/6/19 |
6,267 |
6,359 |
6,263 |
6,349 |
+0.86% |
909,600 |
| 2024/6/18 |
6,356 |
6,389 |
6,267 |
6,295 |
-1.25% |
955,500 |
|
