日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
4,115 |
4,200 |
4,100 |
4,150 |
-0.84% |
10,100 |
2024/12/12 |
4,210 |
4,280 |
4,185 |
4,185 |
-1.41% |
9,600 |
2024/12/11 |
4,150 |
4,270 |
4,150 |
4,245 |
+0.83% |
11,500 |
2024/12/10 |
4,250 |
4,285 |
4,210 |
4,210 |
-1.06% |
9,600 |
2024/12/9 |
4,265 |
4,305 |
4,250 |
4,255 |
-0.70% |
7,100 |
2024/12/6 |
4,260 |
4,325 |
4,260 |
4,285 |
+0.35% |
4,100 |
2024/12/5 |
4,265 |
4,285 |
4,260 |
4,270 |
+0.12% |
5,100 |
2024/12/4 |
4,295 |
4,295 |
4,255 |
4,265 |
-0.35% |
5,300 |
2024/12/3 |
4,330 |
4,350 |
4,280 |
4,280 |
-1.15% |
7,700 |
2024/12/2 |
4,250 |
4,380 |
4,250 |
4,330 |
+0.23% |
5,800 |
2024/11/29 |
4,175 |
4,355 |
4,175 |
4,320 |
+3.35% |
17,200 |
2024/11/28 |
4,155 |
4,260 |
4,130 |
4,180 |
+0.24% |
18,300 |
2024/11/27 |
4,255 |
4,300 |
4,170 |
4,170 |
-4.25% |
25,000 |
2024/11/26 |
4,275 |
4,425 |
4,190 |
4,355 |
-0.34% |
41,000 |
2024/11/25 |
4,465 |
4,500 |
4,360 |
4,370 |
-2.46% |
62,000 |
2024/11/22 |
4,595 |
4,635 |
4,460 |
4,480 |
-3.14% |
153,400 |
2024/11/21 |
4,615 |
4,800 |
4,615 |
4,625 |
-1.28% |
50,600 |
2024/11/20 |
4,310 |
4,780 |
4,310 |
4,685 |
+7.33% |
54,500 |
2024/11/19 |
4,260 |
4,375 |
4,250 |
4,365 |
+2.59% |
23,400 |
2024/11/18 |
4,070 |
4,265 |
4,045 |
4,255 |
+4.55% |
29,800 |
2024/11/15 |
3,985 |
4,245 |
3,900 |
4,070 |
-7.29% |
78,500 |
2024/11/14 |
4,415 |
4,420 |
4,240 |
4,390 |
+1.04% |
14,800 |
2024/11/13 |
4,340 |
4,430 |
4,335 |
4,345 |
+0.46% |
10,900 |
2024/11/12 |
4,295 |
4,350 |
4,260 |
4,325 |
+1.65% |
7,000 |
2024/11/11 |
4,230 |
4,320 |
4,230 |
4,255 |
+0.24% |
9,000 |
2024/11/8 |
4,335 |
4,335 |
4,200 |
4,245 |
-1.05% |
4,900 |
2024/11/7 |
4,400 |
4,410 |
4,260 |
4,290 |
-1.38% |
9,100 |
2024/11/6 |
4,255 |
4,385 |
4,240 |
4,350 |
+2.59% |
8,200 |
2024/11/5 |
4,200 |
4,250 |
4,165 |
4,240 |
-0.35% |
8,900 |
2024/11/1 |
4,390 |
4,390 |
4,175 |
4,255 |
-3.30% |
17,500 |
2024/10/31 |
4,320 |
4,415 |
4,240 |
4,400 |
+0.23% |
8,000 |
2024/10/30 |
4,205 |
4,430 |
4,205 |
4,390 |
+4.40% |
15,700 |
2024/10/29 |
4,240 |
4,270 |
4,170 |
4,205 |
-1.64% |
12,300 |
2024/10/28 |
4,245 |
4,290 |
4,220 |
4,275 |
+0.12% |
6,400 |
2024/10/25 |
4,435 |
4,435 |
4,270 |
4,270 |
-3.94% |
12,000 |
2024/10/24 |
4,430 |
4,465 |
4,380 |
4,445 |
-1.22% |
8,000 |
2024/10/23 |
4,545 |
4,570 |
4,385 |
4,500 |
-0.99% |
5,500 |
2024/10/22 |
4,530 |
4,545 |
4,395 |
4,545 |
+0.33% |
11,300 |
2024/10/21 |
4,675 |
4,705 |
4,530 |
4,530 |
-4.43% |
15,600 |
2024/10/18 |
4,770 |
4,860 |
4,740 |
4,740 |
-1.96% |
3,400 |
2024/10/17 |
4,850 |
