日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
3,485 |
3,520 |
3,330 |
3,355 |
-5.63% |
532,500 |
2024/11/13 |
3,365 |
3,605 |
3,240 |
3,555 |
+3.49% |
1,411,000 |
2024/11/12 |
3,600 |
3,640 |
3,365 |
3,435 |
-2.97% |
1,661,200 |
2024/11/11 |
3,530 |
3,565 |
3,505 |
3,540 |
+0.28% |
371,600 |
2024/11/8 |
3,590 |
3,625 |
3,510 |
3,530 |
-0.70% |
501,900 |
2024/11/7 |
3,520 |
3,640 |
3,480 |
3,555 |
+3.04% |
703,100 |
2024/11/6 |
3,315 |
3,450 |
3,305 |
3,450 |
+3.14% |
469,000 |
2024/11/5 |
3,345 |
3,370 |
3,305 |
3,345 |
+0.90% |
263,800 |
2024/11/1 |
3,335 |
3,360 |
3,305 |
3,315 |
-1.92% |
300,200 |
2024/10/31 |
3,330 |
3,395 |
3,320 |
3,380 |
+2.27% |
351,700 |
2024/10/30 |
3,325 |
3,345 |
3,280 |
3,305 |
+0.00% |
423,800 |
2024/10/29 |
3,285 |
3,320 |
3,225 |
3,305 |
+1.54% |
315,100 |
2024/10/28 |
3,200 |
3,325 |
3,180 |
3,255 |
+0.77% |
337,200 |
2024/10/25 |
3,240 |
3,270 |
3,205 |
3,230 |
-0.62% |
343,000 |
2024/10/24 |
3,230 |
3,305 |
3,230 |
3,250 |
+0.62% |
592,600 |
2024/10/23 |
3,150 |
3,260 |
3,105 |
3,230 |
+4.87% |
688,100 |
2024/10/22 |
3,140 |
3,140 |
3,050 |
3,080 |
-2.53% |
498,300 |
2024/10/21 |
3,185 |
3,200 |
3,130 |
3,160 |
-1.10% |
349,000 |
2024/10/18 |
3,270 |
3,280 |
3,185 |
3,195 |
-1.39% |
340,600 |
2024/10/17 |
3,300 |
3,310 |
3,205 |
3,240 |
+0.31% |
229,800 |
2024/10/16 |
3,230 |
3,280 |
3,220 |
3,230 |
-0.15% |
301,600 |
2024/10/15 |
3,320 |
3,330 |
3,220 |
3,235 |
-2.85% |
403,500 |
2024/10/11 |
3,330 |
3,385 |
3,305 |
3,330 |
+0.60% |
378,100 |
2024/10/10 |
3,310 |
3,355 |
3,285 |
3,310 |
-1.05% |
232,700 |
2024/10/9 |
3,365 |
3,380 |
3,315 |
3,345 |
-0.45% |
296,800 |
2024/10/8 |
3,435 |
3,465 |
3,355 |
3,360 |
-3.03% |
404,600 |
2024/10/7 |
3,510 |
3,515 |
3,425 |
3,465 |
+1.32% |
367,600 |
2024/10/4 |
3,530 |
3,560 |
3,385 |
3,420 |
-0.58% |
429,400 |
2024/10/3 |
3,535 |
3,535 |
3,380 |
3,440 |
-0.72% |
408,800 |
2024/10/2 |
3,500 |
3,580 |
3,455 |
3,465 |
-1.00% |
629,200 |
2024/10/1 |
3,465 |
3,540 |
3,460 |
3,500 |
+3.40% |
643,200 |
2024/9/30 |
3,400 |
3,410 |
3,315 |
3,385 |
-2.45% |
613,200 |
2024/9/27 |
3,460 |
3,495 |
3,380 |
3,470 |
-0.43% |
604,600 |
2024/9/26 |
3,400 |
3,560 |
3,400 |
3,485 |
+6.25% |
1,294,900 |
2024/9/25 |
3,290 |
3,320 |
3,250 |
3,280 |
-0.46% |
499,500 |
2024/9/24 |
3,310 |
3,330 |
3,235 |
3,295 |
+1.38% |
607,000 |
2024/9/20 |
3,165 |
3,275 |
3,140 |
3,250 |
+3.34% |
1,152,800 |
2024/9/19 |
3,045 |
3,160 |
3,005 |
3,145 |
+3.97% |
947,900 |
2024/9/18 |
2,888 |
3,095 |
2,888 |
3,025 |
+10.56% |
1,821,900 |
2024/9/17 |
2,689 |
2,767 |
2,686 |
2,736 |
+3.09% |
572,500 |
2024/9/13 |
2,694 |
2,694 |
