| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
3,790 |
3,935 |
3,755 |
3,880 |
+2.51% |
16,300 |
| 2024/12/12 |
3,855 |
3,875 |
3,760 |
3,785 |
-1.69% |
12,200 |
| 2024/12/11 |
3,885 |
3,915 |
3,800 |
3,850 |
+0.13% |
17,100 |
| 2024/12/10 |
3,695 |
3,875 |
3,695 |
3,845 |
+4.06% |
24,200 |
| 2024/12/9 |
3,805 |
3,810 |
3,695 |
3,695 |
-2.64% |
10,200 |
| 2024/12/6 |
3,710 |
3,850 |
3,645 |
3,795 |
+3.12% |
26,100 |
| 2024/12/5 |
3,640 |
3,725 |
3,615 |
3,680 |
+1.80% |
10,400 |
| 2024/12/4 |
3,635 |
3,690 |
3,595 |
3,615 |
-0.69% |
8,200 |
| 2024/12/3 |
3,590 |
3,680 |
3,590 |
3,640 |
+0.00% |
22,900 |
| 2024/12/2 |
3,645 |
3,705 |
3,595 |
3,640 |
-0.14% |
14,200 |
| 2024/11/29 |
3,735 |
3,760 |
3,645 |
3,645 |
-1.49% |
10,100 |
| 2024/11/28 |
3,605 |
3,740 |
3,605 |
3,700 |
+2.64% |
14,500 |
| 2024/11/27 |
3,645 |
3,645 |
3,570 |
3,605 |
-1.10% |
5,100 |
| 2024/11/26 |
3,675 |
3,700 |
3,590 |
3,645 |
-0.82% |
8,900 |
| 2024/11/25 |
3,545 |
3,765 |
3,540 |
3,675 |
+5.60% |
41,200 |
| 2024/11/22 |
3,535 |
3,600 |
3,460 |
3,480 |
-2.93% |
50,500 |
| 2024/11/21 |
3,510 |
3,600 |
3,495 |
3,585 |
+1.27% |
15,100 |
| 2024/11/20 |
3,600 |
3,650 |
3,515 |
3,540 |
-2.21% |
32,200 |
| 2024/11/19 |
3,485 |
3,630 |
3,440 |
3,620 |
+3.43% |
45,300 |
| 2024/11/18 |
3,575 |
3,590 |
3,435 |
3,500 |
-4.24% |
66,700 |
| 2024/11/15 |
3,770 |
3,815 |
3,600 |
3,655 |
-3.31% |
57,000 |
| 2024/11/14 |
3,945 |
3,945 |
3,775 |
3,780 |
-3.32% |
41,100 |
| 2024/11/13 |
3,800 |
3,950 |
3,735 |
3,910 |
+2.36% |
67,000 |
| 2024/11/12 |
3,640 |
4,210 |
3,640 |
3,820 |
+5.23% |
175,800 |
| 2024/11/11 |
3,685 |
3,685 |
3,570 |
3,630 |
-1.89% |
23,700 |
| 2024/11/8 |
3,580 |
3,780 |
3,580 |
3,700 |
+3.50% |
17,900 |
| 2024/11/7 |
3,600 |
3,655 |
3,520 |
3,575 |
+0.70% |
9,200 |
| 2024/11/6 |
3,570 |
3,620 |
3,515 |
3,550 |
-0.14% |
8,700 |
| 2024/11/5 |
3,520 |
3,640 |
3,495 |
3,555 |
+1.14% |
8,400 |
| 2024/11/1 |
3,450 |
3,630 |
3,450 |
3,515 |
+0.14% |
19,700 |
| 2024/10/31 |
3,460 |
3,530 |
3,430 |
3,510 |
+1.59% |
14,700 |
| 2024/10/30 |
3,390 |
3,505 |
3,390 |
3,455 |
+2.83% |
18,900 |
| 2024/10/29 |
3,350 |
3,370 |
3,310 |
3,360 |
+2.28% |
6,100 |
| 2024/10/28 |
3,140 |
3,350 |
3,140 |
3,285 |
+2.50% |
10,300 |
| 2024/10/25 |
3,185 |
3,230 |
3,140 |
3,205 |
+0.31% |
7,900 |
| 2024/10/24 |
3,200 |
3,285 |
3,155 |
3,195 |
-1.69% |
9,300 |
| 2024/10/23 |
3,310 |
3,370 |
3,250 |
3,250 |
-2.69% |
10,400 |
| 2024/10/22 |
3,385 |
3,435 |
3,325 |
3,340 |
-3.33% |
11,400 |
| 2024/10/21 |
3,440 |
3,460 |
3,390 |
3,455 |
+2.52% |
3,600 |
| 2024/10/18 |
3,410 |
3,470 |
3,305 |
3,370 |
-1.46% |
20,200 |
| 2024/10/17 |
