| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
5,170 |
5,490 |
5,020 |
5,470 |
+5.80% |
529,400 |
| 2024/12/2 |
5,290 |
5,540 |
5,160 |
5,170 |
+1.57% |
720,900 |
| 2024/11/29 |
4,830 |
5,160 |
4,740 |
5,090 |
+4.95% |
478,200 |
| 2024/11/28 |
4,805 |
4,950 |
4,680 |
4,850 |
+2.21% |
722,100 |
| 2024/11/27 |
4,600 |
4,770 |
4,450 |
4,745 |
-1.15% |
655,300 |
| 2024/11/26 |
4,905 |
5,110 |
4,655 |
4,800 |
-4.76% |
1,061,200 |
| 2024/11/25 |
5,250 |
5,500 |
5,020 |
5,040 |
-2.70% |
529,600 |
| 2024/11/22 |
5,980 |
5,980 |
5,020 |
5,180 |
-8.80% |
1,994,800 |
| 2024/11/21 |
5,680 |
5,680 |
5,680 |
5,680 |
+14.17% |
18,800 |
| 2024/11/20 |
4,650 |
4,975 |
4,585 |
4,975 |
+16.37% |
379,100 |
| 2024/11/19 |
4,960 |
4,975 |
4,145 |
4,275 |
-15.51% |
1,445,900 |
| 2024/11/18 |
4,650 |
5,470 |
4,585 |
5,060 |
-3.25% |
709,300 |
| 2024/11/15 |
5,930 |
6,060 |
5,050 |
5,230 |
-13.55% |
573,500 |
| 2024/11/14 |
5,350 |
6,430 |
5,350 |
6,050 |
-1.63% |
584,400 |
| 2024/11/13 |
6,370 |
6,550 |
6,140 |
6,150 |
-3.45% |
194,100 |
| 2024/11/12 |
6,390 |
6,680 |
6,310 |
6,370 |
-0.47% |
206,400 |
| 2024/11/11 |
6,550 |
6,660 |
6,330 |
6,400 |
-3.76% |
237,900 |
| 2024/11/8 |
7,030 |
7,190 |
6,610 |
6,650 |
-6.21% |
376,500 |
| 2024/11/7 |
7,250 |
7,380 |
7,050 |
7,090 |
-2.88% |
152,600 |
| 2024/11/6 |
7,000 |
7,430 |
7,000 |
7,300 |
+0.27% |
215,000 |
| 2024/11/5 |
7,740 |
7,840 |
7,200 |
7,280 |
-7.61% |
188,100 |
| 2024/11/1 |
7,920 |
8,030 |
7,800 |
7,880 |
-3.43% |
118,100 |
| 2024/10/31 |
8,170 |
8,250 |
8,050 |
8,160 |
-1.45% |
101,800 |
| 2024/10/30 |
8,040 |
8,380 |
7,880 |
8,280 |
+3.63% |
142,100 |
| 2024/10/29 |
7,780 |
7,990 |
7,720 |
7,990 |
+2.30% |
94,700 |
| 2024/10/28 |
7,790 |
8,050 |
7,760 |
7,810 |
-0.13% |
105,900 |
| 2024/10/25 |
8,160 |
8,200 |
7,750 |
7,820 |
-5.10% |
239,100 |
| 2024/10/24 |
8,340 |
8,490 |
8,240 |
8,240 |
-2.14% |
98,200 |
| 2024/10/23 |
8,520 |
8,640 |
8,360 |
8,420 |
-1.64% |
86,500 |
| 2024/10/22 |
8,470 |
8,570 |
8,380 |
8,560 |
+0.47% |
76,100 |
| 2024/10/21 |
8,600 |
8,680 |
8,430 |
8,520 |
-2.18% |
78,500 |
| 2024/10/18 |
8,500 |
8,720 |
8,420 |
8,710 |
+2.47% |
84,400 |
| 2024/10/17 |
8,180 |
8,660 |
8,060 |
8,500 |
+4.17% |
183,300 |
| 2024/10/16 |
8,340 |
8,440 |
8,120 |
8,160 |
-2.86% |
199,400 |
| 2024/10/15 |
8,680 |
8,690 |
8,020 |
8,400 |
-3.89% |
227,800 |
| 2024/10/11 |
8,960 |
9,210 |
8,640 |
8,740 |
-2.24% |
306,500 |
| 2024/10/10 |
9,050 |
9,070 |
8,850 |
8,940 |
-2.19% |
199,300 |
| 2024/10/9 |
9,120 |
9,280 |
8,950 |
9,140 |
+0.66% |
250,500 |
| 2024/10/8 |
8,920 |
9,250 |
8,810 |
9,080 |
+1.23% |
253,600 |
| 2024/10/7 |
8,820 |
9,000 |
8,680 |
8,970 |
+2.28% |
160,800 |
| 2024/10/4 |
