| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
42,890 |
44,470 |
42,850 |
43,840 |
+6.07% |
6,093,000 |
| 2024/12/2 |
41,300 |
42,450 |
40,760 |
41,330 |
+1.80% |
5,734,000 |
| 2024/11/29 |
41,330 |
41,630 |
40,310 |
40,600 |
-2.80% |
4,538,900 |
| 2024/11/28 |
41,180 |
43,370 |
40,430 |
41,770 |
-0.26% |
6,870,400 |
| 2024/11/27 |
41,040 |
42,740 |
40,760 |
41,880 |
+1.18% |
6,142,300 |
| 2024/11/26 |
42,380 |
42,430 |
40,710 |
41,390 |
-3.14% |
4,464,000 |
| 2024/11/25 |
42,960 |
43,320 |
42,280 |
42,730 |
+0.33% |
5,106,900 |
| 2024/11/22 |
42,600 |
43,370 |
42,200 |
42,590 |
+0.50% |
4,603,200 |
| 2024/11/21 |
42,240 |
42,990 |
40,880 |
42,380 |
+0.17% |
4,926,500 |
| 2024/11/20 |
43,250 |
43,270 |
41,630 |
42,310 |
-0.56% |
3,417,000 |
| 2024/11/19 |
42,260 |
42,670 |
42,020 |
42,550 |
+0.31% |
3,306,000 |
| 2024/11/18 |
41,880 |
43,190 |
41,420 |
42,420 |
-0.38% |
5,006,500 |
| 2024/11/15 |
41,000 |
42,800 |
40,900 |
42,580 |
+5.66% |
5,122,500 |
| 2024/11/14 |
42,070 |
42,150 |
40,300 |
40,300 |
-4.21% |
4,698,100 |
| 2024/11/13 |
44,450 |
44,520 |
42,070 |
42,070 |
-3.84% |
4,409,200 |
| 2024/11/12 |
44,330 |
44,450 |
43,060 |
43,750 |
-2.13% |
4,393,900 |
| 2024/11/11 |
44,180 |
44,700 |
43,510 |
44,700 |
+0.90% |
3,569,900 |
| 2024/11/8 |
45,390 |
45,400 |
43,810 |
44,300 |
-1.01% |
4,937,000 |
| 2024/11/7 |
47,700 |
47,830 |
44,270 |
44,750 |
-4.28% |
6,801,200 |
| 2024/11/6 |
45,240 |
46,750 |
44,700 |
46,750 |
+4.96% |
5,998,600 |
| 2024/11/5 |
44,860 |
45,460 |
43,860 |
44,540 |
+4.04% |
4,895,200 |
| 2024/11/1 |
42,620 |
43,610 |
42,420 |
42,810 |
-3.73% |
4,474,400 |
| 2024/10/31 |
44,850 |
45,650 |
44,310 |
44,470 |
-1.88% |
5,515,300 |
| 2024/10/30 |
41,820 |
46,130 |
41,690 |
45,320 |
+11.21% |
11,573,300 |
| 2024/10/29 |
39,150 |
41,050 |
38,950 |
40,750 |
+2.72% |
6,390,400 |
| 2024/10/28 |
37,700 |
39,920 |
37,480 |
39,670 |
+5.23% |
5,570,700 |
| 2024/10/25 |
37,230 |
38,180 |
37,150 |
37,700 |
+0.27% |
4,839,600 |
| 2024/10/24 |
37,320 |
38,380 |
37,220 |
37,600 |
-0.21% |
5,413,500 |
| 2024/10/23 |
39,720 |
39,720 |
37,600 |
37,680 |
-4.17% |
5,472,500 |
| 2024/10/22 |
39,520 |
40,180 |
37,820 |
39,320 |
-0.56% |
8,502,500 |