4,855 |
4,660 |
4,835 |
-0.10% |
19,000 |
2024/10/16 |
4,870 |
4,910 |
4,820 |
4,840 |
-0.62% |
5,200 |
2024/10/15 |
5,020 |
5,020 |
4,870 |
4,870 |
-1.62% |
8,700 |
2024/10/11 |
4,970 |
4,995 |
4,950 |
4,950 |
-0.40% |
7,200 |
2024/10/10 |
5,150 |
5,180 |
4,960 |
4,970 |
-2.74% |
10,100 |
2024/10/9 |
5,020 |
5,190 |
4,995 |
5,110 |
+1.39% |
16,500 |
2024/10/8 |
5,010 |
5,160 |
4,990 |
5,040 |
-0.98% |
13,900 |
2024/10/7 |
4,920 |
5,240 |
4,855 |
5,090 |
+5.82% |
31,500 |
2024/10/4 |
4,850 |
4,850 |
4,755 |
4,810 |
-0.10% |
4,500 |
2024/10/3 |
4,955 |
5,000 |
4,815 |
4,815 |
-2.33% |
19,800 |
2024/10/2 |
4,970 |
5,030 |
4,925 |
4,930 |
-2.38% |
22,100 |
2024/10/1 |
4,930 |
5,050 |
4,870 |
5,050 |
+3.91% |
16,900 |
2024/9/30 |
4,905 |
4,940 |
4,835 |
4,860 |
-1.62% |
11,100 |
2024/9/27 |
4,740 |
5,060 |
4,740 |
4,940 |
+8.33% |
33,600 |
2024/9/26 |
4,735 |
4,750 |
4,560 |
4,560 |
-5.10% |
21,400 |
2024/9/25 |
4,865 |
4,865 |
4,725 |
4,805 |
-0.10% |
9,400 |
2024/9/24 |
4,840 |
4,895 |
4,705 |
4,810 |
-0.62% |
17,200 |
2024/9/20 |
4,960 |
4,960 |
4,790 |
4,840 |
-0.41% |
12,300 |
2024/9/19 |
4,950 |
5,040 |
4,860 |
4,860 |
-0.31% |
9,200 |
2024/9/18 |
4,930 |
5,000 |
4,855 |
4,875 |
-0.81% |
11,300 |
2024/9/17 |
4,920 |
4,920 |
4,745 |
4,915 |
-0.10% |
10,600 |
2024/9/13 |
4,910 |
5,140 |
4,910 |
4,920 |
+0.20% |
16,400 |
2024/9/12 |
4,895 |
4,950 |
4,835 |
4,910 |
+4.47% |
17,100 |
2024/9/11 |
4,955 |
5,000 |
4,660 |
4,700 |
-5.72% |
24,200 |
2024/9/10 |
4,760 |
5,020 |
4,755 |
4,985 |
+4.95% |
18,700 |
2024/9/9 |
4,760 |
5,000 |
4,690 |
4,750 |
-1.45% |
20,300 |
2024/9/6 |
4,885 |
4,925 |
4,660 |
4,820 |
-2.53% |
31,800 |
2024/9/5 |
4,900 |
5,070 |
4,760 |
4,945 |
+1.64% |
39,700 |
2024/9/4 |
4,670 |
4,970 |
4,645 |
4,865 |
+2.64% |
49,600 |
2024/9/3 |
4,600 |
4,800 |
4,600 |
4,740 |
+3.49% |
23,600 |
2024/9/2 |
4,250 |
4,630 |
4,250 |
4,580 |
+8.92% |
31,400 |
2024/8/30 |
4,220 |
4,300 |
4,190 |
4,205 |
-0.36% |
10,300 |
2024/8/29 |
4,215 |
4,250 |
4,185 |
4,220 |
+0.12% |
4,800 |
2024/8/28 |
4,225 |
4,285 |
4,120 |
4,215 |
-0.24% |
9,300 |
2024/8/27 |
4,250 |
4,300 |
4,185 |
4,225 |
-2.99% |
21,800 |
2024/8/26 |
4,150 |
4,400 |
4,125 |
4,355 |
+7.53% |
25,100 |
2024/8/23 |
3,940 |
4,150 |
3,890 |
4,050 |
+3.05% |
25,400 |
2024/8/22 |
3,685 |
3,930 |
3,685 |
3,930 |
+7.67% |
23,800 |
2024/8/21 |
3,685 |
3,715 |
3,650 |
3,650 |
-1.48% |
4,000 |
2024/8/20 |
3,690 |
3,755 |
3,690 |
3,705 |
+0.82% |
8,700 |
2024/8/19 |
3,730 |
3,770 |
3,640 |
3,675 |
-1.47% |
13,800 |
2024/8/16 |
3,720 |
3,780 |
3,700 |
