| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
6,110 |
6,230 |
6,110 |
6,150 |
+0.16% |
38,200 |
| 2024/12/12 |
6,240 |
6,240 |
6,140 |
6,140 |
-0.49% |
25,200 |
| 2024/12/11 |
6,250 |
6,260 |
6,100 |
6,170 |
-0.64% |
31,600 |
| 2024/12/10 |
6,270 |
6,270 |
6,170 |
6,210 |
-0.96% |
39,300 |
| 2024/12/9 |
6,100 |
6,280 |
6,100 |
6,270 |
+3.12% |
50,400 |
| 2024/12/6 |
6,250 |
6,280 |
6,030 |
6,080 |
-2.72% |
45,900 |
| 2024/12/5 |
6,000 |
6,310 |
5,980 |
6,250 |
+5.40% |
120,000 |
| 2024/12/4 |
5,990 |
6,000 |
5,890 |
5,930 |
-1.00% |
31,000 |
| 2024/12/3 |
6,000 |
6,070 |
5,960 |
5,990 |
+1.18% |
66,600 |
| 2024/12/2 |
6,050 |
6,050 |
5,820 |
5,920 |
-1.82% |
48,300 |
| 2024/11/29 |
6,000 |
6,030 |
5,950 |
6,030 |
+0.33% |
34,700 |
| 2024/11/28 |
6,050 |
6,050 |
5,970 |
6,010 |
-0.83% |
47,900 |
| 2024/11/27 |
6,080 |
6,150 |
5,990 |
6,060 |
+0.66% |
74,700 |
| 2024/11/26 |
5,930 |
6,030 |
5,910 |
6,020 |
+1.18% |
34,800 |
| 2024/11/25 |
6,050 |
6,090 |
5,940 |
5,950 |
-0.67% |
70,600 |
| 2024/11/22 |
5,940 |
6,000 |
5,900 |
5,990 |
+1.53% |
50,900 |
| 2024/11/21 |
5,960 |
6,040 |
5,900 |
5,900 |
-0.51% |
38,800 |
| 2024/11/20 |
5,900 |
5,990 |
5,900 |
5,930 |
+0.51% |
44,900 |
| 2024/11/19 |
5,790 |
5,920 |
5,790 |
5,900 |
+1.90% |
39,200 |
| 2024/11/18 |
5,750 |
5,850 |
5,740 |
5,790 |
-0.52% |
48,000 |
| 2024/11/15 |
5,890 |
5,940 |
5,790 |
5,820 |
-2.35% |
61,900 |
| 2024/11/14 |
6,040 |
6,040 |
5,860 |
5,960 |
-1.32% |
83,800 |
| 2024/11/13 |
6,050 |
6,060 |
5,990 |
6,040 |
-0.98% |
60,200 |
| 2024/11/12 |
6,090 |
6,160 |
6,040 |
6,100 |
+1.33% |
71,400 |
| 2024/11/11 |
6,050 |
6,070 |
5,960 |
6,020 |
-0.66% |
50,800 |
| 2024/11/8 |
5,870 |
6,180 |
5,800 |
6,060 |
+3.24% |
460,100 |
| 2024/11/7 |
5,800 |
5,900 |
5,680 |
5,870 |
+0.86% |
111,100 |
| 2024/11/6 |
5,840 |
5,900 |
5,770 |
5,820 |
+0.69% |
115,000 |
| 2024/11/5 |
5,660 |
5,880 |
5,660 |
5,780 |
+5.28% |
208,100 |
| 2024/11/1 |
5,350 |
5,600 |
5,340 |
5,490 |
+4.37% |
200,000 |
| 2024/10/31 |
5,220 |
5,270 |
5,110 |
5,260 |
+1.74% |
107,600 |
| 2024/10/30 |
5,230 |
5,240 |
5,120 |
5,170 |
+0.58% |
89,100 |
| 2024/10/29 |
5,110 |
5,160 |
5,030 |
5,140 |
+1.18% |
44,600 |
| 2024/10/28 |
5,000 |
5,130 |
4,990 |
5,080 |
+2.21% |
53,600 |
| 2024/10/25 |
5,060 |
5,100 |
4,950 |
4,970 |
-1.97% |
60,700 |
| 2024/10/24 |
5,020 |
5,100 |
5,010 |
5,070 |
-0.39% |
39,400 |
| 2024/10/23 |
5,140 |
5,140 |
5,010 |
5,090 |
+0.20% |
38,500 |
| 2024/10/22 |
5,270 |
5,270 |
5,070 |
5,080 |
-3.61% |
64,400 |
| 2024/10/21 |
5,170 |
5,300 |
5,170 |
5,270 |
+1.35% |
42,900 |
| 2024/10/18 |
5,180 |
5,280 |
5,150 |
5,200 |
+0.39% |
103,900 |
| 2024/10/17 |
5,190 |
