日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/13 |
3,635 |
3,635 |
3,595 |
3,600 |
-0.96% |
21,500 |
2024/11/12 |
3,645 |
3,670 |
3,625 |
3,635 |
-0.27% |
17,900 |
2024/11/11 |
3,715 |
3,715 |
3,640 |
3,645 |
-1.88% |
16,900 |
2024/11/8 |
3,775 |
3,775 |
3,705 |
3,715 |
-1.59% |
18,300 |
2024/11/7 |
3,745 |
3,775 |
3,700 |
3,775 |
+0.94% |
28,600 |
2024/11/6 |
3,710 |
3,740 |
3,655 |
3,740 |
-0.27% |
32,100 |
2024/11/5 |
3,750 |
3,765 |
3,715 |
3,750 |
+0.94% |
14,300 |
2024/11/1 |
3,735 |
3,755 |
3,680 |
3,715 |
-0.80% |
12,900 |
2024/10/31 |
3,695 |
3,765 |
3,675 |
3,745 |
+1.22% |
21,800 |
2024/10/30 |
3,665 |
3,715 |
3,665 |
3,700 |
+0.68% |
45,000 |
2024/10/29 |
3,695 |
3,700 |
3,655 |
3,675 |
-0.54% |
13,400 |
2024/10/28 |
3,660 |
3,700 |
3,655 |
3,695 |
+0.96% |
12,300 |
2024/10/25 |
3,720 |
3,725 |
3,650 |
3,660 |
-1.61% |
12,500 |
2024/10/24 |
3,705 |
3,725 |
3,700 |
3,720 |
+0.40% |
10,900 |
2024/10/23 |
3,715 |
3,735 |
3,700 |
3,705 |
-0.67% |
10,200 |
2024/10/22 |
3,735 |
3,755 |
3,710 |
3,730 |
-0.13% |
21,900 |
2024/10/21 |
3,735 |
3,740 |
3,695 |
3,735 |
+0.13% |
19,500 |
2024/10/18 |
3,770 |
3,770 |
3,730 |
3,730 |
-0.27% |
10,000 |
2024/10/17 |
3,750 |
3,765 |
3,730 |
3,740 |
-0.27% |
11,700 |
2024/10/16 |
3,735 |
3,775 |
3,720 |
3,750 |
+0.00% |
15,100 |
2024/10/15 |
3,700 |
3,775 |
3,700 |
3,750 |
+1.63% |
20,400 |
2024/10/11 |
3,710 |
3,710 |
3,680 |
3,690 |
-0.27% |
11,400 |
2024/10/10 |
3,710 |
3,710 |
3,665 |
3,700 |
-0.40% |
11,900 |
2024/10/9 |
3,730 |
3,780 |
3,705 |
3,715 |
-0.27% |
11,600 |
2024/10/8 |
3,735 |
3,780 |
3,705 |
3,725 |
-1.72% |
18,600 |
2024/10/7 |
3,800 |
3,815 |
3,785 |
3,790 |
+0.53% |
17,800 |
2024/10/4 |
3,725 |
3,785 |
3,725 |
3,770 |
+1.21% |
22,500 |
2024/10/3 |
3,725 |
3,760 |
3,705 |
3,725 |
+1.09% |
19,900 |
2024/10/2 |
3,685 |
3,705 |
3,675 |
3,685 |
-0.41% |
26,300 |
2024/10/1 |
3,680 |
3,705 |
3,665 |
3,700 |
+0.68% |
18,300 |
2024/9/30 |
3,725 |
3,790 |
3,655 |
3,675 |
-3.16% |
22,200 |
2024/9/27 |
3,900 |
3,900 |
3,785 |
3,795 |
-2.69% |
19,800 |
2024/9/26 |
3,800 |
3,915 |
3,775 |
3,900 |
+3.17% |
39,300 |
2024/9/25 |
3,795 |
3,810 |
3,780 |
3,780 |
-0.26% |
21,800 |
2024/9/24 |
3,790 |
3,795 |
3,770 |
3,790 |
+1.20% |
11,100 |
2024/9/20 |
3,780 |
3,785 |
3,725 |
3,745 |
-0.13% |
32,300 |
2024/9/19 |
3,715 |
3,775 |
3,715 |
3,750 |
+1.35% |
22,400 |
2024/9/18 |
3,710 |
3,710 |
3,650 |
3,700 |
+0.00% |
28,000 |
2024/9/17 |
3,705 |
3,705 |
3,635 |
3,700 |
+0.41% |
32,800 |
2024/9/13 |
3,680 |
3,685 |
3,645 |
3,685 |
+0.14% |
22,800 |
2024/9/12 |