2,647 |
2,654 |
-1.99% |
251,700 |
2024/9/12 |
2,698 |
2,727 |
2,677 |
2,708 |
+3.75% |
431,800 |
2024/9/11 |
2,630 |
2,666 |
2,569 |
2,610 |
-2.61% |
430,300 |
2024/9/10 |
2,684 |
2,704 |
2,647 |
2,680 |
-0.15% |
373,200 |
2024/9/9 |
2,601 |
2,701 |
2,574 |
2,684 |
-0.96% |
777,200 |
2024/9/6 |
2,830 |
2,830 |
2,681 |
2,710 |
-2.52% |
480,400 |
2024/9/5 |
2,789 |
2,855 |
2,767 |
2,780 |
-3.47% |
502,400 |
2024/9/4 |
2,895 |
2,942 |
2,860 |
2,880 |
-4.48% |
644,700 |
2024/9/3 |
3,040 |
3,040 |
2,969 |
3,015 |
+0.33% |
331,500 |
2024/9/2 |
3,105 |
3,110 |
3,005 |
3,005 |
-3.06% |
351,400 |
2024/8/30 |
3,010 |
3,110 |
2,995 |
3,100 |
+3.33% |
718,600 |
2024/8/29 |
2,977 |
3,050 |
2,956 |
3,000 |
+0.00% |
347,700 |
2024/8/28 |
2,994 |
3,035 |
2,984 |
3,000 |
-1.48% |
492,300 |
2024/8/27 |
2,920 |
3,085 |
2,901 |
3,045 |
+5.73% |
1,057,500 |
2024/8/26 |
2,935 |
2,946 |
2,876 |
2,880 |
-2.64% |
381,000 |
2024/8/23 |
2,859 |
2,978 |
2,859 |
2,958 |
+3.61% |
589,300 |
2024/8/22 |
2,879 |
2,913 |
2,838 |
2,855 |
-0.83% |
319,700 |
2024/8/21 |
2,860 |
2,910 |
2,821 |
2,879 |
-1.74% |
450,300 |
2024/8/20 |
2,972 |
2,984 |
2,930 |
2,930 |
+0.27% |
377,000 |
2024/8/19 |
2,960 |
3,035 |
2,914 |
2,922 |
-2.57% |
626,200 |
2024/8/16 |
2,950 |
3,035 |
2,900 |
2,999 |
+3.45% |
1,174,700 |
2024/8/15 |
2,900 |
2,944 |
2,858 |
2,899 |
-0.82% |
577,200 |
2024/8/14 |
2,887 |
2,934 |
2,839 |
2,923 |
+0.21% |
839,900 |
2024/8/13 |
2,797 |
2,927 |
2,789 |
2,917 |
+4.25% |
1,632,000 |
2024/8/9 |
2,798 |
2,798 |
2,600 |
2,798 |
+21.76% |
2,814,400 |
2024/8/8 |
2,223 |
2,347 |
2,212 |
2,298 |
+1.10% |
855,800 |
2024/8/7 |
2,120 |
2,340 |
2,120 |
2,273 |
+2.39% |
810,600 |
2024/8/6 |
2,288 |
2,318 |
2,155 |
2,220 |
+15.75% |
1,077,200 |
2024/8/5 |
2,151 |
2,155 |
1,918 |
1,918 |
-20.68% |
1,650,600 |
2024/8/2 |
2,585 |
2,593 |
2,409 |
2,418 |
-11.59% |
1,331,800 |
2024/8/1 |
2,850 |
2,868 |
2,705 |
2,735 |
-3.90% |
607,000 |
2024/7/31 |
2,801 |
2,853 |
2,760 |
2,846 |
+0.92% |
391,100 |
2024/7/30 |
2,835 |
2,868 |
2,786 |
2,820 |
-0.49% |
407,700 |
2024/7/29 |
2,783 |
2,847 |
2,771 |
2,834 |
+3.51% |
483,100 |
2024/7/26 |
2,740 |
2,790 |
2,708 |
2,738 |
-0.22% |
539,400 |
2024/7/25 |
2,810 |
2,878 |
2,728 |
2,744 |
-4.06% |
780,000 |
2024/7/24 |
2,899 |
2,955 |
2,854 |
2,860 |
-1.38% |
561,000 |
2024/7/23 |
2,917 |
2,958 |
2,878 |
2,900 |
+0.83% |
480,000 |
2024/7/22 |
2,889 |
2,947 |
2,862 |
2,876 |
-1.10% |
629,200 |
2024/7/19 |
2,850 |
2,908 |
2,850 |
2,908 |
+2.14% |
401,500 |
2024/7/18 |
2,930 |
2,998 |
2,847 |
2,847 |
-3.75% |
541,000 |
2024/7/17 |
2,970 |
3,070 |
2,946 |
2,958 |
+0.48% |
1,445,300 |
