日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
4,790 |
4,910 |
4,790 |
4,850 |
+0.31% |
70,800 |
2024/12/12 |
4,835 |
4,875 |
4,825 |
4,835 |
+0.73% |
47,400 |
2024/12/11 |
4,805 |
4,855 |
4,790 |
4,800 |
-0.10% |
35,100 |
2024/12/10 |
4,865 |
4,865 |
4,805 |
4,805 |
-0.72% |
29,500 |
2024/12/9 |
4,835 |
4,870 |
4,815 |
4,840 |
+0.10% |
45,600 |
2024/12/6 |
4,860 |
4,880 |
4,810 |
4,835 |
-0.51% |
33,600 |
2024/12/5 |
4,810 |
4,870 |
4,800 |
4,860 |
+1.04% |
28,900 |
2024/12/4 |
4,810 |
4,825 |
4,790 |
4,810 |
-0.31% |
58,400 |
2024/12/3 |
4,785 |
4,845 |
4,785 |
4,825 |
+0.84% |
62,700 |
2024/12/2 |
4,745 |
4,815 |
4,745 |
4,785 |
-0.42% |
65,500 |
2024/11/29 |
4,780 |
4,830 |
4,780 |
4,805 |
-0.10% |
41,500 |
2024/11/28 |
4,800 |
4,830 |
4,785 |
4,810 |
+1.26% |
28,900 |
2024/11/27 |
4,700 |
4,770 |
4,700 |
4,750 |
+1.28% |
42,700 |
2024/11/26 |
4,640 |
4,690 |
4,615 |
4,690 |
+1.08% |
45,000 |
2024/11/25 |
4,675 |
4,675 |
4,605 |
4,640 |
+0.76% |
138,000 |
2024/11/22 |
4,590 |
4,625 |
4,590 |
4,605 |
-0.22% |
33,400 |
2024/11/21 |
4,585 |
4,620 |
4,585 |
4,615 |
+0.98% |
38,800 |
2024/11/20 |
4,530 |
4,575 |
4,530 |
4,570 |
+0.11% |
38,200 |
2024/11/19 |
4,560 |
4,590 |
4,555 |
4,565 |
+0.22% |
36,500 |
2024/11/18 |
4,530 |
4,565 |
4,515 |
4,555 |
+0.55% |
35,500 |
2024/11/15 |
4,555 |
4,575 |
4,530 |
4,530 |
+0.00% |
38,500 |
2024/11/14 |
4,530 |
4,575 |
4,495 |
4,530 |
-1.31% |
54,600 |
2024/11/13 |
4,560 |
4,620 |
4,550 |
4,590 |
+0.88% |
57,400 |
2024/11/12 |
4,540 |
4,595 |
4,540 |
4,550 |
+0.22% |
56,600 |
2024/11/11 |
4,515 |
4,565 |
4,500 |
4,540 |
-0.77% |
41,400 |
2024/11/8 |
4,590 |
4,610 |
4,565 |
4,575 |
+0.00% |
36,500 |
2024/11/7 |
4,625 |
4,640 |
4,555 |
4,575 |
-0.54% |
58,900 |
2024/11/6 |
4,545 |
4,690 |
4,545 |
4,600 |
+1.43% |
63,600 |
2024/11/5 |
4,515 |
4,545 |
4,465 |
4,535 |
+0.44% |
48,900 |
2024/11/1 |
4,570 |
4,570 |
4,500 |
4,515 |
-1.10% |
59,800 |
2024/10/31 |
4,575 |
4,585 |
4,480 |
4,565 |
-0.22% |
80,300 |
2024/10/30 |
4,610 |
4,620 |
4,570 |
4,575 |
+0.11% |
283,500 |
2024/10/29 |
4,510 |
4,575 |
4,490 |
4,570 |
+1.33% |
60,500 |
2024/10/28 |
4,475 |
4,535 |
4,405 |
4,510 |
+0.33% |
87,900 |
2024/10/25 |
4,710 |
4,735 |
4,465 |
4,495 |
-4.36% |
120,100 |
2024/10/24 |
4,780 |
4,800 |
4,615 |
4,700 |
-3.09% |
182,500 |
2024/10/23 |
4,800 |
4,865 |
4,795 |
4,850 |
+0.52% |
64,400 |
2024/10/22 |
4,840 |
4,865 |
4,815 |
4,825 |
+0.21% |
91,000 |
2024/10/21 |
4,855 |
4,865 |
4,810 |
4,815 |
-0.62% |
77,400 |
2024/10/18 |
4,900 |
4,915 |
4,830 |
4,845 |
-0.82% |
43,500 |
2024/10/17 |
