| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
3,440 |
3,470 |
3,425 |
3,435 |
-0.72% |
45,600 |
| 2024/11/29 |
3,470 |
3,495 |
3,445 |
3,460 |
-0.43% |
33,800 |
| 2024/11/28 |
3,470 |
3,480 |
3,435 |
3,475 |
+0.72% |
40,700 |
| 2024/11/27 |
3,485 |
3,490 |
3,425 |
3,450 |
-1.43% |
39,900 |
| 2024/11/26 |
3,450 |
3,500 |
3,450 |
3,500 |
+1.60% |
50,700 |
| 2024/11/25 |
3,560 |
3,560 |
3,445 |
3,445 |
-1.57% |
69,100 |
| 2024/11/22 |
3,460 |
3,515 |
3,435 |
3,500 |
+1.74% |
74,500 |
| 2024/11/21 |
3,445 |
3,480 |
3,425 |
3,440 |
-0.29% |
27,900 |
| 2024/11/20 |
3,400 |
3,450 |
3,400 |
3,450 |
+0.58% |
45,300 |
| 2024/11/19 |
3,450 |
3,470 |
3,430 |
3,430 |
-1.15% |
49,600 |
| 2024/11/18 |
3,435 |
3,485 |
3,435 |
3,470 |
+0.87% |
27,100 |
| 2024/11/15 |
3,490 |
3,505 |
3,440 |
3,440 |
-1.57% |
41,800 |
| 2024/11/14 |
3,490 |
3,515 |
3,460 |
3,495 |
+0.14% |
40,000 |
| 2024/11/13 |
3,445 |
3,500 |
3,445 |
3,490 |
+1.45% |
83,200 |
| 2024/11/12 |
3,485 |
3,500 |
3,425 |
3,440 |
-1.01% |
58,300 |
| 2024/11/11 |
3,515 |
3,525 |
3,455 |
3,475 |
+0.29% |
36,000 |
| 2024/11/8 |
3,575 |
3,575 |
3,465 |
3,465 |
-1.14% |
47,800 |
| 2024/11/7 |
3,435 |
3,525 |
3,435 |
3,505 |
+1.74% |
84,400 |
| 2024/11/6 |
3,340 |
3,490 |
3,310 |
3,445 |
+1.32% |
71,800 |
| 2024/11/5 |
3,410 |
3,480 |
3,360 |
3,400 |
-2.16% |
71,500 |
| 2024/11/1 |
3,350 |
3,495 |
3,305 |
3,475 |
+4.04% |
147,500 |
| 2024/10/31 |
3,380 |
3,395 |
3,310 |
3,340 |
-0.30% |
142,400 |
| 2024/10/30 |
3,405 |
3,420 |
3,340 |
3,350 |
-1.47% |
405,600 |
| 2024/10/29 |
3,370 |
3,410 |
3,360 |
3,400 |
+0.89% |
51,300 |
| 2024/10/28 |
3,305 |
3,380 |
3,300 |
3,370 |
+1.20% |
44,400 |
| 2024/10/25 |
3,375 |
3,375 |
3,320 |
3,330 |
-1.04% |
41,800 |
| 2024/10/24 |
3,385 |
3,385 |
3,350 |
3,365 |
-0.59% |
54,500 |
| 2024/10/23 |
3,385 |
3,405 |
3,360 |
3,385 |
+0.00% |
76,700 |
| 2024/10/22 |
3,440 |
3,440 |
3,375 |
3,385 |
-1.60% |
63,100 |
| 2024/10/21 |
3,510 |
3,510 |
3,420 |
3,440 |
-1.71% |
57,300 |
| 2024/10/18 |
3,510 |
3,530 |
3,485 |
3,500 |
+0.86% |
66,700 |
| 2024/10/17 |
3,465 |
3,490 |
3,445 |
3,470 |
+0.29% |
56,800 |
| 2024/10/16 |
3,485 |
3,560 |
3,460 |
3,460 |
-0.57% |
77,100 |
| 2024/10/15 |
3,540 |
3,570 |
3,475 |
3,480 |
-1.56% |
90,800 |
| 2024/10/11 |
3,555 |
3,580 |
3,535 |
3,535 |
-0.98% |
55,900 |
| 2024/10/10 |
3,595 |
3,600 |
3,570 |
3,570 |
-0.42% |
58,500 |
| 2024/10/9 |
3,595 |
3,615 |
3,575 |
3,585 |
+0.14% |
57,700 |
| 2024/10/8 |
3,530 |
3,585 |
3,525 |
3,580 |
+0.85% |
65,800 |
| 2024/10/7 |
3,575 |
3,580 |
3,540 |
3,550 |
-0.56% |
39,400 |
| 2024/10/4 |
3,530 |
3,595 |
3,530 |
3,570 |
+1.28% |
41,900 |
| 2024/10/3 |
