| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/9 |
2,756 |
2,756 |
2,653 |
2,715 |
-1.42% |
5,300 |
| 2024/12/6 |
2,720 |
2,778 |
2,599 |
2,754 |
+1.14% |
10,900 |
| 2024/12/5 |
2,830 |
2,830 |
2,723 |
2,723 |
-2.05% |
2,700 |
| 2024/12/4 |
2,870 |
2,870 |
2,770 |
2,780 |
-2.18% |
4,700 |
| 2024/12/3 |
2,870 |
2,870 |
2,807 |
2,842 |
+1.14% |
6,100 |
| 2024/12/2 |
2,805 |
2,885 |
2,800 |
2,810 |
+0.36% |
3,700 |
| 2024/11/29 |
2,806 |
2,854 |
2,781 |
2,800 |
-1.44% |
5,800 |
| 2024/11/28 |
2,783 |
2,843 |
2,783 |
2,841 |
+1.76% |
1,900 |
| 2024/11/27 |
2,802 |
2,848 |
2,792 |
2,792 |
-0.99% |
1,200 |
| 2024/11/26 |
2,836 |
2,865 |
2,780 |
2,820 |
-0.56% |
5,900 |
| 2024/11/25 |
2,877 |
2,882 |
2,830 |
2,836 |
-1.43% |
3,300 |
| 2024/11/22 |
2,896 |
2,899 |
2,851 |
2,877 |
-0.10% |
5,600 |
| 2024/11/21 |
2,950 |
2,988 |
2,852 |
2,880 |
-2.31% |
6,900 |
| 2024/11/20 |
2,900 |
2,948 |
2,815 |
2,948 |
+3.44% |
9,100 |
| 2024/11/19 |
2,745 |
2,897 |
2,745 |
2,850 |
+4.01% |
9,600 |
| 2024/11/18 |
2,703 |
2,765 |
2,672 |
2,740 |
+1.03% |
5,900 |
| 2024/11/15 |
2,704 |
2,749 |
2,663 |
2,712 |
-1.13% |
7,400 |
| 2024/11/14 |
2,788 |
2,810 |
2,719 |
2,743 |
-1.54% |
11,700 |
| 2024/11/13 |
2,826 |
2,918 |
2,761 |
2,786 |
-1.28% |
17,900 |
| 2024/11/12 |
2,900 |
2,903 |
2,822 |
2,822 |
-1.16% |
16,300 |
| 2024/11/11 |
3,145 |
3,150 |
2,780 |
2,855 |
-11.20% |
85,800 |
| 2024/11/8 |
3,150 |
3,300 |
3,120 |
3,215 |
+3.38% |
15,200 |
| 2024/11/7 |
3,135 |
3,215 |
3,020 |
3,110 |
+0.00% |
9,800 |
| 2024/11/6 |
3,120 |
3,160 |
3,080 |
3,110 |
+0.32% |
3,800 |
| 2024/11/5 |
3,160 |
3,160 |
3,090 |
3,100 |
-1.59% |
3,700 |
| 2024/11/1 |
3,205 |
3,225 |
3,150 |
3,150 |
-3.67% |
5,800 |
| 2024/10/31 |
3,280 |
3,325 |
3,190 |
3,270 |
+0.46% |
6,100 |
| 2024/10/30 |
3,225 |
3,255 |
3,175 |
3,255 |
+0.00% |
2,100 |
| 2024/10/29 |
3,290 |
3,290 |
3,205 |
3,255 |
+1.09% |
1,000 |
| 2024/10/28 |
3,115 |
3,240 |
3,115 |
3,220 |
+3.21% |
5,000 |
| 2024/10/25 |
3,080 |
3,140 |
3,025 |
3,120 |
+1.30% |
9,500 |
| 2024/10/24 |
3,030 |
3,135 |
3,030 |
3,080 |
+0.65% |
6,400 |
| 2024/10/23 |
3,235 |
3,260 |
3,025 |
3,060 |
-5.56% |
15,000 |
| 2024/10/22 |
3,380 |
3,430 |
3,240 |
3,240 |
-4.14% |
17,700 |
| 2024/10/21 |
3,165 |
3,390 |
3,165 |
3,380 |
+6.96% |
18,200 |
| 2024/10/18 |
3,215 |
3,255 |
3,140 |
3,160 |
-1.71% |
10,600 |
| 2024/10/17 |
3,245 |
3,255 |
3,135 |
3,215 |
-0.92% |
9,000 |
| 2024/10/16 |
3,215 |
3,280 |
3,080 |
3,245 |
+2.85% |
23,400 |
| 2024/10/15 |
3,190 |
3,250 |
3,125 |
3,155 |
+0.64% |
10,800 |
| 2024/10/11 |
3,080 |
3,155 |
2,998 |
3,135 |
+3.64% |
19,600 |
| 2024/10/10 |
3,125 |