4,905 |
4,915 |
4,840 |
4,885 |
-0.61% |
50,900 |
2024/10/16 |
4,870 |
4,935 |
4,850 |
4,915 |
+0.82% |
65,300 |
2024/10/15 |
4,915 |
4,915 |
4,815 |
4,875 |
+0.31% |
103,400 |
2024/10/11 |
4,760 |
4,890 |
4,740 |
4,860 |
+0.62% |
194,900 |
2024/10/10 |
4,865 |
4,870 |
4,810 |
4,830 |
-0.72% |
121,800 |
2024/10/9 |
4,840 |
4,895 |
4,800 |
4,865 |
+1.46% |
79,100 |
2024/10/8 |
4,705 |
4,795 |
4,690 |
4,795 |
+1.70% |
79,200 |
2024/10/7 |
4,675 |
4,715 |
4,630 |
4,715 |
+0.64% |
58,300 |
2024/10/4 |
4,665 |
4,695 |
4,665 |
4,685 |
+0.64% |
43,900 |
2024/10/3 |
4,650 |
4,680 |
4,640 |
4,655 |
+0.87% |
33,100 |
2024/10/2 |
4,705 |
4,720 |
4,590 |
4,615 |
-1.39% |
57,800 |
2024/10/1 |
4,655 |
4,700 |
4,615 |
4,680 |
+0.32% |
46,400 |
2024/9/30 |
4,705 |
4,705 |
4,620 |
4,665 |
+0.65% |
107,800 |
2024/9/27 |
4,605 |
4,690 |
4,580 |
4,635 |
+0.11% |
148,100 |
2024/9/26 |
4,505 |
4,660 |
4,505 |
4,630 |
+2.77% |
328,100 |
2024/9/25 |
4,465 |
4,525 |
4,430 |
4,505 |
+1.24% |
175,300 |
2024/9/24 |
4,485 |
4,515 |
4,430 |
4,450 |
+0.56% |
163,900 |
2024/9/20 |
4,385 |
4,480 |
4,365 |
4,425 |
+1.14% |
186,800 |
2024/9/19 |
4,385 |
4,385 |
4,340 |
4,375 |
-0.34% |
107,800 |
2024/9/18 |
4,390 |
4,430 |
4,355 |
4,390 |
+0.57% |
65,800 |
2024/9/17 |
4,360 |
4,380 |
4,340 |
4,365 |
+0.46% |
62,300 |
2024/9/13 |
4,330 |
4,380 |
4,330 |
4,345 |
-0.57% |
80,000 |
2024/9/12 |
4,350 |
4,385 |
4,335 |
4,370 |
+0.92% |
85,100 |
2024/9/11 |
4,350 |
4,375 |
4,325 |
4,330 |
-0.92% |
87,200 |
2024/9/10 |
4,350 |
4,380 |
4,345 |
4,370 |
+0.81% |
57,700 |
2024/9/9 |
4,285 |
4,350 |
4,260 |
4,335 |
+0.23% |
74,300 |
2024/9/6 |
4,345 |
4,395 |
4,310 |
4,325 |
+0.12% |
47,600 |
2024/9/5 |
4,310 |
4,385 |
4,290 |
4,320 |
-0.92% |
36,500 |
2024/9/4 |
4,355 |
4,405 |
4,315 |
4,360 |
-0.68% |
53,400 |
2024/9/3 |
4,345 |
4,400 |
4,340 |
4,390 |
+1.04% |
31,200 |
2024/9/2 |
4,420 |
4,420 |
4,305 |
4,345 |
-1.81% |
52,600 |
2024/8/30 |
4,360 |
4,485 |
4,350 |
4,425 |
+1.49% |
79,900 |
2024/8/29 |
4,405 |
4,440 |
4,315 |
4,360 |
-0.91% |
311,900 |
2024/8/28 |
4,390 |
4,425 |
4,355 |
4,400 |
-1.12% |
59,300 |
2024/8/27 |
4,320 |
4,450 |
4,320 |
4,450 |
+2.06% |
46,000 |
2024/8/26 |
4,340 |
4,370 |
4,325 |
4,360 |
+0.23% |
42,600 |
2024/8/23 |
4,290 |
4,360 |
4,285 |
4,350 |
+1.87% |
52,700 |
2024/8/22 |
4,250 |
4,285 |
4,215 |
4,270 |
+0.47% |
26,800 |
2024/8/21 |
4,240 |
4,270 |
4,230 |
4,250 |
-0.70% |
23,100 |
2024/8/20 |
4,230 |
4,280 |
4,210 |
4,280 |
+1.66% |
44,500 |
2024/8/19 |
4,235 |
4,265 |
4,195 |
4,210 |
-0.59% |
47,100 |
2024/8/16 |
4,205 |
4,235 |
4,190 |