| 2024/10/21 |
38,510 |
40,420 |
38,370 |
39,540 |
+3.21% |
7,969,000 |
| 2024/10/18 |
36,360 |
38,830 |
35,320 |
38,310 |
+7.67% |
10,266,700 |
| 2024/10/17 |
35,780 |
35,970 |
35,030 |
35,580 |
-1.47% |
3,096,400 |
| 2024/10/16 |
36,100 |
36,360 |
35,030 |
36,110 |
-5.82% |
3,660,800 |
| 2024/10/15 |
38,240 |
39,000 |
37,740 |
38,340 |
+2.08% |
3,670,200 |
| 2024/10/11 |
37,440 |
37,850 |
37,220 |
37,560 |
+0.51% |
2,300,800 |
| 2024/10/10 |
38,550 |
38,770 |
37,300 |
37,370 |
-1.27% |
3,202,100 |
| 2024/10/9 |
37,610 |
38,040 |
37,350 |
37,850 |
+2.69% |
3,576,200 |
| 2024/10/8 |
36,880 |
37,730 |
36,600 |
36,860 |
-0.97% |
3,979,100 |
| 2024/10/7 |
38,210 |
39,030 |
36,470 |
37,220 |
-6.27% |
6,753,100 |
| 2024/10/4 |
39,840 |
40,290 |
39,550 |
39,710 |
-1.71% |
3,327,500 |
| 2024/10/3 |
38,810 |
40,630 |
38,630 |
40,400 |
+7.99% |
4,470,400 |
| 2024/10/2 |
37,940 |
38,440 |
37,370 |
37,410 |
-4.95% |
3,472,600 |
| 2024/10/1 |
37,910 |
39,570 |
37,790 |
39,360 |
+4.99% |
3,505,700 |
| 2024/9/30 |
38,700 |
39,550 |
37,460 |
37,490 |
-7.89% |
4,107,300 |
| 2024/9/27 |
40,540 |
41,090 |
39,370 |
40,700 |
+3.69% |
5,265,500 |
| 2024/9/26 |
37,200 |
39,250 |
36,860 |
39,250 |
+9.27% |
3,746,800 |
| 2024/9/25 |
35,430 |
36,460 |
35,410 |
35,920 |
+0.73% |
2,685,400 |
| 2024/9/24 |
36,820 |
37,090 |
35,480 |
35,660 |
-1.74% |
3,029,900 |
| 2024/9/20 |
36,280 |
37,350 |
36,110 |
36,290 |
+2.37% |
4,569,800 |
| 2024/9/19 |
35,500 |
36,020 |
34,970 |
35,450 |
+1.78% |
3,828,900 |
| 2024/9/18 |
34,420 |
34,940 |
33,830 |
34,830 |
+3.32% |
3,897,600 |
| 2024/9/17 |
34,600 |
34,980 |
33,260 |
33,710 |
-4.50% |
3,510,500 |
| 2024/9/13 |
34,830 |
36,130 |
34,680 |
35,300 |
+1.91% |
4,232,700 |
| 2024/9/12 |
35,080 |
35,720 |
33,950 |
34,640 |
+4.91% |
4,234,600 |
| 2024/9/11 |
33,820 |
34,290 |
32,470 |
33,020 |
-1.81% |
4,551,400 |
| 2024/9/10 |
33,370 |
34,080 |
32,340 |
33,630 |
+0.18% |
4,876,300 |
| 2024/9/9 |
31,850 |
33,730 |
31,730 |
33,570 |
-3.12% |
4,899,600 |
| 2024/9/6 |
35,460 |
35,580 |
34,020 |
34,650 |
-1.39% |
4,079,900 |
| 2024/9/5 |
36,500 |
36,740 |
34,910 |
35,140 |
-2.95% |
5,882,200 |
| 2024/9/4 |
37,600 |
37,920 |
36,150 |
36,210 |
-9.84% |
