| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
3,251 |
3,315 |
3,232 |
3,300 |
+1.57% |
667,500 |
| 2024/11/29 |
3,325 |
3,325 |
3,241 |
3,249 |
+0.06% |
623,500 |
| 2024/11/28 |
3,150 |
3,249 |
3,130 |
3,247 |
+3.97% |
467,000 |
| 2024/11/27 |
3,160 |
3,160 |
3,108 |
3,123 |
-1.17% |
165,700 |
| 2024/11/26 |
3,145 |
3,163 |
3,134 |
3,160 |
+0.41% |
215,000 |
| 2024/11/25 |
3,160 |
3,194 |
3,131 |
3,147 |
+0.22% |
287,000 |
| 2024/11/22 |
3,134 |
3,161 |
3,125 |
3,140 |
-0.06% |
208,000 |
| 2024/11/21 |
3,113 |
3,154 |
3,108 |
3,142 |
+1.00% |
298,300 |
| 2024/11/20 |
3,140 |
3,164 |
3,094 |
3,111 |
-0.86% |
420,800 |
| 2024/11/19 |
3,192 |
3,205 |
3,137 |
3,138 |
-1.48% |
283,300 |
| 2024/11/18 |
3,181 |
3,192 |
3,167 |
3,185 |
+0.06% |
203,300 |
| 2024/11/15 |
3,185 |
3,219 |
3,166 |
3,183 |
+0.09% |
222,000 |
| 2024/11/14 |
3,225 |
3,235 |
3,180 |
3,180 |
-1.40% |
265,500 |
| 2024/11/13 |
3,250 |
3,271 |
3,217 |
3,225 |
-1.16% |
230,800 |
| 2024/11/12 |
3,266 |
3,294 |
3,246 |
3,263 |
-0.15% |
226,100 |
| 2024/11/11 |
3,300 |
3,306 |
3,268 |
3,268 |
-1.21% |
218,300 |
| 2024/11/8 |
3,333 |
3,349 |
3,308 |
3,308 |
-1.11% |
165,300 |
| 2024/11/7 |
3,321 |
3,371 |
3,317 |
3,345 |
+1.03% |
251,600 |
| 2024/11/6 |
3,335 |
3,391 |
3,311 |
3,311 |
-1.93% |
491,100 |
| 2024/11/5 |
3,340 |
3,380 |
3,306 |
3,376 |
+1.29% |
249,500 |
| 2024/11/1 |
3,307 |
3,355 |
3,294 |
3,333 |
-0.45% |
191,700 |
| 2024/10/31 |
3,312 |
3,357 |
3,298 |
3,348 |
+0.84% |
277,100 |
| 2024/10/30 |
3,290 |
3,327 |
3,259 |
3,320 |
-0.27% |
462,100 |
| 2024/10/29 |
3,317 |
3,341 |
3,304 |
3,329 |
+0.70% |
464,400 |
| 2024/10/28 |
3,270 |
3,323 |
3,260 |
3,306 |
+1.26% |
250,900 |
| 2024/10/25 |
3,280 |
3,282 |
3,252 |
3,265 |
-0.43% |
201,600 |
| 2024/10/24 |
3,257 |
3,289 |
3,244 |
3,279 |
+0.15% |
205,000 |
| 2024/10/23 |
3,305 |
3,317 |
3,261 |
3,274 |
-0.43% |
182,500 |
| 2024/10/22 |
3,301 |
3,304 |
3,270 |
3,288 |
-0.87% |
204,400 |
| 2024/10/21 |
3,257 |
3,321 |
3,243 |
3,317 |
+2.19% |
347,400 |
| 2024/10/18 |
3,280 |
3,304 |
3,224 |
3,246 |
-1.37% |
368,900 |
| 2024/10/17 |
3,314 |
3,329 |
3,283 |
3,291 |
-0.99% |
293,000 |
| 2024/10/16 |
3,345 |
3,367 |
3,320 |
3,324 |
-0.86% |
210,000 |
| 2024/10/15 |
3,354 |
3,376 |
3,344 |
3,353 |
-0.03% |
336,400 |
| 2024/10/11 |
3,324 |
3,371 |
3,318 |
3,354 |
+0.15% |
226,100 |
| 2024/10/10 |
3,331 |
3,351 |
3,319 |
3,349 |
+0.48% |
217,100 |
| 2024/10/9 |
3,313 |
3,350 |
3,313 |
3,333 |
+0.63% |
166,400 |
| 2024/10/8 |
3,366 |
3,377 |
3,312 |
3,312 |
-2.21% |
384,100 |
| 2024/10/7 |
3,403 |
3,414 |
3,380 |
3,387 |
+0.03% |
329,900 |
| 2024/10/4 |
3,330 |
3,390 |
3,327 |
3,386 |
+0.53% |
445,600 |
| 2024/10/3 |