3,520 |
3,575 |
3,420 |
3,420 |
-3.66% |
14,800 |
| 2024/10/16 |
3,450 |
3,560 |
3,450 |
3,550 |
+2.16% |
8,700 |
| 2024/10/15 |
3,450 |
3,540 |
3,420 |
3,475 |
+1.46% |
13,700 |
| 2024/10/11 |
3,495 |
3,495 |
3,425 |
3,425 |
-2.56% |
7,800 |
| 2024/10/10 |
3,490 |
3,540 |
3,455 |
3,515 |
+1.15% |
8,200 |
| 2024/10/9 |
3,505 |
3,555 |
3,400 |
3,475 |
-1.14% |
16,700 |
| 2024/10/8 |
3,505 |
3,575 |
3,450 |
3,515 |
+0.14% |
13,800 |
| 2024/10/7 |
3,580 |
3,645 |
3,480 |
3,510 |
-1.96% |
25,900 |
| 2024/10/4 |
3,725 |
3,730 |
3,540 |
3,580 |
-3.24% |
52,700 |
| 2024/10/3 |
3,565 |
3,755 |
3,550 |
3,700 |
+4.96% |
31,000 |
| 2024/10/2 |
3,605 |
3,665 |
3,510 |
3,525 |
-4.99% |
17,600 |
| 2024/10/1 |
3,610 |
3,785 |
3,610 |
3,710 |
+3.49% |
16,200 |
| 2024/9/30 |
3,700 |
3,765 |
3,585 |
3,585 |
-6.40% |
35,700 |
| 2024/9/27 |
3,475 |
3,830 |
3,475 |
3,830 |
+9.27% |
36,600 |
| 2024/9/26 |
3,580 |
3,580 |
3,465 |
3,505 |
-0.14% |
10,700 |
| 2024/9/25 |
3,550 |
3,550 |
3,430 |
3,510 |
-1.13% |
8,700 |
| 2024/9/24 |
3,630 |
3,635 |
3,535 |
3,550 |
-0.28% |
12,600 |
| 2024/9/20 |
3,585 |
3,700 |
3,555 |
3,560 |
+2.01% |
39,500 |
| 2024/9/19 |
3,400 |
3,500 |
3,400 |
3,490 |
+4.02% |
10,500 |
| 2024/9/18 |
3,420 |
3,545 |
3,345 |
3,355 |
-0.59% |
21,900 |
| 2024/9/17 |
3,395 |
3,405 |
3,295 |
3,375 |
+0.90% |
12,700 |
| 2024/9/13 |
3,200 |
3,345 |
3,200 |
3,345 |
+3.88% |
13,400 |
| 2024/9/12 |
3,130 |
3,230 |
3,130 |
3,220 |
+4.04% |
7,600 |
| 2024/9/11 |
3,130 |
3,195 |
3,000 |
3,095 |
-2.06% |
13,200 |
| 2024/9/10 |
3,200 |
3,295 |
3,125 |
3,160 |
-0.63% |
9,000 |
| 2024/9/9 |
2,975 |
3,180 |
2,970 |
3,180 |
+2.42% |
19,400 |
| 2024/9/6 |
3,205 |
3,230 |
3,050 |
3,105 |
-3.87% |
13,400 |
| 2024/9/5 |
3,140 |
3,260 |
3,135 |
3,230 |
+1.10% |
10,200 |
| 2024/9/4 |
3,240 |
3,260 |
3,130 |
3,195 |
-5.33% |
32,500 |
| 2024/9/3 |
3,360 |
3,380 |
3,305 |
3,375 |
+1.20% |
6,800 |
| 2024/9/2 |
3,395 |
3,395 |
3,280 |
3,335 |
-0.89% |
13,000 |
| 2024/8/30 |
3,430 |
3,430 |
3,325 |
3,365 |
+0.15% |
10,200 |
| 2024/8/29 |
3,335 |
3,445 |
3,335 |
3,360 |
-0.15% |
3,800 |
| 2024/8/28 |
3,510 |
3,515 |
3,355 |
3,365 |
-2.32% |
6,800 |
| 2024/8/27 |
3,290 |
3,600 |
3,280 |
3,445 |
+6.33% |
51,500 |
| 2024/8/26 |
3,210 |
3,270 |
3,210 |
3,240 |
-0.46% |
3,300 |
| 2024/8/23 |
3,400 |
3,400 |
3,160 |
3,255 |
-2.25% |
14,900 |
| 2024/8/22 |
3,265 |
3,420 |
3,240 |
3,330 |
+3.58% |
19,100 |
| 2024/8/21 |
3,305 |
3,305 |
3,155 |
3,215 |
-2.43% |
8,000 |
| 2024/8/20 |
3,310 |
3,385 |
3,270 |
3,295 |
-0.15% |
6,600 |
| 2024/8/19 |
3,200 |
3,435 |
3,200 |
3,300 |
+4.43% |
40,700 |
| 2024/8/16 |
3,205 |
3,210 |
3,095 |
3,160 |
