日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/9 |
5,470 |
5,910 |
5,470 |
5,870 |
+7.90% |
86,000 |
2024/12/6 |
5,280 |
5,600 |
5,250 |
5,440 |
+2.45% |
73,000 |
2024/12/5 |
5,260 |
5,380 |
5,190 |
5,310 |
+1.72% |
46,300 |
2024/12/4 |
5,200 |
5,280 |
5,130 |
5,220 |
-0.76% |
16,400 |
2024/12/3 |
5,090 |
5,270 |
5,070 |
5,260 |
+3.34% |
27,900 |
2024/12/2 |
5,240 |
5,240 |
5,030 |
5,090 |
-2.68% |
35,300 |
2024/11/29 |
5,180 |
5,350 |
5,160 |
5,230 |
+0.97% |
29,800 |
2024/11/28 |
5,070 |
5,200 |
5,030 |
5,180 |
+1.37% |
19,600 |
2024/11/27 |
5,250 |
5,250 |
5,100 |
5,110 |
-1.54% |
37,100 |
2024/11/26 |
5,300 |
5,300 |
5,170 |
5,190 |
-2.44% |
40,100 |
2024/11/25 |
5,380 |
5,420 |
5,310 |
5,320 |
-1.12% |
24,100 |
2024/11/22 |
5,460 |
5,480 |
5,260 |
5,380 |
-1.47% |
58,700 |
2024/11/21 |
5,460 |
5,530 |
5,390 |
5,460 |
+0.92% |
60,000 |
2024/11/20 |
5,360 |
5,530 |
5,360 |
5,410 |
-0.18% |
52,200 |
2024/11/19 |
5,190 |
5,520 |
5,150 |
5,420 |
+4.43% |
77,500 |
2024/11/18 |
5,090 |
5,280 |
5,080 |
5,190 |
+0.97% |
40,800 |
2024/11/15 |
5,100 |
5,300 |
5,040 |
5,140 |
+0.59% |
63,700 |
2024/11/14 |
5,120 |
5,280 |
5,020 |
5,110 |
+1.79% |
62,000 |
2024/11/13 |
4,925 |
5,340 |
4,925 |
5,020 |
+1.31% |
128,100 |
2024/11/12 |
5,010 |
5,040 |
4,925 |
4,955 |
-1.29% |
56,600 |
2024/11/11 |
5,040 |
5,060 |
4,955 |
5,020 |
-0.40% |
27,900 |
2024/11/8 |
4,990 |
5,110 |
4,960 |
5,040 |
+1.00% |
32,200 |
2024/11/7 |
5,090 |
5,120 |
4,945 |
4,990 |
-1.38% |
50,400 |
2024/11/6 |
4,970 |
5,130 |
4,950 |
5,060 |
+3.27% |
43,400 |
2024/11/5 |
5,120 |
5,120 |
4,850 |
4,900 |
-3.16% |
55,700 |
2024/11/1 |
5,030 |
5,140 |
5,020 |
5,060 |
-1.36% |
39,600 |
2024/10/31 |
5,190 |
5,270 |
5,060 |
5,130 |
-1.16% |
58,000 |
2024/10/30 |
5,140 |
5,200 |
4,995 |
5,190 |
+0.78% |
74,200 |
2024/10/29 |
4,910 |
5,200 |
4,910 |
5,150 |
+4.89% |
100,000 |
2024/10/28 |
4,640 |
4,960 |
4,620 |
4,910 |
+5.82% |
95,300 |
2024/10/25 |
4,780 |
4,795 |
4,600 |
4,640 |
-3.33% |
117,200 |
2024/10/24 |
4,400 |
4,815 |
4,320 |
4,800 |
+7.87% |
203,300 |
2024/10/23 |
4,605 |
4,750 |
4,250 |
4,450 |
-3.26% |
676,400 |
2024/10/22 |
4,650 |
4,885 |
4,600 |
4,600 |
-17.86% |
336,600 |
2024/10/21 |
5,630 |
5,670 |
5,510 |
5,600 |
-0.18% |
40,900 |
2024/10/18 |
5,680 |
5,720 |
5,580 |
5,610 |
-0.88% |
52,900 |
2024/10/17 |
5,490 |
5,750 |
5,390 |
5,660 |
+2.72% |
75,600 |
2024/10/16 |
5,440 |
5,560 |
5,400 |
5,510 |
+0.18% |
67,100 |
2024/10/15 |
5,840 |
5,870 |
5,470 |
5,500 |
-6.94% |
151,500 |
2024/10/11 |
5,900 |
6,000 |
5,810 |
5,910 |
+0.34% |
68,900 |
2024/10/10 |