3,595 |
3,605 |
3,525 |
3,525 |
-0.70% |
54,900 |
| 2024/10/2 |
3,555 |
3,585 |
3,530 |
3,550 |
+0.42% |
73,500 |
| 2024/10/1 |
3,545 |
3,560 |
3,515 |
3,535 |
-0.28% |
53,200 |
| 2024/9/30 |
3,530 |
3,570 |
3,510 |
3,545 |
-1.53% |
105,000 |
| 2024/9/27 |
3,630 |
3,650 |
3,580 |
3,600 |
-0.69% |
76,400 |
| 2024/9/26 |
3,565 |
3,635 |
3,565 |
3,625 |
+2.11% |
91,800 |
| 2024/9/25 |
3,550 |
3,570 |
3,540 |
3,550 |
+0.00% |
74,100 |
| 2024/9/24 |
3,575 |
3,575 |
3,530 |
3,550 |
-0.14% |
48,200 |
| 2024/9/20 |
3,510 |
3,565 |
3,485 |
3,555 |
+1.57% |
103,700 |
| 2024/9/19 |
3,550 |
3,555 |
3,475 |
3,500 |
-0.43% |
74,200 |
| 2024/9/18 |
3,545 |
3,560 |
3,500 |
3,515 |
-0.14% |
49,700 |
| 2024/9/17 |
3,515 |
3,540 |
3,490 |
3,520 |
+0.28% |
62,200 |
| 2024/9/13 |
3,545 |
3,550 |
3,475 |
3,510 |
-1.54% |
104,400 |
| 2024/9/12 |
3,515 |
3,605 |
3,515 |
3,565 |
+1.42% |
102,800 |
| 2024/9/11 |
3,480 |
3,515 |
3,430 |
3,515 |
+1.01% |
114,000 |
| 2024/9/10 |
3,525 |
3,525 |
3,445 |
3,480 |
-1.28% |
92,300 |
| 2024/9/9 |
3,505 |
3,580 |
3,490 |
3,525 |
-0.42% |
100,200 |
| 2024/9/6 |
3,550 |
3,580 |
3,535 |
3,540 |
+0.00% |
103,000 |
| 2024/9/5 |
3,500 |
3,550 |
3,480 |
3,540 |
+1.43% |
48,200 |
| 2024/9/4 |
3,495 |
3,510 |
3,470 |
3,490 |
-0.57% |
50,500 |
| 2024/9/3 |
3,470 |
3,515 |
3,465 |
3,510 |
+0.72% |
42,700 |
| 2024/9/2 |
3,520 |
3,550 |
3,455 |
3,485 |
-1.97% |
73,600 |
| 2024/8/30 |
3,560 |
3,600 |
3,550 |
3,555 |
-0.14% |
98,500 |
| 2024/8/29 |
3,465 |
3,590 |
3,465 |
3,560 |
+2.30% |
98,300 |
| 2024/8/28 |
3,500 |
3,500 |
3,440 |
3,480 |
-0.85% |
41,000 |
| 2024/8/27 |
3,470 |
3,525 |
3,455 |
3,510 |
+1.74% |
72,100 |
| 2024/8/26 |
3,355 |
3,480 |
3,355 |
3,450 |
+2.83% |
75,900 |
| 2024/8/23 |
3,370 |
3,380 |
3,340 |
3,355 |
+0.00% |
56,800 |
| 2024/8/22 |
3,320 |
3,370 |
3,305 |
3,355 |
+1.05% |
46,700 |
| 2024/8/21 |
3,340 |
3,350 |
3,290 |
3,320 |
-2.06% |
107,800 |
| 2024/8/20 |
3,370 |
3,425 |
3,365 |
3,390 |
+0.59% |
103,200 |
| 2024/8/19 |
3,350 |
3,425 |
3,335 |
3,370 |
+0.45% |
124,800 |
| 2024/8/16 |
3,305 |
3,400 |
3,270 |
3,355 |
+2.60% |
199,400 |
| 2024/8/15 |
3,290 |
3,315 |
3,245 |
3,270 |
-0.46% |
126,300 |
| 2024/8/14 |
3,320 |
3,325 |
3,250 |
3,285 |
-1.20% |
187,000 |
| 2024/8/13 |
3,395 |
3,395 |
3,285 |
3,325 |
-0.60% |
174,400 |
| 2024/8/9 |
3,440 |
3,505 |
3,345 |
3,345 |
-0.74% |
216,000 |
| 2024/8/8 |
3,300 |
3,400 |
3,245 |
3,370 |
+1.66% |
185,000 |
| 2024/8/7 |
3,295 |
3,400 |
3,280 |
3,315 |
-1.34% |
168,300 |
| 2024/8/6 |
3,385 |
3,560 |
3,325 |
3,360 |
+1.36% |
181,600 |
| 2024/8/5 |
3,380 |
3,440 |
3,235 |
3,315 |
-5.82% |
182,600 |
| 2024/8/2 |
3,450 |
3,545 |
3,365 |