5,220 |
5,130 |
5,180 |
-0.19% |
44,200 |
| 2024/10/16 |
5,250 |
5,300 |
5,190 |
5,190 |
-1.89% |
54,500 |
| 2024/10/15 |
5,330 |
5,360 |
5,210 |
5,290 |
-0.19% |
60,500 |
| 2024/10/11 |
5,230 |
5,370 |
5,230 |
5,300 |
+2.12% |
101,800 |
| 2024/10/10 |
5,170 |
5,220 |
5,140 |
5,190 |
+0.19% |
46,400 |
| 2024/10/9 |
5,150 |
5,280 |
5,150 |
5,180 |
+2.17% |
64,600 |
| 2024/10/8 |
5,060 |
5,090 |
5,000 |
5,070 |
-0.59% |
34,500 |
| 2024/10/7 |
5,120 |
5,150 |
5,090 |
5,100 |
+1.19% |
51,500 |
| 2024/10/4 |
4,970 |
5,100 |
4,955 |
5,040 |
+2.86% |
78,700 |
| 2024/10/3 |
4,985 |
4,985 |
4,880 |
4,900 |
+1.14% |
32,700 |
| 2024/10/2 |
4,855 |
4,935 |
4,810 |
4,845 |
-3.00% |
76,100 |
| 2024/10/1 |
4,990 |
5,030 |
4,830 |
4,995 |
+1.32% |
70,100 |
| 2024/9/30 |
4,875 |
5,000 |
4,860 |
4,930 |
-1.99% |
112,900 |
| 2024/9/27 |
4,960 |
5,090 |
4,960 |
5,030 |
+0.60% |
88,200 |
| 2024/9/26 |
4,885 |
5,000 |
4,840 |
5,000 |
+2.99% |
96,700 |
| 2024/9/25 |
4,850 |
4,940 |
4,850 |
4,855 |
+0.00% |
74,600 |
| 2024/9/24 |
4,790 |
4,890 |
4,770 |
4,855 |
+3.85% |
97,400 |
| 2024/9/20 |
4,760 |
4,790 |
4,665 |
4,675 |
-0.53% |
113,300 |
| 2024/9/19 |
4,640 |
4,720 |
4,640 |
4,700 |
+2.84% |
105,200 |
| 2024/9/18 |
4,550 |
4,630 |
4,545 |
4,570 |
+1.78% |
52,700 |
| 2024/9/17 |
4,455 |
4,500 |
4,425 |
4,490 |
+2.16% |
66,900 |
| 2024/9/13 |
4,455 |
4,455 |
4,380 |
4,395 |
-1.68% |
51,700 |
| 2024/9/12 |
4,400 |
4,510 |
4,385 |
4,470 |
+3.83% |
68,800 |
| 2024/9/11 |
4,320 |
4,380 |
4,260 |
4,305 |
-1.60% |
51,800 |
| 2024/9/10 |
4,345 |
4,375 |
4,295 |
4,375 |
+1.51% |
48,900 |
| 2024/9/9 |
4,200 |
4,315 |
4,200 |
4,310 |
-1.37% |
52,600 |
| 2024/9/6 |
4,470 |
4,520 |
4,330 |
4,370 |
-1.58% |
54,800 |
| 2024/9/5 |
4,355 |
4,530 |
4,355 |
4,440 |
+0.34% |
51,000 |
| 2024/9/4 |
4,430 |
4,455 |
4,325 |
4,425 |
-3.17% |
67,000 |
| 2024/9/3 |
4,405 |
4,595 |
4,405 |
4,570 |
+3.75% |
51,200 |
| 2024/9/2 |
4,500 |
4,530 |
4,325 |
4,405 |
-1.34% |
46,700 |
| 2024/8/30 |
4,355 |
4,485 |
4,355 |
4,465 |
+3.36% |
62,100 |
| 2024/8/29 |
4,310 |
4,370 |
4,275 |
4,320 |
-1.14% |
41,100 |
| 2024/8/28 |
4,340 |
4,380 |
4,310 |
4,370 |
+0.69% |
43,100 |
| 2024/8/27 |
4,330 |
4,400 |
4,310 |
4,340 |
+0.23% |
52,000 |
| 2024/8/26 |
4,260 |
4,360 |
4,215 |
4,330 |
+1.17% |
54,000 |
| 2024/8/23 |
4,275 |
4,305 |
4,190 |
4,280 |
-0.12% |
44,900 |
| 2024/8/22 |
4,355 |
4,410 |
4,285 |
4,285 |
-1.27% |
44,700 |
| 2024/8/21 |
4,340 |
4,460 |
4,335 |
4,340 |
-1.59% |
66,400 |
| 2024/8/20 |
4,235 |
4,445 |
4,235 |
4,410 |
+5.13% |
77,100 |
| 2024/8/19 |
4,185 |
4,290 |
4,165 |
4,195 |
+0.24% |
64,200 |
| 2024/8/16 |
4,195 |
4,200 |
4,125 |
4,185 |