+1.94% |
13,200 |
| 2024/8/15 |
3,250 |
3,250 |
3,100 |
3,100 |
-1.74% |
15,800 |
| 2024/8/14 |
2,918 |
3,220 |
2,918 |
3,155 |
+6.30% |
35,400 |
| 2024/8/13 |
2,899 |
3,075 |
2,872 |
2,968 |
+8.24% |
56,300 |
| 2024/8/9 |
2,810 |
2,839 |
2,679 |
2,742 |
+1.56% |
29,500 |
| 2024/8/8 |
2,676 |
2,776 |
2,627 |
2,700 |
-1.68% |
20,900 |
| 2024/8/7 |
2,479 |
2,792 |
2,479 |
2,746 |
+8.58% |
40,500 |
| 2024/8/6 |
2,442 |
2,650 |
2,408 |
2,529 |
+9.67% |
43,300 |
| 2024/8/5 |
2,556 |
2,571 |
2,306 |
2,306 |
-17.82% |
128,900 |
| 2024/8/2 |
2,990 |
3,030 |
2,801 |
2,806 |
-12.31% |
99,600 |
| 2024/8/1 |
3,380 |
3,380 |
3,180 |
3,200 |
-3.90% |
83,200 |
| 2024/7/31 |
3,320 |
3,345 |
3,225 |
3,330 |
+0.30% |
48,000 |
| 2024/7/30 |
3,390 |
3,390 |
3,280 |
3,320 |
-1.04% |
30,900 |
| 2024/7/29 |
3,370 |
3,430 |
3,315 |
3,355 |
+1.67% |
34,400 |
| 2024/7/26 |
3,385 |
3,400 |
3,270 |
3,300 |
-0.90% |
59,500 |
| 2024/7/25 |
3,435 |
3,500 |
3,310 |
3,330 |
-4.58% |
74,800 |
| 2024/7/24 |
3,545 |
3,590 |
3,450 |
3,490 |
-1.55% |
32,500 |
| 2024/7/23 |
3,595 |
3,645 |
3,515 |
3,545 |
-0.98% |
32,300 |
| 2024/7/22 |
3,680 |
3,685 |
3,580 |
3,580 |
-2.98% |
45,900 |
| 2024/7/19 |
3,765 |
3,765 |
3,675 |
3,690 |
-1.34% |
25,400 |
| 2024/7/18 |
3,850 |
3,900 |
3,730 |
3,740 |
-4.59% |
47,400 |
| 2024/7/17 |
3,860 |
3,960 |
3,770 |
3,920 |
+2.89% |
52,900 |
| 2024/7/16 |
3,855 |
3,915 |
3,805 |
3,810 |
+0.66% |
12,100 |
| 2024/7/12 |
3,725 |
3,865 |
3,680 |
3,785 |
+0.93% |
41,200 |
| 2024/7/11 |
3,740 |
3,750 |
3,665 |
3,750 |
+1.08% |
18,200 |
| 2024/7/10 |
3,775 |
3,775 |
3,650 |
3,710 |
+0.13% |
37,800 |
| 2024/7/9 |
3,850 |
3,925 |
3,705 |
3,705 |
-2.50% |
29,500 |
| 2024/7/8 |
3,890 |
3,895 |
3,800 |
3,800 |
-3.06% |
26,900 |
| 2024/7/5 |
3,990 |
4,020 |
3,915 |
3,920 |
+1.03% |
19,000 |
| 2024/7/4 |
3,850 |
3,995 |
3,800 |
3,880 |
+1.04% |
42,200 |
| 2024/7/3 |
3,870 |
3,910 |
3,820 |
3,840 |
+0.92% |
19,900 |
| 2024/7/2 |
3,945 |
3,945 |
3,805 |
3,805 |
-2.69% |
22,900 |
| 2024/7/1 |
3,960 |
3,980 |
3,870 |
3,910 |
+0.00% |
19,700 |
| 2024/6/28 |
4,080 |
4,090 |
3,870 |
3,910 |
-4.63% |
63,400 |
| 2024/6/27 |
4,145 |
4,285 |
4,040 |
4,100 |
-1.09% |
43,500 |
| 2024/6/26 |
4,190 |
4,260 |
4,135 |
4,145 |
-0.96% |
14,800 |
| 2024/6/25 |
4,105 |
4,235 |
4,070 |
4,185 |
+2.32% |
17,400 |
| 2024/6/24 |
4,135 |
4,300 |
4,085 |
4,090 |
-2.27% |
24,300 |
| 2024/6/21 |
4,200 |
4,350 |
4,165 |
4,185 |
-0.12% |
41,800 |
| 2024/6/20 |
4,230 |
4,400 |
4,140 |
4,190 |
-0.95% |
29,300 |
| 2024/6/19 |
4,045 |
4,295 |
4,045 |
4,230 |
+4.57% |
31,800 |
| 2024/6/18 |
4,050 |
4,150 |
3,950 |
4,045 |
+0.37% |
42,800 |
|
