| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
4,514 |
4,620 |
4,514 |
4,582 |
+1.78% |
543,100 |
| 2024/12/10 |
4,545 |
4,566 |
4,463 |
4,502 |
-1.05% |
632,200 |
| 2024/12/9 |
4,566 |
4,610 |
4,550 |
4,550 |
+0.26% |
404,200 |
| 2024/12/6 |
4,589 |
4,612 |
4,530 |
4,538 |
-1.13% |
389,500 |
| 2024/12/5 |
4,560 |
4,612 |
4,538 |
4,590 |
+1.21% |
435,500 |
| 2024/12/4 |
4,654 |
4,670 |
4,501 |
4,535 |
-2.54% |
1,003,100 |
| 2024/12/3 |
4,560 |
4,688 |
4,560 |
4,653 |
+2.20% |
609,000 |
| 2024/12/2 |
4,495 |
4,577 |
4,462 |
4,553 |
+0.98% |
630,500 |
| 2024/11/29 |
4,479 |
4,530 |
4,471 |
4,509 |
+1.01% |
318,500 |
| 2024/11/28 |
4,400 |
4,491 |
4,400 |
4,464 |
+0.34% |
427,100 |
| 2024/11/27 |
4,554 |
4,572 |
4,404 |
4,449 |
-2.35% |
538,700 |
| 2024/11/26 |
4,463 |
4,613 |
4,456 |
4,556 |
+1.86% |
623,800 |
| 2024/11/25 |
4,575 |
4,585 |
4,473 |
4,473 |
-1.56% |
529,800 |
| 2024/11/22 |
4,484 |
4,576 |
4,439 |
4,544 |
+2.02% |
452,500 |
| 2024/11/21 |
4,442 |
4,497 |
4,427 |
4,454 |
+0.47% |
520,500 |
| 2024/11/20 |
4,385 |
4,476 |
4,383 |
4,433 |
+0.29% |
285,500 |
| 2024/11/19 |
4,400 |
4,445 |
4,360 |
4,420 |
+0.68% |
546,100 |
| 2024/11/18 |
4,365 |
4,424 |
4,334 |
4,390 |
-0.39% |
471,300 |
| 2024/11/15 |
4,404 |
4,424 |
4,357 |
4,407 |
-0.68% |
770,000 |
| 2024/11/14 |
4,462 |
4,497 |
4,428 |
4,437 |
-0.74% |
829,600 |
| 2024/11/13 |
4,576 |
4,582 |
4,441 |
4,470 |
-1.76% |
783,400 |
| 2024/11/12 |
4,671 |
4,671 |
4,511 |
4,550 |
+1.20% |
925,100 |
| 2024/11/11 |
4,398 |
4,507 |
4,381 |
4,496 |
+0.94% |
568,600 |
| 2024/11/8 |
4,479 |
4,484 |
4,392 |
4,454 |
-0.25% |
787,500 |
| 2024/11/7 |
4,492 |
4,513 |
4,372 |
4,465 |
-0.78% |
990,500 |
| 2024/11/6 |
4,453 |
4,500 |
4,270 |
4,500 |
+4.34% |
1,249,500 |
| 2024/11/5 |
4,236 |
4,408 |
4,230 |
4,313 |
+3.38% |
1,472,600 |
| 2024/11/1 |
3,898 |
4,198 |
3,867 |
4,172 |
+6.27% |
1,941,400 |
| 2024/10/31 |
3,708 |
3,945 |
3,667 |
3,926 |
+7.30% |
1,354,200 |
| 2024/10/30 |
3,693 |
3,702 |
3,629 |
3,659 |
+0.74% |
1,110,500 |
| 2024/10/29 |
3,641 |
3,650 |
3,595 |
3,632 |
-0.71% |
765,400 |
| 2024/10/28 |
3,628 |
3,682 |
3,614 |
3,658 |
+1.05% |
559,500 |
| 2024/10/25 |
3,615 |
3,636 |
3,599 |
3,620 |
-0.28% |
475,200 |
| 2024/10/24 |
3,620 |
3,672 |
3,587 |
3,630 |
+0.19% |
497,400 |
| 2024/10/23 |
3,630 |
3,665 |
3,610 |
3,623 |
-0.71% |
530,400 |
| 2024/10/22 |
3,651 |
3,694 |
3,606 |
3,649 |
-0.68% |
681,200 |
| 2024/10/21 |
3,688 |
3,779 |
3,672 |
3,674 |
+1.55% |
1,440,300 |
| 2024/10/18 |
3,664 |
3,683 |
3,597 |
3,618 |
-0.93% |
850,900 |
| 2024/10/17 |
3,727 |
3,731 |
3,633 |
3,652 |
-2.01% |
672,200 |
| 2024/10/16 |
3,700 |
3,755 |
3,689 |
3,727 |
+0.11% |
569,400 |
| 2024/10/15 |
3,800 |
3,815 |
3,723 |