8,800 |
9,050 |
8,730 |
8,770 |
-0.79% |
218,900 |
| 2024/10/3 |
9,080 |
9,090 |
8,790 |
8,840 |
-0.56% |
189,200 |
| 2024/10/2 |
9,100 |
9,150 |
8,840 |
8,890 |
-3.68% |
268,400 |
| 2024/10/1 |
9,640 |
9,700 |
9,160 |
9,230 |
-1.39% |
404,300 |
| 2024/9/30 |
9,790 |
10,020 |
9,300 |
9,360 |
-5.84% |
464,400 |
| 2024/9/27 |
9,240 |
10,050 |
9,190 |
9,940 |
+8.87% |
627,300 |
| 2024/9/26 |
9,260 |
9,370 |
8,990 |
9,130 |
-0.65% |
281,600 |
| 2024/9/25 |
9,060 |
9,480 |
9,000 |
9,190 |
+1.43% |
319,000 |
| 2024/9/24 |
9,780 |
10,020 |
8,780 |
9,060 |
-7.17% |
783,300 |
| 2024/9/20 |
9,360 |
9,980 |
9,260 |
9,760 |
+4.39% |
974,200 |
| 2024/9/19 |
8,670 |
9,690 |
8,500 |
9,350 |
+6.49% |
1,458,600 |
| 2024/9/18 |
7,550 |
8,880 |
7,530 |
8,780 |
+16.91% |
1,018,300 |
| 2024/9/17 |
7,720 |
7,730 |
7,360 |
7,510 |
-2.72% |
155,600 |
| 2024/9/13 |
7,600 |
7,740 |
7,500 |
7,720 |
+0.78% |
128,000 |
| 2024/9/12 |
7,400 |
7,670 |
7,300 |
7,660 |
+4.36% |
216,800 |
| 2024/9/11 |
7,580 |
7,670 |
7,230 |
7,340 |
-1.61% |
175,500 |
| 2024/9/10 |
7,540 |
7,590 |
7,310 |
7,460 |
-1.06% |
140,900 |
| 2024/9/9 |
7,000 |
7,560 |
6,990 |
7,540 |
+3.43% |
188,100 |
| 2024/9/6 |
7,330 |
7,400 |
7,080 |
7,290 |
-0.14% |
185,800 |
| 2024/9/5 |
7,440 |
7,530 |
7,230 |
7,300 |
-2.41% |
232,900 |
| 2024/9/4 |
7,520 |
7,790 |
7,470 |
7,480 |
-3.86% |
271,100 |
| 2024/9/3 |
7,980 |
8,280 |
7,710 |
7,780 |
-2.51% |
465,300 |
| 2024/9/2 |
8,180 |
8,390 |
7,900 |
7,980 |
-1.97% |
457,200 |
| 2024/8/30 |
7,730 |
8,200 |
7,620 |
8,140 |
+9.12% |
813,000 |
| 2024/8/29 |
7,500 |
7,580 |
7,250 |
7,460 |
+0.54% |
286,100 |
| 2024/8/28 |
7,550 |
8,040 |
7,310 |
7,420 |
-1.85% |
737,700 |
| 2024/8/27 |
6,980 |
7,640 |
6,830 |
7,560 |
+8.31% |
497,400 |
| 2024/8/26 |
7,100 |
7,310 |
6,960 |
6,980 |
-0.71% |
190,100 |
| 2024/8/23 |
6,940 |
7,120 |
6,920 |
7,030 |
+1.30% |
177,600 |
| 2024/8/22 |
7,130 |
7,220 |
6,870 |
6,940 |
-2.80% |
209,800 |
| 2024/8/21 |
7,180 |
7,460 |
7,020 |
7,140 |
-0.70% |
237,500 |
| 2024/8/20 |
7,610 |
7,710 |
7,070 |
7,190 |
-5.39% |
781,400 |
| 2024/8/19 |
6,760 |
7,600 |
6,750 |
7,600 |
+15.15% |
604,800 |
| 2024/8/16 |
7,300 |
7,320 |
6,550 |
6,600 |
-1.20% |
459,600 |
| 2024/8/15 |
6,340 |
6,880 |
6,280 |
6,680 |
+7.05% |
354,100 |
| 2024/8/14 |
6,610 |
6,670 |
6,200 |
6,240 |
-9.43% |
411,500 |
| 2024/8/13 |
6,510 |
6,970 |
6,450 |
6,890 |
+8.68% |
196,000 |
| 2024/8/9 |
6,420 |
6,500 |
6,150 |
6,340 |
-1.09% |
250,200 |
| 2024/8/8 |
6,350 |
6,500 |
6,260 |
6,410 |
+1.91% |
147,200 |
| 2024/8/7 |
6,080 |
6,580 |
6,030 |
6,290 |
+2.44% |
282,400 |
| 2024/8/6 |
6,000 |
6,350 |
5,890 |
6,140 |
+14.13% |
372,400 |
| 2024/8/5 |
6,230 |
6,540 |
5,380 |
5,380 |