3,655 |
3,695 |
3,630 |
3,680 |
+1.94% |
23,500 |
2024/9/11 |
3,685 |
3,685 |
3,590 |
3,610 |
-2.04% |
19,000 |
2024/9/10 |
3,765 |
3,775 |
3,685 |
3,685 |
-2.12% |
15,600 |
2024/9/9 |
3,750 |
3,770 |
3,720 |
3,765 |
-0.13% |
10,100 |
2024/9/6 |
3,825 |
3,830 |
3,770 |
3,770 |
-0.53% |
15,200 |
2024/9/5 |
3,775 |
3,815 |
3,765 |
3,790 |
+0.40% |
11,600 |
2024/9/4 |
3,850 |
3,865 |
3,740 |
3,775 |
-1.95% |
14,500 |
2024/9/3 |
3,840 |
3,855 |
3,805 |
3,850 |
+0.79% |
11,100 |
2024/9/2 |
3,805 |
3,820 |
3,750 |
3,820 |
+0.53% |
22,800 |
2024/8/30 |
3,785 |
3,825 |
3,785 |
3,800 |
+0.40% |
6,500 |
2024/8/29 |
3,765 |
3,800 |
3,760 |
3,785 |
+0.00% |
10,400 |
2024/8/28 |
3,770 |
3,795 |
3,755 |
3,785 |
-0.79% |
14,800 |
2024/8/27 |
3,775 |
3,835 |
3,760 |
3,815 |
+1.33% |
12,400 |
2024/8/26 |
3,760 |
3,810 |
3,760 |
3,765 |
+0.13% |
13,800 |
2024/8/23 |
3,820 |
3,820 |
3,760 |
3,760 |
-0.92% |
7,700 |
2024/8/22 |
3,790 |
3,795 |
3,740 |
3,795 |
+0.26% |
10,400 |
2024/8/21 |
3,715 |
3,785 |
3,685 |
3,785 |
+1.88% |
10,200 |
2024/8/20 |
3,725 |
3,760 |
3,710 |
3,715 |
+0.81% |
15,400 |
2024/8/19 |
3,710 |
3,740 |
3,685 |
3,685 |
-0.67% |
12,700 |
2024/8/16 |
3,700 |
3,720 |
3,675 |
3,710 |
+2.20% |
15,900 |
2024/8/15 |
3,620 |
3,650 |
3,620 |
3,630 |
+0.28% |
16,200 |
2024/8/14 |
3,595 |
3,665 |
3,570 |
3,620 |
+0.70% |
18,300 |
2024/8/13 |
3,555 |
3,615 |
3,555 |
3,595 |
+0.56% |
14,400 |
2024/8/9 |
3,625 |
3,665 |
3,495 |
3,575 |
+0.56% |
38,900 |
2024/8/8 |
3,450 |
3,590 |
3,450 |
3,555 |
+1.28% |
20,200 |
2024/8/7 |
3,595 |
3,650 |
3,475 |
3,510 |
-0.43% |
52,500 |
2024/8/6 |
3,495 |
3,575 |
3,330 |
3,525 |
+5.07% |
38,300 |
2024/8/5 |
3,500 |
3,525 |
3,205 |
3,355 |
-6.93% |
46,400 |
2024/8/2 |
3,740 |
3,740 |
3,595 |
3,605 |
-5.38% |
43,200 |
2024/8/1 |
3,960 |
3,960 |
3,800 |
3,810 |
-2.93% |
26,500 |
2024/7/31 |
3,850 |
3,925 |
3,810 |
3,925 |
+1.95% |
23,000 |
2024/7/30 |
3,895 |
3,895 |
3,815 |
3,850 |
-1.16% |
30,100 |
2024/7/29 |
3,830 |
3,895 |
3,830 |
3,895 |
+2.50% |
14,200 |
2024/7/26 |
3,820 |
3,825 |
3,780 |
3,800 |
-1.43% |
16,400 |
2024/7/25 |
3,910 |
3,910 |
3,850 |
3,855 |
-1.78% |
20,200 |
2024/7/24 |
3,975 |
3,980 |
3,910 |
3,925 |
-1.38% |
16,700 |
2024/7/23 |
3,940 |
3,985 |
3,940 |
3,980 |
+1.79% |
9,100 |
2024/7/22 |
3,945 |
3,955 |
3,880 |
3,910 |
-0.89% |
18,900 |
2024/7/19 |
3,965 |
3,970 |
3,910 |
3,945 |
-2.23% |
17,600 |
2024/7/18 |
4,005 |
4,145 |
4,000 |
4,035 |
+0.50% |
43,300 |
2024/7/17 |
3,990 |
4,015 |
3,975 |
4,015 |
+0.88% |
30,200 |
2024/7/16 |
3,960 |
3,990 |
3,960 |
3,980 |