3,723 |
+1.06% |
918,400 |
| 2024/10/11 |
3,743 |
3,750 |
3,684 |
3,684 |
-1.97% |
622,700 |
| 2024/10/10 |
3,795 |
3,800 |
3,734 |
3,758 |
-1.08% |
694,600 |
| 2024/10/9 |
3,877 |
3,878 |
3,792 |
3,799 |
-0.68% |
562,100 |
| 2024/10/8 |
3,825 |
3,850 |
3,794 |
3,825 |
-0.73% |
579,000 |
| 2024/10/7 |
3,950 |
3,963 |
3,841 |
3,853 |
-1.93% |
1,193,600 |
| 2024/10/4 |
3,869 |
3,960 |
3,861 |
3,929 |
+1.29% |
664,900 |
| 2024/10/3 |
3,937 |
3,954 |
3,864 |
3,879 |
+1.54% |
886,900 |
| 2024/10/2 |
3,850 |
3,877 |
3,807 |
3,820 |
-2.15% |
871,500 |
| 2024/10/1 |
3,775 |
3,910 |
3,768 |
3,904 |
+3.42% |
965,400 |
| 2024/9/30 |
3,704 |
3,800 |
3,687 |
3,775 |
-1.18% |
824,900 |
| 2024/9/27 |
3,776 |
3,844 |
3,776 |
3,820 |
+0.13% |
930,500 |
| 2024/9/26 |
3,746 |
3,819 |
3,724 |
3,815 |
+10.07% |
1,751,200 |
| 2024/9/25 |
3,485 |
3,490 |
3,439 |
3,466 |
-1.20% |
560,500 |
| 2024/9/24 |
3,503 |
3,539 |
3,477 |
3,508 |
+1.56% |
386,800 |
| 2024/9/20 |
3,467 |
3,486 |
3,435 |
3,454 |
-0.58% |
861,000 |
| 2024/9/19 |
3,489 |
3,523 |
3,421 |
3,474 |
+0.99% |
1,013,100 |
| 2024/9/18 |
3,382 |
3,448 |
3,371 |
3,440 |
+1.36% |
621,000 |
| 2024/9/17 |
3,403 |
3,429 |
3,322 |
3,394 |
-0.03% |
619,400 |
| 2024/9/13 |
3,401 |
3,422 |
3,368 |
3,395 |
-0.47% |
794,400 |
| 2024/9/12 |
3,454 |
3,464 |
3,383 |
3,411 |
+1.88% |
836,500 |
| 2024/9/11 |
3,389 |
3,416 |
3,329 |
3,348 |
-2.02% |
778,900 |
| 2024/9/10 |
3,379 |
3,473 |
3,353 |
3,417 |
+1.55% |
578,900 |
| 2024/9/9 |
3,216 |
3,393 |
3,216 |
3,365 |
+2.40% |
591,500 |
| 2024/9/6 |
3,312 |
3,327 |
3,273 |
3,286 |
-0.39% |
660,500 |
| 2024/9/5 |
3,245 |
3,363 |
3,237 |
3,299 |
+0.15% |
430,700 |
| 2024/9/4 |
3,252 |
3,304 |
3,224 |
3,294 |
-2.69% |
896,200 |
| 2024/9/3 |
3,373 |
3,420 |
3,363 |
3,385 |
+1.74% |
486,300 |
| 2024/9/2 |
3,366 |
3,371 |
3,282 |
3,327 |
+0.30% |
343,500 |
| 2024/8/30 |
3,257 |
3,326 |
3,250 |
3,317 |
+1.84% |
424,500 |
| 2024/8/29 |
3,253 |
3,288 |
3,226 |
3,257 |
+0.00% |
527,400 |
| 2024/8/28 |
3,301 |
3,334 |
3,220 |
3,257 |
-2.51% |
556,900 |
| 2024/8/27 |
3,311 |
3,377 |
3,300 |
3,341 |
-0.27% |
701,900 |
| 2024/8/26 |
3,200 |
3,366 |
3,193 |
3,350 |
+5.48% |
808,300 |
| 2024/8/23 |
3,114 |
3,181 |
3,114 |
3,176 |
+2.12% |
461,200 |
| 2024/8/22 |
3,164 |
3,172 |
3,093 |
3,110 |
-2.54% |
575,600 |
| 2024/8/21 |
3,162 |
3,213 |
3,140 |
3,191 |
-0.87% |
455,500 |
| 2024/8/20 |
3,213 |
3,259 |
3,189 |
3,219 |
+1.96% |
657,800 |
| 2024/8/19 |
3,111 |
3,190 |
3,101 |
3,157 |
+0.57% |
684,000 |
| 2024/8/16 |
3,071 |
3,142 |
3,060 |
3,139 |
+4.60% |
653,700 |
| 2024/8/15 |
2,920.5 |
3,022 |
2,910 |
3,001 |
+3.79% |
543,300 |
| 2024/8/14 |
2,874.5 |
2,918 |
2,853 |
2,891.5 |
-0.24% |
685,300 |
| 2024/8/13 |
