| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
2,974 |
2,974 |
2,825 |
2,851 |
-3.84% |
9,800 |
| 2024/12/2 |
3,035 |
3,190 |
2,960 |
2,965 |
-6.17% |
27,700 |
| 2024/11/29 |
2,801 |
3,255 |
2,801 |
3,160 |
+14.87% |
36,400 |
| 2024/11/28 |
2,852 |
2,852 |
2,750 |
2,751 |
-3.64% |
6,100 |
| 2024/11/27 |
2,933 |
2,933 |
2,855 |
2,855 |
-0.97% |
3,700 |
| 2024/11/26 |
2,900 |
2,938 |
2,859 |
2,883 |
-0.38% |
3,900 |
| 2024/11/25 |
2,875 |
2,907 |
2,856 |
2,894 |
+0.87% |
2,700 |
| 2024/11/22 |
2,800 |
2,973 |
2,800 |
2,869 |
+2.46% |
7,700 |
| 2024/11/21 |
2,745 |
2,832 |
2,745 |
2,800 |
+0.18% |
9,100 |
| 2024/11/20 |
2,847 |
2,848 |
2,741 |
2,795 |
+2.19% |
4,700 |
| 2024/11/19 |
2,599 |
2,750 |
2,599 |
2,735 |
+6.38% |
13,400 |
| 2024/11/18 |
2,524 |
2,585 |
2,513 |
2,571 |
+0.94% |
3,400 |
| 2024/11/15 |
2,452 |
2,575 |
2,452 |
2,547 |
+3.54% |
7,500 |
| 2024/11/14 |
2,465 |
2,481 |
2,423 |
2,460 |
-0.20% |
5,300 |
| 2024/11/13 |
2,444 |
2,480 |
2,380 |
2,465 |
+4.80% |
6,300 |
| 2024/11/12 |
2,497 |
2,503 |
2,323 |
2,352 |
-8.48% |
26,700 |
| 2024/11/11 |
2,250 |
2,570 |
2,222 |
2,570 |
-2.95% |
35,200 |
| 2024/11/8 |
2,687 |
2,726 |
2,626 |
2,648 |
-3.25% |
6,500 |
| 2024/11/7 |
2,777 |
2,777 |
2,673 |
2,737 |
+1.79% |
3,200 |
| 2024/11/6 |
2,651 |
2,710 |
2,651 |
2,689 |
+1.20% |
1,900 |
| 2024/11/5 |
2,630 |
2,759 |
2,630 |
2,657 |
+2.11% |
5,400 |
| 2024/11/1 |
2,630 |
2,630 |
2,601 |
2,602 |
-2.91% |
600 |
| 2024/10/30 |
2,700 |
2,700 |
2,653 |
2,680 |
+1.13% |
1,000 |
| 2024/10/29 |
2,660 |
2,675 |
2,650 |
2,650 |
-1.34% |
1,100 |
| 2024/10/28 |
2,638 |
2,686 |
2,636 |
2,686 |
+3.23% |
400 |
| 2024/10/25 |
2,675 |
2,730 |
2,602 |
2,602 |
-2.73% |
1,700 |
| 2024/10/24 |
2,700 |
2,739 |
2,675 |
2,675 |
-2.66% |
2,200 |
| 2024/10/23 |
2,721 |
2,748 |
2,712 |
2,748 |
+1.03% |
700 |
| 2024/10/22 |
2,751 |
2,785 |
2,715 |
2,720 |
-2.58% |
2,100 |
| 2024/10/21 |
2,832 |
2,832 |
2,761 |
2,792 |
-1.52% |
2,200 |
| 2024/10/18 |
2,850 |
2,885 |
2,812 |
2,835 |
-0.60% |
1,800 |
| 2024/10/17 |
2,850 |
2,893 |
2,850 |
2,852 |
-1.25% |
1,100 |
| 2024/10/16 |
2,849 |
2,891 |
2,849 |
2,888 |
+1.37% |
1,000 |
| 2024/10/15 |
2,886 |
2,897 |
2,848 |
2,849 |
+0.46% |
1,500 |
| 2024/10/11 |
2,816 |
2,897 |
2,816 |
2,836 |
-0.87% |
1,300 |
| 2024/10/10 |
2,871 |
2,920 |
2,861 |
2,861 |
-1.72% |
900 |
| 2024/10/9 |
2,876 |
2,911 |
2,854 |
2,911 |
+1.22% |
1,100 |
| 2024/10/8 |
2,884 |
2,926 |
2,871 |
2,876 |
-1.98% |
800 |
| 2024/10/7 |
2,937 |
2,937 |
2,895 |
2,934 |
-0.10% |
800 |
| 2024/10/4 |
2,871 |
2,939 |
2,871 |
2,937 |
+1.07% |
1,600 |
| 2024/10/3 |