3,730 |
+2.19% |
18,200 |
2024/8/15 |
3,565 |
3,695 |
3,530 |
3,650 |
+2.38% |
13,300 |
2024/8/14 |
3,615 |
3,730 |
3,545 |
3,565 |
-0.70% |
18,700 |
2024/8/13 |
3,270 |
3,630 |
3,270 |
3,590 |
+15.99% |
51,000 |
2024/8/9 |
3,185 |
3,185 |
3,060 |
3,095 |
+0.65% |
10,900 |
2024/8/8 |
3,250 |
3,250 |
3,075 |
3,075 |
-7.24% |
24,400 |
2024/8/7 |
3,330 |
3,410 |
3,265 |
3,315 |
+1.53% |
11,600 |
2024/8/6 |
3,010 |
3,290 |
3,010 |
3,265 |
+8.83% |
14,300 |
2024/8/5 |
3,255 |
3,310 |
3,000 |
3,000 |
-9.77% |
26,400 |
2024/8/2 |
3,450 |
3,585 |
3,325 |
3,325 |
-8.02% |
22,300 |
2024/8/1 |
3,740 |
3,760 |
3,595 |
3,615 |
-4.62% |
8,600 |
2024/7/31 |
3,715 |
3,795 |
3,665 |
3,790 |
+2.16% |
10,700 |
2024/7/30 |
3,520 |
3,710 |
3,515 |
3,710 |
+3.78% |
18,000 |
2024/7/29 |
3,575 |
3,595 |
3,465 |
3,575 |
+0.85% |
22,100 |
2024/7/26 |
3,580 |
3,635 |
3,505 |
3,545 |
-1.66% |
15,900 |
2024/7/25 |
3,450 |
3,615 |
3,425 |
3,605 |
+2.41% |
21,700 |
2024/7/24 |
3,380 |
3,540 |
3,380 |
3,520 |
+3.68% |
40,600 |
2024/7/23 |
3,355 |
3,400 |
3,350 |
3,395 |
+2.11% |
4,800 |
2024/7/22 |
3,395 |
3,405 |
3,320 |
3,325 |
-1.34% |
7,700 |
2024/7/19 |
3,335 |
3,430 |
3,260 |
3,370 |
+1.05% |
16,000 |
2024/7/18 |
3,310 |
3,360 |
3,310 |
3,335 |
-0.60% |
2,700 |
2024/7/17 |
3,420 |
3,420 |
3,310 |
3,355 |
-1.03% |
10,200 |
2024/7/16 |
3,400 |
3,465 |
3,370 |
3,390 |
+0.30% |
14,300 |
2024/7/12 |
3,355 |
3,415 |
3,350 |
3,380 |
+0.75% |
9,200 |
2024/7/11 |
3,335 |
3,390 |
3,325 |
3,355 |
+2.60% |
15,200 |
2024/7/10 |
3,385 |
3,405 |
3,250 |
3,270 |
-2.10% |
18,700 |
2024/7/9 |
3,365 |
3,430 |
3,315 |
3,340 |
+0.30% |
12,100 |
2024/7/8 |
3,310 |
3,415 |
3,305 |
3,330 |
+4.39% |
25,300 |
2024/7/5 |
3,330 |
3,370 |
3,185 |
3,190 |
-3.19% |
20,600 |
2024/7/4 |
3,285 |
3,345 |
3,260 |
3,295 |
+2.17% |
22,600 |
2024/7/3 |
3,275 |
3,285 |
3,170 |
3,225 |
+4.03% |
35,900 |
2024/7/2 |
3,095 |
3,195 |
3,075 |
3,100 |
+1.64% |
19,200 |
2024/7/1 |
3,040 |
3,135 |
3,015 |
3,050 |
-3.48% |
40,100 |
2024/6/28 |
3,250 |
3,250 |
3,160 |
3,160 |
-3.22% |
26,300 |
2024/6/27 |
3,345 |
3,380 |
3,250 |
3,265 |
-6.71% |
51,100 |
2024/6/26 |
3,450 |
3,520 |
3,430 |
3,500 |
+2.19% |
45,500 |
2024/6/25 |
3,390 |
3,445 |
3,350 |
3,425 |
+1.03% |
43,200 |
2024/6/24 |
3,375 |
3,410 |
3,310 |
3,390 |
+0.59% |
57,300 |
2024/6/21 |
3,380 |
3,420 |
3,360 |
3,370 |
-0.15% |
14,800 |
2024/6/20 |
3,445 |
3,470 |
3,350 |
3,375 |
-1.89% |
26,900 |
2024/6/19 |
3,495 |
3,495 |
3,440 |
3,440 |
-0.86% |
12,800 |
2024/6/18 |
3,505 |
3,535 |
3,470 |
3,470 |
-1.00% |
27,300 |
|