| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
3,923 |
3,967 |
3,892 |
3,956 |
+0.87% |
496,700 |
| 2024/12/10 |
3,946 |
3,968 |
3,898 |
3,922 |
-0.56% |
503,000 |
| 2024/12/9 |
3,964 |
3,973 |
3,925 |
3,944 |
-0.30% |
479,500 |
| 2024/12/6 |
3,960 |
3,972 |
3,948 |
3,956 |
-0.08% |
388,800 |
| 2024/12/5 |
3,974 |
3,980 |
3,937 |
3,959 |
-0.08% |
318,500 |
| 2024/12/4 |
4,020 |
4,033 |
3,962 |
3,962 |
-1.44% |
323,400 |
| 2024/12/3 |
3,965 |
4,038 |
3,965 |
4,020 |
+1.49% |
695,500 |
| 2024/12/2 |
3,937 |
3,975 |
3,923 |
3,961 |
+0.61% |
518,900 |
| 2024/11/29 |
3,910 |
3,970 |
3,898 |
3,937 |
+1.03% |
526,500 |
| 2024/11/28 |
3,849 |
3,901 |
3,846 |
3,897 |
+1.22% |
427,900 |
| 2024/11/27 |
3,904 |
3,912 |
3,815 |
3,850 |
-1.79% |
608,100 |
| 2024/11/26 |
3,932 |
3,953 |
3,903 |
3,920 |
-0.46% |
467,400 |
| 2024/11/25 |
3,960 |
4,018 |
3,932 |
3,938 |
+0.10% |
646,000 |
| 2024/11/22 |
3,911 |
3,953 |
3,897 |
3,934 |
+0.61% |
472,000 |
| 2024/11/21 |
3,891 |
3,916 |
3,887 |
3,910 |
-0.10% |
378,500 |
| 2024/11/20 |
3,912 |
3,933 |
3,907 |
3,914 |
-0.89% |
603,600 |
| 2024/11/19 |
3,897 |
3,968 |
3,886 |
3,949 |
+1.86% |
565,300 |
| 2024/11/18 |
3,863 |
3,898 |
3,846 |
3,877 |
+0.65% |
336,800 |
| 2024/11/15 |
3,882 |
3,896 |
3,845 |
3,852 |
-0.39% |
457,100 |
| 2024/11/14 |
3,892 |
3,918 |
3,866 |
3,867 |
-1.20% |
611,300 |
| 2024/11/13 |
3,922 |
3,949 |
3,894 |
3,914 |
-1.24% |
491,700 |
| 2024/11/12 |
3,948 |
3,974 |
3,908 |
3,963 |
-0.10% |
628,200 |
| 2024/11/11 |
3,972 |
3,998 |
3,931 |
3,967 |
-0.10% |
594,100 |
| 2024/11/8 |
3,836 |
3,980 |
3,835 |
3,971 |
+3.68% |
1,260,800 |
| 2024/11/7 |
3,863 |
3,929 |
3,817 |
3,830 |
-2.62% |
1,517,200 |
| 2024/11/6 |
3,910 |
3,979 |
3,904 |
3,933 |
+0.51% |
748,000 |
| 2024/11/5 |
4,019 |
4,019 |
3,913 |
3,913 |
-1.58% |
691,200 |
| 2024/11/1 |
3,981 |
3,996 |
3,958 |
3,976 |
-0.92% |
435,500 |
| 2024/10/31 |
3,990 |
4,024 |
3,980 |
4,013 |
+0.98% |
506,400 |
| 2024/10/30 |
3,989 |
4,010 |
3,971 |
3,974 |
-0.40% |
1,588,900 |
| 2024/10/29 |
3,980 |
3,996 |
3,954 |
3,990 |
+0.66% |
587,600 |
| 2024/10/28 |
3,931 |
3,976 |
3,925 |
3,964 |
+0.84% |
484,700 |
| 2024/10/25 |
3,953 |
3,953 |
3,906 |
3,931 |
-0.53% |
512,200 |
| 2024/10/24 |
3,920 |
3,960 |
3,903 |
3,952 |
+0.30% |
533,500 |
| 2024/10/23 |
3,950 |
3,979 |
3,930 |
3,940 |
-0.20% |
552,000 |
| 2024/10/22 |
3,923 |
3,965 |
3,916 |
3,948 |
-0.43% |
724,100 |
| 2024/10/21 |
3,980 |
3,991 |
3,948 |
3,965 |
-0.83% |
600,500 |
| 2024/10/18 |
4,021 |
4,036 |
3,988 |
3,998 |
-1.14% |
621,900 |
| 2024/10/17 |
4,018 |
4,050 |
3,985 |
4,044 |
-0.57% |
929,800 |
| 2024/10/16 |
4,173 |
4,186 |
4,067 |
4,067 |
-2.28% |
741,500 |
| 2024/10/15 |
4,167 |