2,922 |
2,950 |
2,855 |
2,906 |
+0.35% |
4,800 |
| 2024/10/2 |
2,904 |
2,922 |
2,896 |
2,896 |
-1.76% |
500 |
| 2024/10/1 |
2,925 |
2,958 |
2,855 |
2,948 |
+0.72% |
1,800 |
| 2024/9/30 |
2,883 |
2,940 |
2,871 |
2,927 |
-0.20% |
6,700 |
| 2024/9/27 |
2,896 |
2,988 |
2,896 |
2,933 |
+0.45% |
5,400 |
| 2024/9/26 |
2,908 |
2,958 |
2,908 |
2,920 |
-1.28% |
3,900 |
| 2024/9/25 |
2,933 |
3,000 |
2,925 |
2,958 |
-0.57% |
5,900 |
| 2024/9/24 |
2,991 |
3,035 |
2,975 |
2,975 |
+0.00% |
4,300 |
| 2024/9/20 |
2,943 |
2,985 |
2,930 |
2,975 |
+0.78% |
5,000 |
| 2024/9/19 |
2,949 |
2,998 |
2,931 |
2,952 |
-1.57% |
4,000 |
| 2024/9/18 |
3,050 |
3,050 |
2,938 |
2,999 |
-2.31% |
3,800 |
| 2024/9/13 |
2,900 |
3,080 |
2,900 |
3,070 |
+5.21% |
7,500 |
| 2024/9/12 |
2,920 |
2,975 |
2,918 |
2,918 |
+0.90% |
1,100 |
| 2024/9/11 |
3,030 |
3,030 |
2,887 |
2,892 |
-2.95% |
3,600 |
| 2024/9/10 |
3,085 |
3,085 |
2,980 |
2,980 |
-2.45% |
800 |
| 2024/9/9 |
2,922 |
3,055 |
2,916 |
3,055 |
+2.79% |
5,600 |
| 2024/9/6 |
3,030 |
3,030 |
2,940 |
2,972 |
-1.59% |
2,800 |
| 2024/9/5 |
3,060 |
3,090 |
3,020 |
3,020 |
-1.31% |
2,000 |
| 2024/9/4 |
3,170 |
3,170 |
2,985 |
3,060 |
-1.29% |
5,000 |
| 2024/9/3 |
2,960 |
3,100 |
2,960 |
3,100 |
+4.73% |
6,200 |
| 2024/9/2 |
2,925 |
2,975 |
2,925 |
2,960 |
+1.20% |
3,100 |
| 2024/8/30 |
2,950 |
2,995 |
2,881 |
2,925 |
-0.85% |
7,100 |
| 2024/8/29 |
2,953 |
2,975 |
2,950 |
2,950 |
-0.37% |
1,100 |
| 2024/8/28 |
2,977 |
2,999 |
2,961 |
2,961 |
-0.87% |
2,600 |
| 2024/8/27 |
2,961 |
3,030 |
2,915 |
2,987 |
+0.88% |
8,900 |
| 2024/8/26 |
2,934 |
2,980 |
2,919 |
2,961 |
+0.92% |
3,200 |
| 2024/8/23 |
2,938 |
3,000 |
2,901 |
2,934 |
-0.14% |
6,900 |
| 2024/8/22 |
2,947 |
2,947 |
2,864 |
2,938 |
+0.27% |
4,400 |
| 2024/8/21 |
2,900 |
2,930 |
2,889 |
2,930 |
+0.00% |
800 |
| 2024/8/20 |
2,777 |
2,930 |
2,777 |
2,930 |
+7.44% |
8,600 |
| 2024/8/19 |
2,800 |
2,814 |
2,727 |
2,727 |
-2.82% |
6,300 |
| 2024/8/16 |
2,779 |
2,870 |
2,751 |
2,806 |
+0.97% |
12,600 |
| 2024/8/15 |
2,771 |
2,824 |
2,695 |
2,779 |
+1.05% |
9,300 |
| 2024/8/14 |
2,762 |
2,797 |
2,706 |
2,750 |
+0.00% |
7,600 |
| 2024/8/13 |
2,922 |
2,922 |
2,650 |
2,750 |
-4.25% |
23,100 |
| 2024/8/9 |
2,880 |
3,000 |
2,800 |
2,872 |
-9.97% |
17,800 |
| 2024/8/8 |
2,935 |
3,190 |
2,935 |
3,190 |
+8.69% |
4,300 |
| 2024/8/7 |
2,758 |
3,075 |
2,758 |
2,935 |
+2.69% |
10,200 |
| 2024/8/6 |
2,750 |
2,997 |
2,644 |
2,858 |
+2.07% |
18,200 |
| 2024/8/5 |
2,985 |
2,996 |
2,565 |
2,800 |
-14.24% |
20,900 |
| 2024/8/2 |
3,250 |
3,455 |
3,210 |
3,265 |
-1.66% |
10,200 |
| 2024/8/1 |
3,425 |
3,500 |
3,285 |