3,377 |
3,395 |
3,353 |
3,368 |
+0.66% |
340,200 |
| 2024/10/2 |
3,360 |
3,376 |
3,334 |
3,346 |
-1.12% |
386,700 |
| 2024/10/1 |
3,415 |
3,421 |
3,383 |
3,384 |
-0.85% |
262,900 |
| 2024/9/30 |
3,408 |
3,457 |
3,402 |
3,413 |
-1.30% |
373,200 |
| 2024/9/27 |
3,437 |
3,466 |
3,424 |
3,458 |
+0.61% |
447,600 |
| 2024/9/26 |
3,374 |
3,437 |
3,359 |
3,437 |
+1.84% |
432,200 |
| 2024/9/25 |
3,330 |
3,375 |
3,294 |
3,375 |
+1.11% |
306,500 |
| 2024/9/24 |
3,320 |
3,341 |
3,309 |
3,338 |
+0.60% |
320,000 |
| 2024/9/20 |
3,332 |
3,355 |
3,311 |
3,318 |
-0.66% |
465,800 |
| 2024/9/19 |
3,288 |
3,384 |
3,285 |
3,340 |
+1.98% |
520,100 |
| 2024/9/18 |
3,259 |
3,276 |
3,236 |
3,275 |
+0.28% |
276,900 |
| 2024/9/17 |
3,226 |
3,266 |
3,205 |
3,266 |
+1.62% |
339,900 |
| 2024/9/13 |
3,198 |
3,222 |
3,190 |
3,214 |
-0.43% |
243,600 |
| 2024/9/12 |
3,216 |
3,233 |
3,192 |
3,228 |
+0.97% |
324,300 |
| 2024/9/11 |
3,331 |
3,332 |
3,179 |
3,197 |
-4.68% |
743,000 |
| 2024/9/10 |
3,343 |
3,390 |
3,325 |
3,354 |
+0.60% |
415,300 |
| 2024/9/9 |
3,288 |
3,338 |
3,280 |
3,334 |
+1.03% |
497,400 |
| 2024/9/6 |
3,265 |
3,302 |
3,260 |
3,300 |
+1.07% |
468,200 |
| 2024/9/5 |
3,270 |
3,298 |
3,242 |
3,265 |
+0.00% |
509,000 |
| 2024/9/4 |
3,327 |
3,395 |
3,264 |
3,265 |
-2.91% |
1,098,900 |
| 2024/9/3 |
3,328 |
3,382 |
3,304 |
3,363 |
-3.03% |
1,689,300 |
| 2024/9/2 |
3,549 |
3,557 |
3,445 |
3,468 |
-1.56% |
584,300 |
| 2024/8/30 |
3,515 |
3,532 |
3,496 |
3,523 |
-0.48% |
377,600 |
| 2024/8/29 |
3,557 |
3,570 |
3,518 |
3,540 |
-0.48% |
271,900 |
| 2024/8/28 |
3,568 |
3,578 |
3,544 |
3,557 |
-0.31% |
274,300 |
| 2024/8/27 |
3,560 |
3,575 |
3,554 |
3,568 |
+0.42% |
219,300 |
| 2024/8/26 |
3,543 |
3,554 |
3,516 |
3,553 |
+0.08% |
184,300 |
| 2024/8/23 |
3,543 |
3,555 |
3,524 |
3,550 |
+1.11% |
198,500 |
| 2024/8/22 |
3,492 |
3,527 |
3,487 |
3,511 |
+0.17% |
233,800 |
| 2024/8/21 |
3,520 |
3,530 |
3,492 |
3,505 |
-0.51% |
193,400 |
| 2024/8/20 |
3,458 |
3,532 |
3,457 |
3,523 |
+2.56% |
325,400 |
| 2024/8/19 |
3,456 |
3,476 |
3,423 |
3,435 |
-0.78% |
299,000 |
| 2024/8/16 |
3,460 |
3,467 |
3,424 |
3,462 |
+0.49% |
266,200 |
| 2024/8/15 |
3,415 |
3,458 |
3,411 |
3,445 |
+0.44% |
219,500 |
| 2024/8/14 |
3,411 |
3,456 |
3,411 |
3,430 |
+0.59% |
236,600 |
| 2024/8/13 |
3,395 |
3,410 |
3,361 |
3,410 |
+0.62% |
308,300 |
| 2024/8/9 |
3,420 |
3,449 |
3,336 |
3,389 |
-1.17% |
446,200 |
| 2024/8/8 |
3,353 |
3,481 |
3,353 |
3,429 |
+2.11% |
389,400 |
| 2024/8/7 |
3,406 |
3,488 |
3,339 |
3,358 |
-2.67% |
621,500 |
| 2024/8/6 |
3,381 |
3,504 |
3,340 |
3,450 |
+6.45% |
629,500 |
| 2024/8/5 |
3,300 |
3,434 |
3,203 |
3,241 |
-3.88% |
955,000 |
| 2024/8/2 |
3,480 |
3,506 |
3,372 |
