| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
8,860 |
9,031 |
8,768 |
9,008 |
+1.73% |
438,200 |
| 2024/12/2 |
8,810 |
8,920 |
8,665 |
8,855 |
+0.15% |
335,200 |
| 2024/11/29 |
8,550 |
8,867 |
8,480 |
8,842 |
+2.95% |
383,600 |
| 2024/11/28 |
8,549 |
8,616 |
8,504 |
8,589 |
+0.74% |
191,500 |
| 2024/11/27 |
8,639 |
8,649 |
8,441 |
8,526 |
-1.31% |
207,400 |
| 2024/11/26 |
8,380 |
8,670 |
8,380 |
8,639 |
+3.37% |
379,900 |
| 2024/11/25 |
8,459 |
8,482 |
8,238 |
8,357 |
-1.19% |
442,700 |
| 2024/11/22 |
8,313 |
8,475 |
8,223 |
8,458 |
+1.74% |
229,000 |
| 2024/11/21 |
8,243 |
8,336 |
8,081 |
8,313 |
+0.90% |
250,000 |
| 2024/11/20 |
8,400 |
8,518 |
8,085 |
8,239 |
-1.36% |
437,200 |
| 2024/11/19 |
8,117 |
8,353 |
8,011 |
8,353 |
+2.91% |
509,800 |
| 2024/11/18 |
7,910 |
8,117 |
7,777 |
8,117 |
+2.62% |
492,900 |
| 2024/11/15 |
7,680 |
7,942 |
7,600 |
7,910 |
+3.14% |
521,500 |
| 2024/11/14 |
7,221 |
7,696 |
7,196 |
7,669 |
+5.78% |
827,700 |
| 2024/11/13 |
7,245 |
7,513 |
7,120 |
7,250 |
-0.85% |
752,200 |
| 2024/11/12 |
7,250 |
7,426 |
7,107 |
7,312 |
+1.20% |
562,600 |
| 2024/11/11 |
7,250 |
7,285 |
7,124 |
7,225 |
-1.01% |
357,200 |
| 2024/11/8 |
7,113 |
7,346 |
7,078 |
7,299 |
+2.63% |
505,800 |
| 2024/11/7 |
7,180 |
7,281 |
7,096 |
7,112 |
-0.27% |
261,100 |
| 2024/11/6 |
7,204 |
7,269 |
7,111 |
7,131 |
-1.00% |
270,200 |
| 2024/11/5 |
7,253 |
7,299 |
7,203 |
7,203 |
-0.39% |
185,300 |
| 2024/11/1 |
7,266 |
7,280 |
7,208 |
7,231 |
-1.49% |
150,500 |
| 2024/10/31 |
7,439 |
7,439 |
7,299 |
7,340 |
-0.42% |
162,200 |
| 2024/10/30 |
7,410 |
7,430 |
7,350 |
7,371 |
-0.15% |
263,600 |
| 2024/10/29 |
7,350 |
7,437 |
7,303 |
7,382 |
+0.74% |
118,400 |
| 2024/10/28 |
7,309 |
7,378 |
7,287 |
7,328 |
+0.47% |
99,900 |
| 2024/10/25 |
7,267 |
7,305 |
7,215 |
7,294 |
-0.45% |
147,800 |
| 2024/10/24 |
7,375 |
7,466 |
7,312 |
7,327 |
-0.25% |
216,400 |
| 2024/10/23 |
7,321 |
7,415 |
7,277 |
7,345 |
+0.81% |
193,100 |
| 2024/10/22 |
7,288 |
7,300 |
7,204 |
7,286 |
-0.42% |
140,300 |
| 2024/10/21 |
7,302 |
7,344 |
7,251 |
7,317 |
-0.11% |
156,700 |
| 2024/10/18 |
7,366 |
7,417 |
7,303 |
7,325 |
-0.18% |
117,000 |
| 2024/10/17 |
7,499 |
7,500 |
7,335 |
7,338 |
-1.03% |
170,100 |
| 2024/10/16 |
7,493 |
7,657 |
7,414 |
7,414 |
-1.12% |
177,600 |
| 2024/10/15 |
7,537 |
7,577 |
7,498 |
7,498 |
+0.09% |
176,500 |
| 2024/10/11 |
7,647 |
7,647 |
7,480 |
7,491 |
-1.80% |
213,800 |
| 2024/10/10 |
7,680 |
7,682 |
7,595 |
7,628 |
-0.68% |
154,000 |
| 2024/10/9 |
7,750 |
7,828 |
7,680 |
7,680 |
-0.26% |
144,600 |
| 2024/10/8 |
7,741 |
7,804 |
7,686 |
7,700 |
-1.36% |
159,900 |
| 2024/10/7 |
7,865 |
7,898 |
7,739 |
7,806 |
-0.27% |
232,400 |
| 2024/10/4 |