3,130 |
2,983 |
3,025 |
-1.31% |
20,200 |
| 2024/10/9 |
3,020 |
3,110 |
2,957 |
3,065 |
+1.83% |
20,200 |
| 2024/10/8 |
3,030 |
3,120 |
2,990 |
3,010 |
+0.64% |
16,800 |
| 2024/10/7 |
3,040 |
3,095 |
2,981 |
2,991 |
+1.01% |
25,600 |
| 2024/10/4 |
2,909 |
2,990 |
2,880 |
2,961 |
+2.21% |
21,700 |
| 2024/10/3 |
2,824 |
3,025 |
2,804 |
2,897 |
+7.06% |
36,800 |
| 2024/10/2 |
2,900 |
2,900 |
2,700 |
2,706 |
-6.37% |
31,100 |
| 2024/10/1 |
2,729 |
2,890 |
2,657 |
2,890 |
+7.32% |
25,800 |
| 2024/9/30 |
2,679 |
2,770 |
2,631 |
2,693 |
-1.32% |
19,900 |
| 2024/9/27 |
2,660 |
2,785 |
2,650 |
2,729 |
+4.08% |
26,800 |
| 2024/9/26 |
2,591 |
2,681 |
2,587 |
2,622 |
-0.38% |
16,300 |
| 2024/9/25 |
2,687 |
2,697 |
2,610 |
2,632 |
-2.05% |
12,900 |
| 2024/9/24 |
2,780 |
2,801 |
2,621 |
2,687 |
-5.05% |
15,100 |
| 2024/9/20 |
2,850 |
2,878 |
2,810 |
2,830 |
+0.18% |
3,500 |
| 2024/9/19 |
2,908 |
2,970 |
2,825 |
2,825 |
-1.15% |
13,400 |
| 2024/9/18 |
2,815 |
2,876 |
2,765 |
2,858 |
+1.93% |
8,100 |
| 2024/9/17 |
2,900 |
2,900 |
2,775 |
2,804 |
-3.14% |
7,900 |
| 2024/9/13 |
2,990 |
2,990 |
2,887 |
2,895 |
-3.18% |
7,400 |
| 2024/9/12 |
2,973 |
3,015 |
2,950 |
2,990 |
+2.50% |
10,100 |
| 2024/9/11 |
3,080 |
3,080 |
2,917 |
2,917 |
-7.40% |
15,800 |
| 2024/9/10 |
3,140 |
3,225 |
3,075 |
3,150 |
+0.32% |
3,700 |
| 2024/9/9 |
2,990 |
3,200 |
2,931 |
3,140 |
+1.62% |
21,700 |
| 2024/9/6 |
3,245 |
3,245 |
3,050 |
3,090 |
-5.65% |
13,500 |
| 2024/9/5 |
3,340 |
3,415 |
3,250 |
3,275 |
-0.76% |
4,700 |
| 2024/9/4 |
3,460 |
3,500 |
3,285 |
3,300 |
-5.98% |
13,100 |
| 2024/9/3 |
3,500 |
3,605 |
3,480 |
3,510 |
+1.89% |
11,200 |
| 2024/9/2 |
3,530 |
3,570 |
3,420 |
3,445 |
+1.17% |
15,100 |
| 2024/8/30 |
3,345 |
3,450 |
3,345 |
3,405 |
+0.15% |
4,000 |
| 2024/8/29 |
3,375 |
3,515 |
3,375 |
3,400 |
-0.58% |
3,800 |
| 2024/8/28 |
3,495 |
3,520 |
3,340 |
3,420 |
-1.01% |
10,800 |
| 2024/8/27 |
3,520 |
3,525 |
3,435 |
3,455 |
-1.85% |
7,900 |
| 2024/8/26 |
3,280 |
3,525 |
3,180 |
3,520 |
+11.22% |
23,800 |
| 2024/8/23 |
3,320 |
3,320 |
3,165 |
3,165 |
-2.62% |
8,400 |
| 2024/8/22 |
3,285 |
3,470 |
3,155 |
3,250 |
+1.09% |
38,800 |
| 2024/8/21 |
3,280 |
3,310 |
3,120 |
3,215 |
-5.58% |
23,900 |
| 2024/8/20 |
3,550 |
3,550 |
3,405 |
3,405 |
-3.13% |
10,500 |
| 2024/8/19 |
3,400 |
3,580 |
3,380 |
3,515 |
+5.71% |
25,700 |
| 2024/8/16 |
3,330 |
3,700 |
3,170 |
3,325 |
+6.23% |
50,700 |
| 2024/8/15 |
3,020 |
3,215 |
2,990 |
3,130 |
+2.62% |
9,700 |
| 2024/8/14 |
3,165 |
3,165 |
2,980 |
3,050 |
-3.48% |
14,000 |
| 2024/8/13 |
3,445 |
3,445 |
2,903 |
3,160 |
-2.32% |
36,900 |
| 2024/8/9 |
3,185 |
3,465 |
3,085 |
3,235 |