4,235 |
+1.07% |
36,800 |
2024/8/15 |
4,230 |
4,255 |
4,185 |
4,190 |
-0.95% |
50,700 |
2024/8/14 |
4,220 |
4,230 |
4,190 |
4,230 |
+0.24% |
34,300 |
2024/8/13 |
4,200 |
4,235 |
4,190 |
4,220 |
+0.48% |
60,400 |
2024/8/9 |
4,200 |
4,235 |
4,170 |
4,200 |
+2.07% |
114,800 |
2024/8/8 |
4,100 |
4,155 |
4,070 |
4,115 |
-1.32% |
82,000 |
2024/8/7 |
3,995 |
4,205 |
3,975 |
4,170 |
+3.86% |
108,800 |
2024/8/6 |
4,090 |
4,090 |
3,930 |
4,015 |
+5.10% |
110,300 |
2024/8/5 |
3,950 |
4,045 |
3,785 |
3,820 |
-4.62% |
123,800 |
2024/8/2 |
4,005 |
4,055 |
3,970 |
4,005 |
-0.74% |
120,500 |
2024/8/1 |
4,075 |
4,105 |
4,020 |
4,035 |
-2.30% |
64,300 |
2024/7/31 |
4,080 |
4,130 |
4,045 |
4,130 |
+0.61% |
74,500 |
2024/7/30 |
4,095 |
4,140 |
4,075 |
4,105 |
-0.12% |
70,000 |
2024/7/29 |
4,040 |
4,115 |
4,030 |
4,110 |
+2.37% |
66,400 |
2024/7/26 |
4,115 |
4,115 |
4,000 |
4,015 |
-2.31% |
56,700 |
2024/7/25 |
4,100 |
4,155 |
4,085 |
4,110 |
-0.24% |
67,400 |
2024/7/24 |
4,140 |
4,170 |
4,110 |
4,120 |
-0.48% |
63,700 |
2024/7/23 |
4,140 |
4,200 |
4,115 |
4,140 |
-0.12% |
88,700 |
2024/7/22 |
4,240 |
4,240 |
4,025 |
4,145 |
-3.49% |
169,500 |
2024/7/19 |
4,390 |
4,440 |
4,285 |
4,295 |
-3.70% |
127,200 |
2024/7/18 |
4,325 |
4,485 |
4,315 |
4,460 |
+4.45% |
210,500 |
2024/7/17 |
4,315 |
4,335 |
4,225 |
4,270 |
+2.28% |
120,300 |
2024/7/16 |
4,190 |
4,205 |
4,140 |
4,175 |
-0.12% |
39,000 |
2024/7/12 |
4,165 |
4,235 |
4,100 |
4,180 |
-0.12% |
58,500 |
2024/7/11 |
4,180 |
4,290 |
4,070 |
4,185 |
+0.97% |
145,700 |
2024/7/10 |
4,140 |
4,155 |
4,095 |
4,145 |
+1.84% |
88,300 |
2024/7/9 |
4,050 |
4,115 |
4,040 |
4,070 |
+0.49% |
83,500 |
2024/7/8 |
4,055 |
4,075 |
4,010 |
4,050 |
-0.49% |
62,300 |
2024/7/5 |
4,125 |
4,140 |
4,020 |
4,070 |
-1.33% |
41,500 |
2024/7/4 |
4,085 |
4,125 |
4,055 |
4,125 |
+2.74% |
50,300 |
2024/7/3 |
3,985 |
4,015 |
3,965 |
4,015 |
+0.75% |
85,100 |
2024/7/2 |
3,965 |
3,985 |
3,925 |
3,985 |
+0.38% |
60,600 |
2024/7/1 |
3,950 |
3,970 |
3,930 |
3,970 |
+0.63% |
46,000 |
2024/6/28 |
3,950 |
3,955 |
3,920 |
3,945 |
-0.13% |
65,400 |
2024/6/27 |
3,930 |
3,975 |
3,900 |
3,950 |
+0.00% |
47,900 |
2024/6/26 |
3,950 |
3,985 |
3,940 |
3,950 |
-1.00% |
58,900 |
2024/6/25 |
4,000 |
4,020 |
3,945 |
3,990 |
+0.25% |
57,000 |
2024/6/24 |
3,955 |
3,985 |
3,935 |
3,980 |
+0.76% |
56,100 |
2024/6/21 |
3,950 |
3,980 |
3,940 |
3,950 |
+0.00% |
116,800 |
2024/6/20 |
3,945 |
3,960 |
3,880 |
3,950 |
+0.13% |
61,400 |
2024/6/19 |
3,945 |
3,960 |
3,935 |
3,945 |
+0.00% |
33,800 |
2024/6/18 |
3,955 |
3,975 |
3,915 |
3,945 |
+0.51% |
54,800 |
|