7,676 |
7,850 |
7,676 |
7,827 |
+1.53% |
174,000 |
| 2024/10/3 |
7,749 |
7,807 |
7,617 |
7,709 |
+0.86% |
172,000 |
| 2024/10/2 |
7,754 |
7,806 |
7,623 |
7,643 |
-2.14% |
260,300 |
| 2024/10/1 |
7,934 |
7,940 |
7,805 |
7,810 |
-1.25% |
214,700 |
| 2024/9/30 |
7,906 |
8,014 |
7,868 |
7,909 |
-1.21% |
344,300 |
| 2024/9/27 |
7,955 |
8,010 |
7,899 |
8,006 |
+0.73% |
258,400 |
| 2024/9/26 |
7,787 |
7,960 |
7,763 |
7,948 |
+3.26% |
311,800 |
| 2024/9/25 |
7,738 |
7,755 |
7,562 |
7,697 |
-1.00% |
195,800 |
| 2024/9/24 |
7,653 |
7,809 |
7,630 |
7,775 |
+1.28% |
208,100 |
| 2024/9/20 |
7,687 |
7,855 |
7,653 |
7,677 |
+0.95% |
377,900 |
| 2024/9/19 |
7,571 |
7,675 |
7,571 |
7,605 |
+0.22% |
167,900 |
| 2024/9/18 |
7,656 |
7,705 |
7,510 |
7,588 |
-0.88% |
192,400 |
| 2024/9/17 |
7,500 |
7,655 |
7,486 |
7,655 |
+3.17% |
250,700 |
| 2024/9/13 |
7,500 |
7,524 |
7,338 |
7,420 |
-1.07% |
273,000 |
| 2024/9/12 |
7,459 |
7,540 |
7,415 |
7,500 |
+0.94% |
297,900 |
| 2024/9/11 |
7,654 |
7,688 |
7,368 |
7,430 |
-3.71% |
364,800 |
| 2024/9/10 |
7,549 |
7,750 |
7,530 |
7,716 |
+2.36% |
248,000 |
| 2024/9/9 |
7,480 |
7,571 |
7,470 |
7,538 |
-0.21% |
169,000 |
| 2024/9/6 |
7,668 |
7,725 |
7,468 |
7,554 |
-0.84% |
261,300 |
| 2024/9/5 |
7,490 |
7,635 |
7,473 |
7,618 |
+1.71% |
285,200 |
| 2024/9/4 |
7,420 |
7,600 |
7,393 |
7,490 |
+0.17% |
463,900 |
| 2024/9/3 |
7,100 |
7,477 |
7,100 |
7,477 |
+6.06% |
462,300 |
| 2024/9/2 |
7,178 |
7,187 |
7,021 |
7,050 |
-2.73% |
324,100 |
| 2024/8/30 |
7,310 |
7,342 |
7,189 |
7,248 |
-0.73% |
273,300 |
| 2024/8/29 |
7,340 |
7,341 |
7,222 |
7,301 |
-0.80% |
197,000 |
| 2024/8/28 |
7,408 |
7,430 |
7,301 |
7,360 |
-0.77% |
180,400 |
| 2024/8/27 |
7,370 |
7,449 |
7,238 |
7,417 |
+0.77% |
285,100 |
| 2024/8/26 |
7,279 |
7,360 |
7,236 |
7,360 |
+1.41% |
186,900 |
| 2024/8/23 |
7,325 |
7,359 |
7,242 |
7,258 |
-0.90% |
176,000 |
| 2024/8/22 |
7,250 |
7,324 |
7,221 |
7,324 |
+1.02% |
249,000 |
| 2024/8/21 |
7,246 |
7,330 |
7,202 |
7,250 |
-0.44% |
244,300 |
| 2024/8/20 |
7,149 |
7,330 |
7,122 |
7,282 |
+2.65% |
286,300 |
| 2024/8/19 |
7,235 |
7,301 |
7,065 |
7,094 |
-2.10% |
321,600 |
| 2024/8/16 |
7,041 |
7,247 |
7,001 |
7,246 |
+2.85% |
447,800 |
| 2024/8/15 |
7,144 |
7,418 |
7,034 |
7,045 |
-1.39% |
814,700 |
| 2024/8/14 |
6,324 |
7,220 |
6,302 |
7,144 |
+14.78% |
1,931,500 |
| 2024/8/13 |
6,097 |
6,240 |
6,028 |
6,224 |
+2.62% |
302,800 |
| 2024/8/9 |
6,124 |
6,169 |
5,963 |
6,065 |
-0.07% |
282,500 |
| 2024/8/8 |
5,933 |
6,192 |
5,916 |
6,069 |
+2.31% |
246,500 |
| 2024/8/7 |
5,734 |
6,041 |
5,708 |
5,932 |
+1.68% |
226,800 |
| 2024/8/6 |
5,719 |
5,894 |
5,702 |
5,834 |
+5.71% |
295,700 |
| 2024/8/5 |
5,658 |
5,899 |
5,480 |