6,250 |
6,250 |
5,740 |
5,890 |
-4.38% |
169,700 |
2024/10/9 |
5,930 |
6,290 |
5,870 |
6,160 |
+4.41% |
165,700 |
2024/10/8 |
5,790 |
6,090 |
5,740 |
5,900 |
+1.90% |
124,200 |
2024/10/7 |
5,870 |
5,890 |
5,730 |
5,790 |
+0.35% |
70,800 |
2024/10/4 |
6,080 |
6,080 |
5,700 |
5,770 |
-5.41% |
141,000 |
2024/10/3 |
5,930 |
6,180 |
5,750 |
6,100 |
+4.63% |
182,100 |
2024/10/2 |
5,550 |
5,950 |
5,520 |
5,830 |
+3.19% |
141,900 |
2024/10/1 |
5,270 |
5,680 |
5,210 |
5,650 |
+7.62% |
156,000 |
2024/9/30 |
5,200 |
5,370 |
5,190 |
5,250 |
-1.69% |
67,800 |
2024/9/27 |
5,560 |
5,650 |
5,210 |
5,340 |
-3.44% |
180,900 |
2024/9/26 |
5,580 |
5,780 |
5,510 |
5,530 |
+0.00% |
138,700 |
2024/9/25 |
5,360 |
5,680 |
5,350 |
5,530 |
+2.60% |
119,800 |
2024/9/24 |
5,610 |
5,610 |
5,380 |
5,390 |
-2.18% |
61,300 |
2024/9/20 |
5,660 |
5,720 |
5,410 |
5,510 |
-1.08% |
90,500 |
2024/9/19 |
5,720 |
5,820 |
5,520 |
5,570 |
-0.89% |
127,900 |
2024/9/18 |
5,430 |
5,710 |
5,410 |
5,620 |
+6.04% |
126,100 |
2024/9/17 |
5,330 |
5,360 |
5,180 |
5,300 |
-0.56% |
53,000 |
2024/9/13 |
5,540 |
5,580 |
5,330 |
5,330 |
-4.14% |
96,700 |
2024/9/12 |
5,320 |
5,610 |
5,290 |
5,560 |
+8.38% |
138,100 |
2024/9/11 |
5,480 |
5,620 |
4,980 |
5,130 |
-5.87% |
203,500 |
2024/9/10 |
5,290 |
5,450 |
5,150 |
5,450 |
+3.61% |
111,300 |
2024/9/9 |
5,050 |
5,350 |
5,020 |
5,260 |
-1.68% |
137,100 |
2024/9/6 |
5,720 |
5,740 |
5,270 |
5,350 |
-5.31% |
160,500 |
2024/9/5 |
5,630 |
5,880 |
5,630 |
5,650 |
-1.40% |
158,100 |
2024/9/4 |
6,270 |
6,270 |
5,620 |
5,730 |
-10.05% |
335,700 |
2024/9/3 |
5,960 |
6,530 |
5,960 |
6,370 |
+6.70% |
379,600 |
2024/9/2 |
5,610 |
6,140 |
5,400 |
5,970 |
+5.66% |
267,800 |
2024/8/30 |
5,900 |
5,980 |
5,570 |
5,650 |
-3.91% |
190,500 |
2024/8/29 |
5,350 |
6,000 |
5,260 |
5,880 |
+8.09% |
307,400 |
2024/8/28 |
5,290 |
5,510 |
5,240 |
5,440 |
+3.42% |
115,800 |
2024/8/27 |
5,250 |
5,320 |
5,130 |
5,260 |
+0.96% |
84,100 |
2024/8/26 |
4,800 |
5,230 |
4,740 |
5,210 |
+8.09% |
114,600 |
2024/8/23 |
4,565 |
4,820 |
4,500 |
4,820 |
+5.59% |
78,200 |
2024/8/22 |
4,635 |
4,670 |
4,530 |
4,565 |
-1.40% |
62,400 |
2024/8/21 |
4,755 |
4,840 |
4,585 |
4,630 |
-4.04% |
85,400 |
2024/8/20 |
4,795 |
4,945 |
4,715 |
4,825 |
+2.12% |
57,700 |
2024/8/19 |
4,660 |
4,875 |
4,635 |
4,725 |
+2.61% |
73,500 |
2024/8/16 |
4,510 |
4,655 |
4,420 |
4,605 |
+3.25% |
85,500 |
2024/8/15 |
4,655 |
4,665 |
4,390 |
4,460 |
-6.99% |
140,300 |
2024/8/14 |
4,305 |
4,900 |
4,230 |
4,795 |
+5.04% |
248,400 |
2024/8/13 |
4,705 |
4,755 |
4,555 |
4,565 |
-1.08% |
72,300 |
2024/8/9 |
4,610 |
4,640 |