+0.89% |
16,100 |
2024/7/12 |
3,935 |
3,970 |
3,915 |
3,945 |
+0.25% |
23,400 |
2024/7/11 |
3,920 |
3,950 |
3,905 |
3,935 |
+1.42% |
24,900 |
2024/7/10 |
3,900 |
3,900 |
3,855 |
3,880 |
+0.26% |
23,100 |
2024/7/9 |
3,860 |
3,900 |
3,860 |
3,870 |
+0.65% |
25,800 |
2024/7/8 |
3,860 |
3,875 |
3,810 |
3,845 |
-0.39% |
24,100 |
2024/7/5 |
3,930 |
3,930 |
3,845 |
3,860 |
-1.91% |
19,300 |
2024/7/4 |
3,920 |
3,950 |
3,915 |
3,935 |
+0.51% |
22,800 |
2024/7/3 |
3,835 |
3,925 |
3,835 |
3,915 |
+2.09% |
34,800 |
2024/7/2 |
3,825 |
3,840 |
3,810 |
3,835 |
+0.26% |
29,300 |
2024/7/1 |
3,790 |
3,830 |
3,775 |
3,825 |
+0.92% |
27,600 |
2024/6/28 |
3,780 |
3,800 |
3,745 |
3,790 |
+0.13% |
37,300 |
2024/6/27 |
3,675 |
3,815 |
3,655 |
3,785 |
+1.61% |
124,100 |
2024/6/26 |
3,665 |
3,750 |
3,655 |
3,725 |
+1.36% |
365,900 |
2024/6/25 |
3,615 |
3,700 |
3,600 |
3,675 |
+2.23% |
195,300 |
2024/6/24 |
3,595 |
3,610 |
3,560 |
3,595 |
+0.28% |
165,300 |
2024/6/21 |
3,575 |
3,600 |
3,560 |
3,585 |
+1.13% |
121,600 |
2024/6/20 |
3,535 |
3,545 |
3,505 |
3,545 |
-0.14% |
96,600 |
2024/6/19 |
3,570 |
3,580 |
3,525 |
3,550 |
-1.25% |
68,400 |
2024/6/18 |
3,570 |
3,610 |
3,555 |
3,595 |
+0.98% |
43,800 |
2024/6/17 |
3,540 |
3,560 |
3,500 |
3,560 |
-0.42% |
46,700 |
2024/6/14 |
3,530 |
3,590 |
3,530 |
3,575 |
+0.56% |
39,600 |
2024/6/13 |
3,630 |
3,630 |
3,550 |
3,555 |
-2.07% |
30,700 |
2024/6/12 |
3,625 |
3,660 |
3,615 |
3,630 |
-0.55% |
18,800 |
2024/6/11 |
3,660 |
3,705 |
3,650 |
3,650 |
-0.27% |
25,100 |
2024/6/10 |
3,585 |
3,660 |
3,575 |
3,660 |
+2.23% |
27,000 |
2024/6/7 |
3,530 |
3,600 |
3,530 |
3,580 |
+0.99% |
41,400 |
2024/6/6 |
3,645 |
3,645 |
3,530 |
3,545 |
-2.88% |
54,700 |
2024/6/5 |
3,750 |
3,755 |
3,630 |
3,650 |
-3.95% |
62,800 |
2024/6/4 |
3,880 |
3,880 |
3,790 |
3,800 |
-2.81% |
39,900 |
2024/6/3 |
3,980 |
3,980 |
3,885 |
3,910 |
-1.76% |
21,400 |
2024/5/31 |
3,900 |
3,980 |
3,900 |
3,980 |
+2.45% |
23,400 |
2024/5/30 |
3,790 |
3,890 |
3,780 |
3,885 |
+2.24% |
19,900 |
2024/5/29 |
3,875 |
3,875 |
3,795 |
3,800 |
-1.43% |
15,500 |
2024/5/28 |
3,895 |
3,915 |
3,840 |
3,855 |
-1.03% |
19,500 |
2024/5/27 |
3,860 |
3,895 |
3,850 |
3,895 |
+1.04% |
13,700 |
2024/5/24 |
3,845 |
3,875 |
3,805 |
3,855 |
+0.00% |
17,200 |
2024/5/23 |
3,830 |
3,870 |
3,790 |
3,855 |
+0.65% |
17,600 |
2024/5/22 |
3,875 |
3,875 |
3,810 |
3,830 |
-1.16% |
16,000 |
2024/5/21 |
3,900 |
3,920 |
3,865 |
3,875 |
-0.39% |
17,600 |
2024/5/20 |
3,880 |
3,930 |
3,875 |
3,890 |
+0.78% |
16,600 |
2024/5/17 |
3,880 |
3,890 |
3,835 |
3,860 |
+0.39% |
14,000 |
|