5,519 |
-6.71% |
409,700 |
| 2024/8/2 |
5,976 |
6,022 |
5,911 |
5,916 |
-3.95% |
288,400 |
| 2024/8/1 |
6,442 |
6,442 |
6,144 |
6,159 |
-5.01% |
275,000 |
| 2024/7/31 |
6,349 |
6,499 |
6,318 |
6,484 |
+2.35% |
265,600 |
| 2024/7/30 |
6,450 |
6,458 |
6,331 |
6,335 |
-0.50% |
228,700 |
| 2024/7/29 |
6,295 |
6,417 |
6,276 |
6,367 |
+1.47% |
207,300 |
| 2024/7/26 |
6,300 |
6,311 |
6,198 |
6,275 |
+0.30% |
210,400 |
| 2024/7/25 |
6,085 |
6,325 |
6,060 |
6,256 |
+3.23% |
431,700 |
| 2024/7/24 |
6,102 |
6,146 |
6,025 |
6,060 |
-1.40% |
149,300 |
| 2024/7/23 |
6,185 |
6,231 |
6,123 |
6,146 |
-1.93% |
132,500 |
| 2024/7/22 |
6,301 |
6,319 |
6,217 |
6,267 |
-0.13% |
175,200 |
| 2024/7/19 |
6,350 |
6,375 |
6,191 |
6,275 |
-0.11% |
259,400 |
| 2024/7/18 |
6,100 |
6,317 |
6,073 |
6,282 |
+2.26% |
332,600 |
| 2024/7/17 |
6,131 |
6,148 |
6,066 |
6,143 |
+0.77% |
179,000 |
| 2024/7/16 |
6,365 |
6,368 |
6,056 |
6,096 |
-3.41% |
329,900 |
| 2024/7/12 |
6,000 |
6,320 |
5,977 |
6,311 |
+3.46% |
566,000 |
| 2024/7/11 |
6,220 |
6,234 |
6,098 |
6,100 |
-2.27% |
465,500 |
| 2024/7/10 |
5,827 |
6,272 |
5,822 |
6,242 |
+8.99% |
1,117,700 |
| 2024/7/9 |
5,619 |
5,774 |
5,594 |
5,727 |
+2.27% |
226,600 |
| 2024/7/8 |
5,643 |
5,643 |
5,580 |
5,600 |
-1.13% |
262,000 |
| 2024/7/5 |
5,756 |
5,785 |
5,629 |
5,664 |
-1.41% |
148,900 |
| 2024/7/4 |
5,710 |
5,780 |
5,701 |
5,745 |
+0.61% |
144,900 |
| 2024/7/3 |
5,651 |
5,720 |
5,644 |
5,710 |
+0.79% |
158,800 |
| 2024/7/2 |
5,745 |
5,745 |
5,595 |
5,665 |
-1.70% |
348,600 |
| 2024/7/1 |
5,641 |
5,770 |
5,640 |
5,763 |
+2.16% |
296,700 |
| 2024/6/28 |
5,628 |
5,679 |
5,596 |
5,641 |
+0.32% |
207,900 |
| 2024/6/27 |
5,574 |
5,623 |
5,574 |
5,623 |
+0.11% |
178,000 |
| 2024/6/26 |
5,600 |
5,626 |
5,565 |
5,617 |
+0.54% |
227,900 |
| 2024/6/25 |
5,606 |
5,636 |
5,587 |
5,587 |
-0.37% |
182,800 |
| 2024/6/24 |
5,610 |
5,620 |
5,555 |
5,608 |
+0.79% |
240,800 |
| 2024/6/21 |
5,506 |
5,618 |
5,506 |
5,564 |
+1.15% |
337,700 |
| 2024/6/20 |
5,660 |
5,680 |
5,460 |
5,501 |
-3.05% |
361,100 |
| 2024/6/19 |
5,633 |
5,677 |
5,592 |
5,674 |
+0.69% |
208,200 |
| 2024/6/18 |
5,650 |
5,650 |
5,595 |
5,635 |
+0.36% |
169,000 |
| 2024/6/17 |
5,600 |
5,615 |
5,561 |
5,615 |
+0.27% |
227,900 |
| 2024/6/14 |
5,600 |
5,613 |
5,558 |
5,600 |
+0.56% |
467,300 |
| 2024/6/13 |
5,622 |
5,646 |
5,557 |
5,569 |
-0.55% |
179,400 |
| 2024/6/12 |
5,600 |
5,630 |
5,561 |
5,600 |
+0.00% |
172,400 |
| 2024/6/11 |
5,609 |
5,676 |
5,573 |
5,600 |
+0.07% |
208,000 |
| 2024/6/10 |
5,545 |
5,608 |
5,544 |
5,596 |
+0.96% |
220,400 |
| 2024/6/7 |
5,600 |
5,623 |
5,539 |
5,543 |
-0.70% |
192,800 |
| 2024/6/6 |
5,600 |
5,609 |
5,550 |
5,582 |
-0.32% |
268,200 |
|