-15.67% |
534,300 |
| 2024/8/2 |
6,000 |
6,750 |
6,000 |
6,380 |
-1.85% |
359,300 |
| 2024/8/1 |
6,470 |
6,580 |
6,040 |
6,500 |
-3.13% |
380,000 |
| 2024/7/31 |
7,000 |
7,090 |
6,610 |
6,710 |
-5.63% |
322,300 |
| 2024/7/30 |
7,300 |
7,300 |
7,040 |
7,110 |
-1.39% |
118,800 |
| 2024/7/29 |
7,250 |
7,400 |
7,160 |
7,210 |
-1.50% |
156,000 |
| 2024/7/26 |
7,180 |
7,340 |
7,120 |
7,320 |
+3.39% |
142,700 |
| 2024/7/25 |
7,000 |
7,280 |
6,980 |
7,080 |
-1.80% |
165,500 |
| 2024/7/24 |
7,370 |
7,540 |
7,180 |
7,210 |
-2.17% |
236,200 |
| 2024/7/23 |
7,490 |
7,690 |
7,350 |
7,370 |
-0.41% |
185,000 |
| 2024/7/22 |
7,530 |
7,890 |
7,340 |
7,400 |
-1.33% |
314,300 |
| 2024/7/19 |
8,050 |
8,100 |
7,300 |
7,500 |
-7.41% |
426,700 |
| 2024/7/18 |
7,530 |
8,200 |
7,500 |
8,100 |
+5.74% |
437,400 |
| 2024/7/17 |
8,010 |
8,140 |
7,620 |
7,660 |
-4.01% |
478,200 |
| 2024/7/16 |
7,920 |
8,090 |
7,710 |
7,980 |
+2.31% |
483,200 |
| 2024/7/12 |
7,280 |
7,940 |
7,210 |
7,800 |
+9.40% |
1,028,100 |
| 2024/7/11 |
7,390 |
7,480 |
6,950 |
7,130 |
-4.04% |
273,000 |
| 2024/7/10 |
7,210 |
7,500 |
7,180 |
7,430 |
+2.34% |
283,600 |
| 2024/7/9 |
7,340 |
7,620 |
7,180 |
7,260 |
-2.29% |
198,400 |
| 2024/7/8 |
7,720 |
7,780 |
7,430 |
7,430 |
-5.35% |
312,700 |
| 2024/7/5 |
7,490 |
7,850 |
7,460 |
7,850 |
+6.95% |
377,000 |
| 2024/7/4 |
7,280 |
7,360 |
7,010 |
7,340 |
+2.66% |
244,500 |
| 2024/7/3 |
6,950 |
7,200 |
6,890 |
7,150 |
+2.14% |
142,900 |
| 2024/7/2 |
7,000 |
7,240 |
6,870 |
7,000 |
-0.43% |
252,600 |
| 2024/7/1 |
7,360 |
7,580 |
7,030 |
7,030 |
-9.99% |
396,400 |
| 2024/6/28 |
8,440 |
8,780 |
7,550 |
7,810 |
-0.38% |
729,900 |
| 2024/6/27 |
7,340 |
7,840 |
7,300 |
7,840 |
+14.62% |
316,600 |
| 2024/6/26 |
7,090 |
7,290 |
6,610 |
6,840 |
-2.56% |
869,300 |
| 2024/6/25 |
5,850 |
7,020 |
5,820 |
7,020 |
+16.61% |
783,300 |
| 2024/6/24 |
6,020 |
6,020 |
6,020 |
6,020 |
-19.95% |
12,700 |
| 2024/6/21 |
7,520 |
8,050 |
7,360 |
7,520 |
-0.13% |
550,100 |
| 2024/6/20 |
7,000 |
7,750 |
6,800 |
7,530 |
+7.26% |
642,300 |
| 2024/6/19 |
7,360 |
7,440 |
6,560 |
7,020 |
-6.40% |
821,100 |
| 2024/6/18 |
7,700 |
8,070 |
7,420 |
7,500 |
-5.42% |
506,200 |
| 2024/6/17 |
8,800 |
8,800 |
7,510 |
7,930 |
-7.25% |
828,400 |
| 2024/6/14 |
7,940 |
9,020 |
7,770 |
8,550 |
+11.91% |
1,431,100 |
| 2024/6/13 |
7,340 |
7,860 |
7,150 |
7,640 |
+11.37% |
1,247,700 |
| 2024/6/12 |
6,290 |
6,900 |
6,290 |
6,860 |
+6.69% |
630,700 |
| 2024/6/11 |
6,120 |
6,830 |
6,010 |
6,430 |
+8.25% |
1,203,900 |
| 2024/6/10 |
5,590 |
5,950 |
5,550 |
5,940 |
+5.32% |
469,900 |
| 2024/6/7 |
5,000 |
5,660 |
4,935 |
5,640 |
+9.94% |
560,900 |
| 2024/6/6 |
5,340 |
5,530 |
5,100 |
5,130 |
-3.21% |
436,100 |
|