5,367,600 |
| 2024/9/3 |
41,530 |
41,610 |
39,640 |
40,160 |
-2.88% |
3,154,100 |
| 2024/9/2 |
42,900 |
43,150 |
41,250 |
41,350 |
-3.07% |
3,226,400 |
| 2024/8/30 |
41,420 |
42,660 |
40,970 |
42,660 |
+3.52% |
4,102,700 |
| 2024/8/29 |
40,150 |
41,700 |
40,000 |
41,210 |
-2.46% |
3,989,900 |
| 2024/8/28 |
41,220 |
42,250 |
40,810 |
42,250 |
+1.44% |
2,815,500 |
| 2024/8/27 |
41,850 |
41,960 |
40,910 |
41,650 |
-2.12% |
2,800,000 |
| 2024/8/26 |
42,810 |
42,910 |
41,950 |
42,550 |
-1.60% |
2,660,200 |
| 2024/8/23 |
43,000 |
43,780 |
42,830 |
43,240 |
-0.73% |
3,142,300 |
| 2024/8/22 |
44,570 |
44,950 |
43,330 |
43,560 |
-2.27% |
3,281,400 |
| 2024/8/21 |
44,430 |
45,520 |
44,230 |
44,570 |
-2.75% |
2,992,100 |
| 2024/8/20 |
46,720 |
47,070 |
45,830 |
45,830 |
-0.41% |
3,428,600 |
| 2024/8/19 |
47,880 |
48,610 |
46,020 |
46,020 |
-4.70% |
4,449,400 |
| 2024/8/16 |
47,000 |
48,290 |
45,900 |
48,290 |
+6.88% |
6,015,400 |
| 2024/8/15 |
43,700 |
45,980 |
43,540 |
45,180 |
+3.03% |
4,887,800 |
| 2024/8/14 |
44,000 |
44,730 |
43,150 |
43,850 |
+2.10% |
4,771,900 |
| 2024/8/13 |
42,730 |
43,550 |
42,110 |
42,950 |
+3.92% |
4,206,000 |
| 2024/8/9 |
43,340 |
44,490 |
40,000 |
41,330 |
-1.95% |
6,213,500 |
| 2024/8/8 |
42,550 |
43,140 |
40,260 |
42,150 |
-4.10% |
6,611,400 |
| 2024/8/7 |
38,400 |
45,540 |
38,130 |
43,950 |
+12.40% |
9,031,900 |
| 2024/8/6 |
39,630 |
41,600 |
37,520 |
39,100 |
+3.99% |
6,915,700 |
| 2024/8/5 |
39,000 |
41,170 |
37,600 |
37,600 |
-15.70% |
4,062,200 |
| 2024/8/2 |
44,000 |
46,160 |
43,200 |
44,600 |
-6.52% |
7,028,700 |
| 2024/8/1 |
50,160 |
50,200 |
46,790 |
47,710 |
-3.54% |
5,324,700 |
| 2024/7/31 |
45,350 |
50,000 |
45,210 |
49,460 |
+5.80% |
5,877,500 |
| 2024/7/30 |
46,880 |
47,280 |
45,380 |
46,750 |
-1.74% |
3,994,800 |
| 2024/7/29 |
47,000 |
47,870 |
46,020 |
47,580 |
+3.21% |
4,407,300 |
| 2024/7/26 |
46,400 |
47,290 |
45,180 |
46,100 |
-1.60% |
4,958,700 |
| 2024/7/25 |
45,630 |
47,180 |
45,250 |
46,850 |
-4.00% |
5,291,300 |
| 2024/7/24 |
49,160 |
49,880 |
48,210 |
48,800 |
-1.77% |
4,600,000 |
| 2024/7/23 |
52,000 |
52,220 |
49,300 |
49,680 |
-0.46% |
4,474,800 |
| 2024/7/22 |
51,700 |
52,370 |
49,530 |
49,910 |
-5.29% |
4,428,700 |