4,181 |
4,151 |
4,162 |
-0.10% |
541,700 |
| 2024/10/11 |
4,177 |
4,208 |
4,155 |
4,166 |
-0.95% |
525,100 |
| 2024/10/10 |
4,195 |
4,224 |
4,178 |
4,206 |
-0.07% |
433,500 |
| 2024/10/9 |
4,222 |
4,230 |
4,196 |
4,209 |
+0.02% |
550,900 |
| 2024/10/8 |
4,200 |
4,221 |
4,194 |
4,208 |
-0.45% |
657,200 |
| 2024/10/7 |
4,202 |
4,253 |
4,194 |
4,227 |
+0.81% |
701,500 |
| 2024/10/4 |
4,170 |
4,213 |
4,162 |
4,193 |
+0.19% |
869,500 |
| 2024/10/3 |
4,180 |
4,199 |
4,148 |
4,185 |
+1.31% |
768,700 |
| 2024/10/2 |
4,181 |
4,198 |
4,116 |
4,131 |
-1.55% |
913,400 |
| 2024/10/1 |
4,150 |
4,210 |
4,135 |
4,196 |
+1.48% |
661,500 |
| 2024/9/30 |
4,075 |
4,144 |
4,064 |
4,135 |
-0.53% |
1,012,700 |
| 2024/9/27 |
4,094 |
4,160 |
4,091 |
4,157 |
+0.07% |
711,700 |
| 2024/9/26 |
4,145 |
4,155 |
4,103 |
4,154 |
+0.56% |
1,105,900 |
| 2024/9/25 |
4,157 |
4,161 |
4,122 |
4,131 |
+0.00% |
767,700 |
| 2024/9/24 |
4,150 |
4,150 |
4,113 |
4,131 |
+0.00% |
507,200 |
| 2024/9/20 |
4,132 |
4,170 |
4,101 |
4,131 |
+0.12% |
1,005,400 |
| 2024/9/19 |
4,123 |
4,176 |
4,110 |
4,126 |
+0.12% |
722,500 |
| 2024/9/18 |
4,141 |
4,170 |
4,083 |
4,121 |
-0.53% |
523,800 |
| 2024/9/17 |
4,132 |
4,160 |
4,100 |
4,143 |
+0.53% |
629,900 |
| 2024/9/13 |
4,095 |
4,126 |
4,065 |
4,121 |
+0.17% |
676,000 |
| 2024/9/12 |
4,070 |
4,115 |
4,069 |
4,114 |
+2.44% |
796,800 |
| 2024/9/11 |
4,065 |
4,071 |
3,981 |
4,016 |
-2.60% |
938,700 |
| 2024/9/10 |
4,068 |
4,150 |
4,065 |
4,123 |
+1.35% |
731,000 |
| 2024/9/9 |
4,012 |
4,089 |
3,985 |
4,068 |
-0.34% |
676,300 |
| 2024/9/6 |
4,136 |
4,170 |
4,061 |
4,082 |
-0.71% |
831,700 |
| 2024/9/5 |
4,044 |
4,178 |
4,035 |
4,111 |
+2.26% |
1,286,100 |
| 2024/9/4 |
4,000 |
4,073 |
3,991 |
4,020 |
+0.05% |
1,061,500 |
| 2024/9/3 |
3,946 |
4,029 |
3,942 |
4,018 |
+2.08% |
811,200 |
| 2024/9/2 |
3,910 |
3,937 |
3,890 |
3,936 |
+0.66% |
445,100 |
| 2024/8/30 |
3,898 |
3,924 |
3,893 |
3,910 |
-0.18% |
775,500 |
| 2024/8/29 |
3,942 |
3,947 |
3,893 |
3,917 |
-0.63% |
482,900 |
| 2024/8/28 |
3,966 |
3,984 |
3,933 |
3,942 |
-0.10% |
499,100 |
| 2024/8/27 |
3,970 |
3,975 |
3,901 |
3,946 |
-0.53% |
518,300 |
| 2024/8/26 |
3,953 |
3,985 |
3,920 |
3,967 |
+0.99% |
654,000 |
| 2024/8/23 |
3,850 |
3,930 |
3,843 |
3,928 |
+2.51% |
728,000 |
| 2024/8/22 |
3,879 |
3,879 |
3,791 |
3,832 |
+0.42% |
959,000 |
| 2024/8/21 |
3,801 |
3,818 |
3,786 |
3,816 |
+0.00% |
447,100 |
| 2024/8/20 |
3,847 |
3,860 |
3,793 |
3,816 |
+1.03% |
683,300 |
| 2024/8/19 |
3,692 |
3,799 |
3,684 |
3,777 |
+1.94% |
885,900 |
| 2024/8/16 |
3,678 |
3,708 |
3,632 |
3,705 |
+1.06% |
879,000 |
| 2024/8/15 |
3,710 |
3,727 |
3,636 |
3,666 |
-1.24% |
895,200 |
| 2024/8/14 |
3,675 |
3,715 |
3,654 |
3,712 |