4,435 |
4,615 |
+1.65% |
53,900 |
2024/8/8 |
4,375 |
4,625 |
4,325 |
4,540 |
+3.42% |
53,100 |
2024/8/7 |
4,165 |
4,540 |
4,125 |
4,390 |
+4.28% |
62,200 |
2024/8/6 |
4,080 |
4,290 |
4,065 |
4,210 |
+6.72% |
109,900 |
2024/8/5 |
4,300 |
4,465 |
3,945 |
3,945 |
-15.07% |
170,300 |
2024/8/2 |
4,930 |
4,930 |
4,610 |
4,645 |
-8.92% |
133,500 |
2024/8/1 |
5,020 |
5,190 |
4,925 |
5,100 |
+0.79% |
59,000 |
2024/7/31 |
4,940 |
5,060 |
4,930 |
5,060 |
+0.60% |
30,800 |
2024/7/30 |
5,140 |
5,140 |
4,925 |
5,030 |
-0.79% |
38,900 |
2024/7/29 |
4,945 |
5,200 |
4,900 |
5,070 |
+2.63% |
72,200 |
2024/7/26 |
4,890 |
5,080 |
4,825 |
4,940 |
+2.49% |
118,000 |
2024/7/25 |
4,890 |
5,010 |
4,780 |
4,820 |
-2.82% |
96,400 |
2024/7/24 |
5,320 |
5,450 |
4,890 |
4,960 |
-6.24% |
177,600 |
2024/7/23 |
5,430 |
5,620 |
5,270 |
5,290 |
-2.58% |
97,000 |
2024/7/22 |
5,470 |
5,500 |
5,070 |
5,430 |
-1.45% |
147,100 |
2024/7/19 |
6,130 |
6,170 |
5,130 |
5,510 |
-10.11% |
263,900 |
2024/7/18 |
5,950 |
6,350 |
5,930 |
6,130 |
+1.32% |
187,000 |
2024/7/17 |
5,460 |
6,330 |
5,460 |
6,050 |
+11.01% |
295,500 |
2024/7/16 |
5,420 |
5,510 |
5,330 |
5,450 |
+1.11% |
56,200 |
2024/7/12 |
5,040 |
5,510 |
5,030 |
5,390 |
+6.73% |
139,000 |
2024/7/11 |
5,100 |
5,130 |
4,965 |
5,050 |
-1.37% |
53,400 |
2024/7/10 |
5,100 |
5,120 |
5,000 |
5,120 |
+0.20% |
41,100 |
2024/7/9 |
5,200 |
5,200 |
5,070 |
5,110 |
-0.97% |
34,300 |
2024/7/8 |
5,300 |
5,350 |
5,140 |
5,160 |
-2.46% |
46,100 |
2024/7/5 |
5,030 |
5,290 |
5,030 |
5,290 |
+4.75% |
93,000 |
2024/7/4 |
5,040 |
5,130 |
4,995 |
5,050 |
-0.59% |
34,400 |
2024/7/3 |
4,845 |
5,150 |
4,825 |
5,080 |
+4.96% |
88,700 |
2024/7/2 |
5,010 |
5,030 |
4,840 |
4,840 |
-4.54% |
93,700 |
2024/7/1 |
5,200 |
5,200 |
5,030 |
5,070 |
-1.17% |
40,400 |
2024/6/28 |
5,160 |
5,190 |
5,050 |
5,130 |
+0.00% |
55,200 |
2024/6/27 |
5,030 |
5,200 |
5,030 |
5,130 |
+2.19% |
63,800 |
2024/6/26 |
4,940 |
5,040 |
4,925 |
5,020 |
+2.14% |
36,600 |
2024/6/25 |
4,855 |
4,950 |
4,820 |
4,915 |
+0.61% |
31,000 |
2024/6/24 |
4,870 |
4,920 |
4,755 |
4,885 |
+0.31% |
37,500 |
2024/6/21 |
4,855 |
5,070 |
4,840 |
4,870 |
+0.52% |
88,500 |
2024/6/20 |
4,900 |
4,965 |
4,815 |
4,845 |
-0.72% |
54,000 |
2024/6/19 |
4,650 |
4,950 |
4,650 |
4,880 |
+5.29% |
93,600 |
2024/6/18 |
4,630 |
4,720 |
4,555 |
4,635 |
+0.98% |
31,700 |
2024/6/17 |
4,600 |
4,645 |
4,520 |
4,590 |
-0.22% |
27,900 |
2024/6/14 |
4,485 |
4,670 |
4,455 |
4,600 |
+2.45% |
53,100 |
2024/6/13 |
4,625 |
4,650 |
4,490 |
4,490 |
-2.92% |
37,500 |
2024/6/12 |
4,580 |
4,665 |
4,495 |
4,625 |
+0.22% |
38,800 |
|