3,520 |
-1.95% |
212,200 |
| 2024/8/1 |
3,500 |
3,615 |
3,500 |
3,590 |
+3.46% |
293,500 |
| 2024/7/31 |
3,495 |
3,495 |
3,390 |
3,470 |
+0.43% |
142,300 |
| 2024/7/30 |
3,450 |
3,460 |
3,415 |
3,455 |
+0.14% |
88,300 |
| 2024/7/29 |
3,410 |
3,450 |
3,400 |
3,450 |
+1.47% |
59,600 |
| 2024/7/26 |
3,365 |
3,460 |
3,365 |
3,400 |
+1.04% |
101,300 |
| 2024/7/25 |
3,375 |
3,410 |
3,335 |
3,365 |
-1.17% |
171,000 |
| 2024/7/24 |
3,420 |
3,440 |
3,385 |
3,405 |
-1.02% |
67,800 |
| 2024/7/23 |
3,440 |
3,485 |
3,405 |
3,440 |
-0.29% |
65,700 |
| 2024/7/22 |
3,475 |
3,475 |
3,435 |
3,450 |
-0.58% |
52,600 |
| 2024/7/19 |
3,490 |
3,505 |
3,440 |
3,470 |
-0.57% |
59,900 |
| 2024/7/18 |
3,465 |
3,515 |
3,455 |
3,490 |
+0.43% |
40,000 |
| 2024/7/17 |
3,475 |
3,520 |
3,450 |
3,475 |
+0.43% |
86,100 |
| 2024/7/16 |
3,480 |
3,480 |
3,435 |
3,460 |
+0.29% |
43,500 |
| 2024/7/12 |
3,420 |
3,485 |
3,400 |
3,450 |
+0.44% |
56,500 |
| 2024/7/11 |
3,450 |
3,450 |
3,385 |
3,435 |
-0.43% |
90,800 |
| 2024/7/10 |
3,490 |
3,490 |
3,445 |
3,450 |
-1.00% |
58,800 |
| 2024/7/9 |
3,460 |
3,505 |
3,440 |
3,485 |
+0.87% |
81,000 |
| 2024/7/8 |
3,435 |
3,490 |
3,405 |
3,455 |
+0.14% |
87,800 |
| 2024/7/5 |
3,510 |
3,515 |
3,450 |
3,450 |
-2.13% |
58,700 |
| 2024/7/4 |
3,545 |
3,545 |
3,510 |
3,525 |
+0.28% |
62,200 |
| 2024/7/3 |
3,460 |
3,535 |
3,440 |
3,515 |
+1.59% |
64,700 |
| 2024/7/2 |
3,490 |
3,495 |
3,450 |
3,460 |
-1.28% |
73,400 |
| 2024/7/1 |
3,500 |
3,505 |
3,450 |
3,505 |
+1.15% |
67,900 |
| 2024/6/28 |
3,520 |
3,520 |
3,455 |
3,465 |
-0.72% |
88,600 |
| 2024/6/27 |
3,450 |
3,500 |
3,400 |
3,490 |
+0.72% |
295,900 |
| 2024/6/26 |
3,410 |
3,485 |
3,390 |
3,465 |
+1.76% |
75,700 |
| 2024/6/25 |
3,375 |
3,440 |
3,375 |
3,405 |
+0.00% |
82,900 |
| 2024/6/24 |
3,415 |
3,430 |
3,390 |
3,405 |
-0.29% |
85,300 |
| 2024/6/21 |
3,410 |
3,435 |
3,400 |
3,415 |
+0.44% |
122,300 |
| 2024/6/20 |
3,420 |
3,425 |
3,355 |
3,400 |
+0.15% |
66,400 |
| 2024/6/19 |
3,300 |
3,400 |
3,300 |
3,395 |
+1.95% |
44,600 |
| 2024/6/18 |
3,300 |
3,360 |
3,295 |
3,330 |
+1.52% |
72,800 |
| 2024/6/17 |
3,300 |
3,305 |
3,265 |
3,280 |
-1.80% |
50,800 |
| 2024/6/14 |
3,330 |
3,380 |
3,305 |
3,340 |
+0.30% |
111,900 |
| 2024/6/13 |
3,335 |
3,335 |
3,285 |
3,330 |
+1.22% |
70,800 |
| 2024/6/12 |
3,320 |
3,350 |
3,245 |
3,290 |
-2.95% |
152,600 |
| 2024/6/11 |
3,380 |
3,415 |
3,370 |
3,390 |
-0.59% |
50,600 |
| 2024/6/10 |
3,415 |
3,440 |
3,385 |
3,410 |
-1.02% |
47,500 |
| 2024/6/7 |
3,420 |
3,455 |
3,400 |
3,445 |
+0.29% |
47,800 |
| 2024/6/6 |
3,495 |
3,505 |
3,415 |
3,435 |
-1.15% |
59,300 |
| 2024/6/5 |
3,460 |
3,515 |
3,455 |
3,475 |
+0.58% |
75,300 |
|