+8.89% |
19,200 |
| 2024/8/8 |
2,884 |
3,055 |
2,884 |
2,971 |
+3.02% |
12,300 |
| 2024/8/7 |
2,768 |
2,949 |
2,758 |
2,884 |
+0.91% |
8,700 |
| 2024/8/6 |
2,750 |
2,900 |
2,750 |
2,858 |
+14.32% |
16,800 |
| 2024/8/5 |
2,922 |
2,950 |
2,401 |
2,500 |
-16.67% |
44,300 |
| 2024/8/2 |
2,935 |
3,080 |
2,876 |
3,000 |
-1.80% |
31,200 |
| 2024/8/1 |
3,250 |
3,250 |
3,045 |
3,055 |
-4.08% |
13,400 |
| 2024/7/31 |
3,330 |
3,330 |
3,055 |
3,185 |
-3.92% |
17,600 |
| 2024/7/30 |
3,410 |
3,450 |
3,315 |
3,315 |
-2.79% |
5,500 |
| 2024/7/29 |
3,325 |
3,500 |
3,325 |
3,410 |
+4.76% |
14,500 |
| 2024/7/26 |
3,290 |
3,450 |
3,255 |
3,255 |
-1.06% |
14,500 |
| 2024/7/25 |
3,290 |
3,435 |
3,235 |
3,290 |
-6.00% |
34,900 |
| 2024/7/24 |
3,740 |
3,775 |
3,455 |
3,500 |
-7.28% |
22,700 |
| 2024/7/23 |
3,895 |
3,895 |
3,775 |
3,775 |
+0.53% |
2,600 |
| 2024/7/22 |
3,905 |
4,000 |
3,725 |
3,755 |
-2.72% |
20,300 |
| 2024/7/19 |
3,775 |
3,875 |
3,660 |
3,860 |
+4.04% |
16,000 |
| 2024/7/18 |
3,625 |
3,730 |
3,600 |
3,710 |
+0.41% |
5,700 |
| 2024/7/17 |
4,040 |
4,040 |
3,680 |
3,695 |
-3.52% |
33,500 |
| 2024/7/16 |
3,990 |
4,080 |
3,830 |
3,830 |
-2.30% |
15,200 |
| 2024/7/12 |
3,945 |
4,010 |
3,855 |
3,920 |
+1.03% |
21,700 |
| 2024/7/11 |
3,895 |
3,895 |
3,765 |
3,880 |
+2.78% |
13,800 |
| 2024/7/10 |
3,995 |
4,075 |
3,755 |
3,775 |
-3.58% |
41,000 |
| 2024/7/9 |
3,875 |
4,010 |
3,830 |
3,915 |
+1.03% |
21,100 |
| 2024/7/8 |
3,995 |
4,145 |
3,830 |
3,875 |
+0.26% |
38,800 |
| 2024/7/5 |
3,710 |
3,955 |
3,695 |
3,865 |
+9.49% |
69,600 |
| 2024/7/4 |
3,475 |
3,550 |
3,445 |
3,530 |
+1.58% |
17,500 |
| 2024/7/3 |
3,400 |
3,510 |
3,350 |
3,475 |
+6.60% |
18,400 |
| 2024/7/2 |
3,580 |
3,625 |
3,200 |
3,260 |
-7.12% |
25,000 |
| 2024/7/1 |
3,700 |
3,800 |
3,475 |
3,510 |
+0.00% |
27,300 |
| 2024/6/28 |
3,670 |
3,760 |
3,505 |
3,510 |
-4.62% |
16,500 |
| 2024/6/27 |
3,605 |
3,880 |
3,605 |
3,680 |
+2.94% |
27,500 |
| 2024/6/26 |
3,750 |
3,880 |
3,555 |
3,575 |
-0.97% |
34,900 |
| 2024/6/25 |
3,550 |
3,695 |
3,530 |
3,610 |
+1.26% |
13,800 |
| 2024/6/24 |
3,630 |
3,700 |
3,515 |
3,565 |
+0.14% |
18,000 |
| 2024/6/21 |
3,250 |
3,705 |
3,245 |
3,560 |
+9.54% |
38,900 |
| 2024/6/20 |
3,125 |
3,320 |
3,115 |
3,250 |
+3.50% |
17,600 |
| 2024/6/19 |
3,230 |
3,240 |
3,120 |
3,140 |
-2.94% |
6,500 |
| 2024/6/18 |
3,540 |
3,540 |
3,215 |
3,235 |
-4.85% |
22,100 |
| 2024/6/17 |
3,320 |
3,420 |
3,210 |
3,400 |
+2.41% |
17,600 |
| 2024/6/14 |
3,075 |
3,320 |
3,075 |
3,320 |
+8.14% |
23,200 |
| 2024/6/13 |
3,185 |
3,190 |
3,070 |
3,070 |
-0.97% |
10,200 |
| 2024/6/12 |
3,035 |
3,100 |
3,015 |
3,100 |
+3.99% |
4,000 |
|