| 2024/7/19 |
54,270 |
54,500 |
52,100 |
52,700 |
-4.63% |
5,090,200 |
| 2024/7/18 |
55,610 |
56,950 |
54,500 |
55,260 |
-8.83% |
4,272,700 |
| 2024/7/17 |
62,600 |
62,990 |
60,460 |
60,610 |
-4.49% |
3,553,200 |
| 2024/7/16 |
63,250 |
64,070 |
62,310 |
63,460 |
+1.49% |
3,243,900 |
| 2024/7/12 |
65,800 |
66,040 |
62,150 |
62,530 |
-8.77% |
5,457,800 |
| 2024/7/11 |
67,670 |
68,850 |
67,060 |
68,540 |
+3.43% |
3,658,100 |
| 2024/7/10 |
64,880 |
66,360 |
64,380 |
66,270 |
+2.46% |
3,940,100 |
| 2024/7/9 |
63,650 |
64,780 |
63,250 |
64,680 |
+2.47% |
2,539,300 |
| 2024/7/8 |
62,990 |
63,380 |
62,350 |
63,120 |
-0.19% |
1,915,800 |
| 2024/7/5 |
65,000 |
65,350 |
63,000 |
63,240 |
-2.07% |
2,873,700 |
| 2024/7/4 |
65,000 |
65,260 |
63,640 |
64,580 |
+0.45% |
2,579,600 |
| 2024/7/3 |
62,850 |
64,500 |
62,600 |
64,290 |
+3.95% |
2,935,000 |
| 2024/7/2 |
60,950 |
62,050 |
60,340 |
61,850 |
+1.83% |
2,538,300 |
| 2024/7/1 |
61,480 |
61,800 |
60,350 |
60,740 |
-0.49% |
1,659,000 |
| 2024/6/28 |
60,980 |
61,930 |
60,850 |
61,040 |
+0.35% |
2,285,300 |
| 2024/6/27 |
61,800 |
62,400 |
60,570 |
60,830 |
-2.67% |
2,618,200 |
| 2024/6/26 |
61,310 |
62,500 |
60,810 |
62,500 |
+4.69% |
3,774,400 |
| 2024/6/25 |
62,000 |
62,130 |
59,380 |
59,700 |
-5.54% |
3,384,900 |
| 2024/6/24 |
62,330 |
63,620 |
61,770 |
63,200 |
-0.57% |
2,931,500 |
| 2024/6/21 |
60,510 |
63,750 |
60,250 |
63,560 |
+2.33% |
3,743,500 |
| 2024/6/20 |
60,900 |
62,180 |
60,800 |
62,110 |
+1.60% |
2,379,000 |
| 2024/6/19 |
63,980 |
64,870 |
60,800 |
61,130 |
-3.81% |
3,153,400 |
| 2024/6/18 |
64,700 |
65,000 |
63,350 |
63,550 |
-0.52% |
2,269,300 |
| 2024/6/17 |
65,210 |
65,510 |
63,750 |
63,880 |
-2.62% |
2,428,500 |
| 2024/6/14 |
64,420 |
66,100 |
64,080 |
65,600 |
+2.32% |
3,035,200 |
| 2024/6/13 |
63,300 |
64,300 |
62,760 |
64,110 |
+3.45% |
3,040,100 |
| 2024/6/12 |
60,050 |
61,990 |
59,970 |
61,970 |
+2.62% |
2,192,500 |
| 2024/6/11 |
59,960 |
60,560 |
59,720 |
60,390 |
+1.67% |
1,969,100 |
| 2024/6/10 |
59,710 |
60,070 |
58,640 |
59,400 |
-0.67% |
1,832,100 |
| 2024/6/7 |
59,340 |
59,980 |
58,590 |
59,800 |
-0.12% |
1,956,600 |
| 2024/6/6 |
59,600 |
60,070 |
58,780 |
59,870 |
+4.61% |
2,377,600 |
|