+1.59% |
588,000 |
| 2024/8/13 |
3,680 |
3,701 |
3,615 |
3,654 |
+0.36% |
1,172,000 |
| 2024/8/9 |
3,778 |
3,778 |
3,590 |
3,641 |
-4.16% |
2,103,000 |
| 2024/8/8 |
3,748 |
3,847 |
3,740 |
3,799 |
+1.71% |
1,584,500 |
| 2024/8/7 |
3,580 |
3,785 |
3,542 |
3,735 |
+3.03% |
1,403,400 |
| 2024/8/6 |
3,541 |
3,673 |
3,480 |
3,625 |
+6.46% |
1,500,500 |
| 2024/8/5 |
3,503 |
3,590 |
3,303 |
3,405 |
-8.00% |
1,899,700 |
| 2024/8/2 |
3,827 |
3,827 |
3,689 |
3,701 |
-5.76% |
1,253,600 |
| 2024/8/1 |
4,000 |
4,018 |
3,893 |
3,927 |
-2.31% |
865,000 |
| 2024/7/31 |
3,958 |
4,020 |
3,938 |
4,020 |
+2.55% |
954,700 |
| 2024/7/30 |
3,916 |
3,930 |
3,870 |
3,920 |
+0.10% |
860,400 |
| 2024/7/29 |
3,891 |
3,940 |
3,865 |
3,916 |
+1.01% |
457,500 |
| 2024/7/26 |
3,880 |
3,899 |
3,844 |
3,877 |
+0.62% |
642,900 |
| 2024/7/25 |
3,865 |
3,904 |
3,828 |
3,853 |
-1.08% |
1,067,000 |
| 2024/7/24 |
3,990 |
3,991 |
3,842 |
3,895 |
-2.45% |
2,295,100 |
| 2024/7/23 |
3,920 |
4,015 |
3,912 |
3,993 |
+1.81% |
3,046,400 |
| 2024/7/22 |
3,789 |
3,964 |
3,748 |
3,922 |
+6.55% |
4,928,800 |
| 2024/7/19 |
3,660 |
3,695 |
3,655 |
3,681 |
+0.52% |
632,600 |
| 2024/7/18 |
3,645 |
3,672 |
3,641 |
3,662 |
+0.58% |
736,500 |
| 2024/7/17 |
3,580 |
3,641 |
3,577 |
3,641 |
+2.28% |
842,700 |
| 2024/7/16 |
3,547 |
3,561 |
3,517 |
3,560 |
+0.37% |
341,900 |
| 2024/7/12 |
3,557 |
3,581 |
3,536 |
3,547 |
-0.50% |
361,600 |
| 2024/7/11 |
3,560 |
3,581 |
3,555 |
3,565 |
+0.31% |
527,900 |
| 2024/7/10 |
3,530 |
3,559 |
3,522 |
3,554 |
+0.97% |
653,000 |
| 2024/7/9 |
3,516 |
3,527 |
3,481 |
3,520 |
+0.63% |
664,000 |
| 2024/7/8 |
3,480 |
3,510 |
3,458 |
3,498 |
+0.75% |
421,000 |
| 2024/7/5 |
3,495 |
3,500 |
3,460 |
3,472 |
-1.17% |
556,100 |
| 2024/7/4 |
3,489 |
3,517 |
3,487 |
3,513 |
+0.89% |
612,600 |
| 2024/7/3 |
3,476 |
3,494 |
3,455 |
3,482 |
-0.06% |
486,400 |
| 2024/7/2 |
3,480 |
3,517 |
3,477 |
3,484 |
+0.26% |
520,400 |
| 2024/7/1 |
3,500 |
3,509 |
3,456 |
3,475 |
-0.29% |
405,900 |
| 2024/6/28 |
3,435 |
3,492 |
3,431 |
3,485 |
+1.75% |
533,500 |
| 2024/6/27 |
3,429 |
3,446 |
3,417 |
3,425 |
-0.12% |
562,500 |
| 2024/6/26 |
3,464 |
3,469 |
3,411 |
3,429 |
-1.12% |
770,100 |
| 2024/6/25 |
3,424 |
3,477 |
3,424 |
3,468 |
+1.34% |
726,600 |
| 2024/6/24 |
3,433 |
3,447 |
3,404 |
3,422 |
+0.65% |
858,800 |
| 2024/6/21 |
3,368 |
3,405 |
3,366 |
3,400 |
+0.83% |
955,200 |
| 2024/6/20 |
3,400 |
3,405 |
3,352 |
3,372 |
-0.82% |
459,400 |
| 2024/6/19 |
3,356 |
3,403 |
3,350 |
3,400 |
+0.77% |
368,100 |
| 2024/6/18 |
3,379 |
3,405 |
3,353 |
3,374 |
+1.44% |
654,400 |
| 2024/6/17 |
3,400 |
3,406 |
3,324 |
3,326 |
-2.75% |
612,100 |
| 2024/6/14 |
3,426 |
3,436 |
3,400 |
3,420 |
-0.03% |
565,100 |
|