3,372 |
-4.04% |
609,400 |
| 2024/8/1 |
3,542 |
3,543 |
3,478 |
3,514 |
-1.76% |
322,100 |
| 2024/7/31 |
3,525 |
3,588 |
3,506 |
3,577 |
+1.48% |
338,700 |
| 2024/7/30 |
3,550 |
3,557 |
3,502 |
3,525 |
-0.79% |
252,500 |
| 2024/7/29 |
3,558 |
3,569 |
3,531 |
3,553 |
+1.34% |
249,500 |
| 2024/7/26 |
3,568 |
3,572 |
3,506 |
3,506 |
-0.85% |
278,200 |
| 2024/7/25 |
3,514 |
3,563 |
3,505 |
3,536 |
+0.71% |
300,700 |
| 2024/7/24 |
3,589 |
3,589 |
3,511 |
3,511 |
-1.51% |
248,100 |
| 2024/7/23 |
3,565 |
3,594 |
3,551 |
3,565 |
-0.81% |
237,600 |
| 2024/7/22 |
3,575 |
3,604 |
3,543 |
3,594 |
+0.06% |
282,300 |
| 2024/7/19 |
3,613 |
3,628 |
3,573 |
3,592 |
-0.58% |
343,800 |
| 2024/7/18 |
3,542 |
3,638 |
3,525 |
3,613 |
+1.98% |
629,400 |
| 2024/7/17 |
3,517 |
3,543 |
3,490 |
3,543 |
+1.11% |
278,800 |
| 2024/7/16 |
3,546 |
3,550 |
3,496 |
3,504 |
-1.18% |
435,500 |
| 2024/7/12 |
3,490 |
3,548 |
3,482 |
3,546 |
+1.17% |
398,800 |
| 2024/7/11 |
3,500 |
3,525 |
3,484 |
3,505 |
+0.49% |
401,300 |
| 2024/7/10 |
3,463 |
3,488 |
3,444 |
3,488 |
+1.45% |
301,200 |
| 2024/7/9 |
3,423 |
3,449 |
3,406 |
3,438 |
+0.29% |
302,300 |
| 2024/7/8 |
3,446 |
3,452 |
3,422 |
3,428 |
-0.52% |
317,000 |
| 2024/7/5 |
3,498 |
3,500 |
3,444 |
3,446 |
-1.03% |
336,500 |
| 2024/7/4 |
3,483 |
3,497 |
3,466 |
3,482 |
-0.68% |
304,600 |
| 2024/7/3 |
3,512 |
3,512 |
3,466 |
3,506 |
+0.69% |
304,700 |
| 2024/7/2 |
3,506 |
3,525 |
3,466 |
3,482 |
-1.28% |
457,700 |
| 2024/7/1 |
3,499 |
3,531 |
3,488 |
3,527 |
+1.29% |
493,500 |
| 2024/6/28 |
3,516 |
3,525 |
3,473 |
3,482 |
-0.94% |
384,400 |
| 2024/6/27 |
3,541 |
3,550 |
3,495 |
3,515 |
-0.85% |
468,200 |
| 2024/6/26 |
3,576 |
3,587 |
3,529 |
3,545 |
-0.34% |
398,400 |
| 2024/6/25 |
3,548 |
3,569 |
3,514 |
3,557 |
+1.92% |
431,700 |
| 2024/6/24 |
3,482 |
3,516 |
3,454 |
3,490 |
+0.78% |
423,700 |
| 2024/6/21 |
3,379 |
3,488 |
3,376 |
3,463 |
+2.94% |
1,022,900 |
| 2024/6/20 |
3,370 |
3,408 |
3,342 |
3,364 |
-0.80% |
520,300 |
| 2024/6/19 |
3,425 |
3,426 |
3,381 |
3,391 |
-1.05% |
442,300 |
| 2024/6/18 |
3,395 |
3,449 |
3,393 |
3,427 |
+0.23% |
512,700 |
| 2024/6/17 |
3,482 |
3,490 |
3,400 |
3,419 |
-2.20% |
698,100 |
| 2024/6/14 |
3,498 |
3,529 |
3,463 |
3,496 |
-0.77% |
737,600 |
| 2024/6/13 |
3,553 |
3,585 |
3,522 |
3,523 |
-0.82% |
446,300 |
| 2024/6/12 |
3,590 |
3,607 |
3,550 |
3,552 |
-1.22% |
698,800 |
| 2024/6/11 |
3,668 |
3,693 |
3,596 |
3,596 |
-2.04% |
1,058,000 |
| 2024/6/10 |
3,653 |
3,673 |
3,616 |
3,671 |
+0.11% |
601,100 |
| 2024/6/7 |
3,648 |
3,696 |
3,647 |
3,667 |
+0.36% |
625,100 |
| 2024/6/6 |
3,772 |
3,782 |
3,640 |
3,654 |
-3.23% |
1,359,900 |
| 2024/6/5 |
3,749 |
3,812 |
3,701 |
3,776 |
+0.37% |
849,600 |
|