+3.21% |
56,400 |
| 2024/8/15 |
4,170 |
4,190 |
4,035 |
4,055 |
-3.80% |
81,900 |
| 2024/8/14 |
4,105 |
4,220 |
4,070 |
4,215 |
+3.18% |
97,200 |
| 2024/8/13 |
4,050 |
4,095 |
4,015 |
4,085 |
+3.55% |
58,300 |
| 2024/8/9 |
3,975 |
3,995 |
3,885 |
3,945 |
+1.02% |
83,200 |
| 2024/8/8 |
3,730 |
3,970 |
3,725 |
3,905 |
+2.76% |
103,600 |
| 2024/8/7 |
3,635 |
3,940 |
3,635 |
3,800 |
+2.56% |
133,500 |
| 2024/8/6 |
3,670 |
3,820 |
3,625 |
3,705 |
+7.70% |
149,400 |
| 2024/8/5 |
3,600 |
3,720 |
3,420 |
3,440 |
-11.11% |
265,000 |
| 2024/8/2 |
3,945 |
4,030 |
3,865 |
3,870 |
-4.80% |
188,100 |
| 2024/8/1 |
4,290 |
4,380 |
4,065 |
4,065 |
-14.69% |
346,900 |
| 2024/7/31 |
4,710 |
4,795 |
4,705 |
4,765 |
+0.74% |
92,100 |
| 2024/7/30 |
4,820 |
4,820 |
4,695 |
4,730 |
-2.47% |
81,800 |
| 2024/7/29 |
4,810 |
4,870 |
4,785 |
4,850 |
+2.32% |
60,600 |
| 2024/7/26 |
4,730 |
4,810 |
4,725 |
4,740 |
+1.07% |
71,600 |
| 2024/7/25 |
4,725 |
4,760 |
4,670 |
4,690 |
-2.09% |
117,400 |
| 2024/7/24 |
4,830 |
4,895 |
4,780 |
4,790 |
-2.24% |
102,500 |
| 2024/7/23 |
4,970 |
5,000 |
4,890 |
4,900 |
-1.41% |
87,500 |
| 2024/7/22 |
5,080 |
5,110 |
4,885 |
4,970 |
-1.97% |
108,000 |
| 2024/7/19 |
5,020 |
5,120 |
5,000 |
5,070 |
+1.40% |
145,200 |
| 2024/7/18 |
5,010 |
5,120 |
5,000 |
5,000 |
-0.99% |
108,000 |
| 2024/7/17 |
5,020 |
5,100 |
4,955 |
5,050 |
-0.20% |
107,600 |
| 2024/7/16 |
5,030 |
5,120 |
5,000 |
5,060 |
+1.30% |
117,000 |
| 2024/7/12 |
4,855 |
5,050 |
4,855 |
4,995 |
+3.10% |
161,500 |
| 2024/7/11 |
4,800 |
4,845 |
4,735 |
4,845 |
+0.83% |
100,300 |
| 2024/7/10 |
4,900 |
4,900 |
4,755 |
4,805 |
-1.84% |
185,300 |
| 2024/7/9 |
4,930 |
4,950 |
4,805 |
4,895 |
+0.10% |
142,400 |
| 2024/7/8 |
4,960 |
4,985 |
4,720 |
4,890 |
-1.01% |
290,200 |
| 2024/7/5 |
4,965 |
5,060 |
4,930 |
4,940 |
+0.41% |
233,200 |
| 2024/7/4 |
4,770 |
5,030 |
4,750 |
4,920 |
+4.68% |
334,800 |
| 2024/7/3 |
4,660 |
4,730 |
4,600 |
4,700 |
+0.86% |
151,700 |
| 2024/7/2 |
4,600 |
4,690 |
4,590 |
4,660 |
+2.08% |
254,800 |
| 2024/7/1 |
4,620 |
4,730 |
4,520 |
4,565 |
+1.22% |
252,300 |
| 2024/6/28 |
4,430 |
4,545 |
4,405 |
4,510 |
+3.20% |
216,800 |
| 2024/6/27 |
4,310 |
4,400 |
4,275 |
4,370 |
+1.39% |
117,700 |
| 2024/6/26 |
4,285 |
4,315 |
4,235 |
4,310 |
+1.29% |
167,500 |
| 2024/6/25 |
4,025 |
4,265 |
4,005 |
4,255 |
+8.41% |
246,600 |
| 2024/6/24 |
3,900 |
3,985 |
3,895 |
3,925 |
+1.68% |
108,500 |
| 2024/6/21 |
3,900 |
3,980 |
3,860 |
3,860 |
-1.15% |
179,500 |
| 2024/6/20 |
3,935 |
3,970 |
3,895 |
3,905 |
+1.03% |
87,000 |
| 2024/6/19 |
3,900 |
3,910 |
3,855 |
3,865 |
+0.39% |
41,000 |
| 2024/6/18 |
3,850 |
3,915 |
3,830 |
3,850 |
+0.13% |
73,700 |
|