3,320 |
-3.21% |
4,400 |
| 2024/7/31 |
3,510 |
3,530 |
3,430 |
3,430 |
-4.19% |
2,200 |
| 2024/7/30 |
3,675 |
3,675 |
3,505 |
3,580 |
-2.59% |
3,600 |
| 2024/7/29 |
3,660 |
3,755 |
3,590 |
3,675 |
+1.24% |
3,100 |
| 2024/7/26 |
3,525 |
3,630 |
3,525 |
3,630 |
+2.98% |
1,000 |
| 2024/7/25 |
3,260 |
3,585 |
3,260 |
3,525 |
+3.68% |
7,800 |
| 2024/7/24 |
3,460 |
3,495 |
3,380 |
3,400 |
-2.58% |
5,900 |
| 2024/7/23 |
3,640 |
3,640 |
3,415 |
3,490 |
-4.12% |
8,300 |
| 2024/7/22 |
3,765 |
3,830 |
3,610 |
3,640 |
-3.96% |
9,700 |
| 2024/7/19 |
3,840 |
3,945 |
3,790 |
3,790 |
-1.04% |
2,900 |
| 2024/7/18 |
3,945 |
3,975 |
3,735 |
3,830 |
-3.16% |
6,600 |
| 2024/7/17 |
4,030 |
4,045 |
3,945 |
3,955 |
-1.86% |
2,700 |
| 2024/7/16 |
3,945 |
4,030 |
3,930 |
4,030 |
+3.33% |
8,400 |
| 2024/7/12 |
3,860 |
3,930 |
3,840 |
3,900 |
+1.04% |
2,400 |
| 2024/7/11 |
3,840 |
3,875 |
3,825 |
3,860 |
+1.05% |
2,400 |
| 2024/7/10 |
3,870 |
3,875 |
3,810 |
3,820 |
+0.26% |
1,700 |
| 2024/7/9 |
3,950 |
3,950 |
3,810 |
3,810 |
-2.81% |
5,500 |
| 2024/7/8 |
3,890 |
3,995 |
3,885 |
3,920 |
+0.90% |
2,900 |
| 2024/7/5 |
3,925 |
3,930 |
3,865 |
3,885 |
+0.78% |
3,800 |
| 2024/7/4 |
3,800 |
3,865 |
3,800 |
3,855 |
+0.65% |
3,500 |
| 2024/7/3 |
3,690 |
3,835 |
3,690 |
3,830 |
+4.36% |
5,300 |
| 2024/7/2 |
3,710 |
3,745 |
3,560 |
3,670 |
+0.14% |
7,500 |
| 2024/7/1 |
3,780 |
3,780 |
3,665 |
3,665 |
-3.55% |
5,500 |
| 2024/6/28 |
3,920 |
3,920 |
3,730 |
3,800 |
-3.06% |
3,300 |
| 2024/6/27 |
3,920 |
3,920 |
3,825 |
3,920 |
+0.00% |
3,000 |
| 2024/6/26 |
3,870 |
3,950 |
3,870 |
3,920 |
+0.77% |
2,600 |
| 2024/6/25 |
3,900 |
3,900 |
3,800 |
3,890 |
+1.30% |
5,100 |
| 2024/6/24 |
3,865 |
3,890 |
3,840 |
3,840 |
-0.65% |
3,100 |
| 2024/6/21 |
3,700 |
3,920 |
3,700 |
3,865 |
+6.47% |
9,300 |
| 2024/6/20 |
3,650 |
3,660 |
3,590 |
3,630 |
-0.55% |
2,800 |
| 2024/6/19 |
3,635 |
3,695 |
3,605 |
3,650 |
+0.14% |
3,400 |
| 2024/6/18 |
3,680 |
3,680 |
3,635 |
3,645 |
+0.28% |
300 |
| 2024/6/17 |
3,615 |
3,685 |
3,560 |
3,635 |
+0.69% |
9,100 |
| 2024/6/14 |
3,645 |
3,670 |
3,585 |
3,610 |
-2.83% |
5,500 |
| 2024/6/13 |
3,710 |
3,730 |
3,670 |
3,715 |
+0.68% |
5,200 |
| 2024/6/12 |
3,755 |
3,755 |
3,625 |
3,690 |
-1.07% |
1,900 |
| 2024/6/11 |
3,675 |
3,765 |
3,675 |
3,730 |
+1.91% |
9,700 |
| 2024/6/10 |
3,490 |
3,695 |
3,490 |
3,660 |
+4.57% |
7,700 |
| 2024/6/7 |
3,510 |
3,570 |
3,500 |
3,500 |
-0.28% |
5,500 |
| 2024/6/6 |
3,610 |
3,610 |
3,510 |
3,510 |
-1.68% |
6,500 |
| 2024/6/5 |
3,715 |
3,715 |
3,510 |
3,570 |
-4.55% |
14,800 |
| 2024/6/4 |
3,560 |
3,750 |
3,520 |
3,740 |
+7.16% |
20,600 |
|