2,903.5 |
2,923 |
2,855 |
2,898.5 |
+2.66% |
646,600 |
| 2024/8/9 |
2,830 |
2,834 |
2,759.5 |
2,823.5 |
+2.02% |
959,800 |
| 2024/8/8 |
2,758 |
2,840.5 |
2,736 |
2,767.5 |
-1.34% |
878,300 |
| 2024/8/7 |
2,691.5 |
2,902.5 |
2,657 |
2,805 |
-0.99% |
1,284,400 |
| 2024/8/6 |
2,844 |
2,936 |
2,798 |
2,833 |
+5.16% |
1,004,200 |
| 2024/8/5 |
2,788.5 |
2,838.5 |
2,647 |
2,694 |
-10.44% |
1,856,600 |
| 2024/8/2 |
3,039 |
3,062 |
2,991 |
3,008 |
-4.87% |
1,069,800 |
| 2024/8/1 |
3,232 |
3,259 |
3,127 |
3,162 |
-2.71% |
1,115,100 |
| 2024/7/31 |
3,102 |
3,300 |
3,065 |
3,250 |
+4.64% |
1,671,900 |
| 2024/7/30 |
3,077 |
3,108 |
3,067 |
3,106 |
+0.13% |
633,800 |
| 2024/7/29 |
3,074 |
3,138 |
3,053 |
3,102 |
+3.02% |
557,800 |
| 2024/7/26 |
3,077 |
3,083 |
3,011 |
3,011 |
+0.07% |
468,800 |
| 2024/7/25 |
3,051 |
3,073 |
3,004 |
3,009 |
-2.75% |
673,100 |
| 2024/7/24 |
3,114 |
3,132 |
3,084 |
3,094 |
-1.40% |
643,200 |
| 2024/7/23 |
3,130 |
3,155 |
3,113 |
3,138 |
+0.93% |
351,700 |
| 2024/7/22 |
3,111 |
3,157 |
3,078 |
3,109 |
-0.70% |
511,700 |
| 2024/7/19 |
3,160 |
3,178 |
3,118 |
3,131 |
-1.35% |
579,900 |
| 2024/7/18 |
3,134 |
3,196 |
3,121 |
3,174 |
-1.06% |
582,100 |
| 2024/7/17 |
3,206 |
3,219 |
3,177 |
3,208 |
+1.91% |
796,100 |
| 2024/7/16 |
3,127 |
3,161 |
3,083 |
3,148 |
+0.67% |
617,500 |
| 2024/7/12 |
3,094 |
3,149 |
3,094 |
3,127 |
+0.81% |
994,000 |
| 2024/7/11 |
3,084 |
3,125 |
3,076 |
3,102 |
+1.41% |
618,600 |
| 2024/7/10 |
2,990 |
3,059 |
2,985 |
3,059 |
+2.29% |
613,500 |
| 2024/7/9 |
3,050 |
3,060 |
2,976.5 |
2,990.5 |
-0.20% |
571,800 |
| 2024/7/8 |
2,982.5 |
2,999 |
2,959 |
2,996.5 |
+1.20% |
505,300 |
| 2024/7/5 |
2,998 |
2,998 |
2,954 |
2,961 |
-0.74% |
301,600 |
| 2024/7/4 |
2,988.5 |
2,992.5 |
2,945 |
2,983 |
+0.00% |
462,600 |
| 2024/7/3 |
3,009 |
3,036 |
2,962 |
2,983 |
-1.03% |
708,500 |
| 2024/7/2 |
2,945.5 |
3,024 |
2,933 |
3,014 |
+1.74% |
725,900 |
| 2024/7/1 |
2,967 |
2,985.5 |
2,942 |
2,962.5 |
+0.71% |
636,100 |
| 2024/6/28 |
2,942 |
2,954 |
2,921 |
2,941.5 |
+0.48% |
459,800 |
| 2024/6/27 |
2,921 |
2,953.5 |
2,908 |
2,927.5 |
+0.07% |
360,400 |
| 2024/6/26 |
2,958 |
2,965.5 |
2,901 |
2,925.5 |
+0.07% |
407,300 |
| 2024/6/25 |
2,915 |
2,954 |
2,897 |
2,923.5 |
+0.81% |
554,700 |
| 2024/6/24 |
2,849 |
2,905.5 |
2,844.5 |
2,900 |
+2.31% |
689,400 |
| 2024/6/21 |
2,831 |
2,847.5 |
2,795 |
2,834.5 |
+0.30% |
1,248,000 |
| 2024/6/20 |
2,835 |
2,860 |
2,787 |
2,826 |
-0.14% |
353,300 |
| 2024/6/19 |
2,848 |
2,870.5 |
2,821 |
2,830 |
-0.44% |
292,400 |
| 2024/6/18 |
2,828 |
2,869 |
2,807.5 |
2,842.5 |
-0.30% |
517,900 |
| 2024/6/17 |
2,861 |
2,871.5 |
2,820 |
2,851 |
-1.99% |
658,700 |
| 2024/6/14 |
2,834.5 |
2,944 |
2,834.5 |
2,909 |
+1.86% |
920,500 |
|