2024/7/16 |
2,900 |
2,960 |
2,890 |
2,944 |
+1.31% |
702,500 |
2024/7/12 |
2,841 |
2,912 |
2,829 |
2,906 |
+0.69% |
752,100 |
2024/7/11 |
2,860 |
2,915 |
2,813 |
2,886 |
+3.93% |
1,191,500 |
2024/7/10 |
2,777 |
2,790 |
2,703 |
2,777 |
-0.50% |
589,600 |
2024/7/9 |
2,769 |
2,806 |
2,735 |
2,791 |
+0.76% |
677,800 |
2024/7/8 |
2,750 |
2,776 |
2,690 |
2,770 |
+0.73% |
761,600 |
2024/7/5 |
2,851 |
2,885 |
2,750 |
2,750 |
-3.85% |
793,600 |
2024/7/4 |
2,875 |
2,888 |
2,840 |
2,860 |
-0.66% |
530,000 |
2024/7/3 |
2,898 |
2,932 |
2,866 |
2,879 |
-0.76% |
667,400 |
2024/7/2 |
2,860 |
2,916 |
2,855 |
2,901 |
+2.36% |
821,700 |
2024/7/1 |
2,930 |
2,930 |
2,823 |
2,834 |
-2.34% |
742,900 |
2024/6/28 |
2,864 |
2,942 |
2,842 |
2,902 |
-0.03% |
906,000 |
2024/6/27 |
2,887 |
2,948 |
2,875 |
2,903 |
-0.55% |
579,500 |
2024/6/26 |
2,967 |
3,010 |
2,894 |
2,919 |
-1.35% |
1,317,900 |
2024/6/25 |
2,904 |
2,980 |
2,876 |
2,959 |
+1.72% |
1,439,500 |
2024/6/24 |
2,902 |
2,967 |
2,875 |
2,909 |
+3.78% |
2,194,600 |
2024/6/21 |
2,760 |
2,855 |
2,757 |
2,803 |
+2.71% |
1,202,000 |
2024/6/20 |
2,755 |
2,798 |
2,712 |
2,729 |
-0.98% |
469,500 |
2024/6/19 |
2,815 |
2,898 |
2,756 |
2,756 |
-0.33% |
1,799,600 |
2024/6/18 |
2,692 |
2,767 |
2,656 |
2,765 |
+4.66% |
1,616,500 |
2024/6/17 |
2,725 |
2,757 |
2,627 |
2,642 |
-2.47% |
1,331,700 |
2024/6/14 |
2,669 |
2,719 |
2,660 |
2,709 |
+2.15% |
1,465,200 |
2024/6/13 |
2,704 |
2,711 |
2,644 |
2,652 |
-1.41% |
738,700 |
2024/6/12 |
2,692 |
2,719 |
2,662 |
2,690 |
+0.26% |
888,900 |
2024/6/11 |
2,695 |
2,718 |
2,670 |
2,683 |
+0.04% |
555,600 |
2024/6/10 |
2,717 |
2,729 |
2,665 |
2,682 |
-0.70% |
606,400 |
2024/6/7 |
2,725 |
2,748 |
2,693 |
2,701 |
-0.74% |
821,600 |
2024/6/6 |
2,729 |
2,749 |
2,652 |
2,721 |
+2.99% |
1,285,200 |
2024/6/5 |
2,679 |
2,700 |
2,625 |
2,642 |
-1.42% |
818,100 |
2024/6/4 |
2,668 |
2,690 |
2,643 |
2,680 |
-0.33% |
711,100 |
2024/6/3 |
2,699 |
2,718 |
2,663 |
2,689 |
+0.26% |
1,083,200 |
2024/5/31 |
2,614 |
2,687 |
2,603 |
2,682 |
+1.59% |
1,934,600 |
2024/5/30 |
2,640 |
2,691 |
2,620 |
2,640 |
-2.04% |
2,244,500 |
2024/5/29 |
2,649 |
2,736 |
2,648 |
2,695 |
+1.62% |
6,593,400 |
2024/5/28 |
2,700 |
2,772 |
2,652 |
2,652 |
-1.49% |
2,226,400 |
2024/5/27 |
2,716 |
2,725 |
2,649 |
2,692 |
-1.21% |
2,463,900 |
2024/5/24 |
2,742 |
2,776 |
2,718 |
2,725 |
-2.12% |
1,473,700 |
2024/5/23 |
2,786 |
2,838 |
2,741 |
2,784 |
+2.43% |
4,067,500 |
2024/5/22 |
2,784 |
2,845 |
2,718 |
2,718 |
-3.10% |
3,177,600 |
2024/5/21 |
2,820 |
2,883 |
2,782 |
2,805 |
-1.13% |
1,219,100 |
2024/5/20 |
2,754 |
2,854 |
2,740 |
2,837 |
+1.18% |
1,257,000 |
|