| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
3,670 |
3,825 |
3,660 |
3,730 |
+1.50% |
1,295,600 |
| 2024/12/12 |
3,685 |
3,710 |
3,625 |
3,675 |
+0.41% |
707,000 |
| 2024/12/11 |
3,635 |
3,720 |
3,610 |
3,660 |
+0.41% |
864,800 |
| 2024/12/10 |
3,655 |
3,735 |
3,625 |
3,645 |
-2.02% |
928,600 |
| 2024/12/9 |
3,770 |
3,890 |
3,680 |
3,720 |
+2.34% |
2,107,800 |
| 2024/12/6 |
3,520 |
3,670 |
3,485 |
3,635 |
+2.54% |
868,500 |
| 2024/12/5 |
3,650 |
3,655 |
3,475 |
3,545 |
-0.98% |
1,150,300 |
| 2024/12/4 |
3,605 |
3,630 |
3,540 |
3,580 |
-1.78% |
1,030,800 |
| 2024/12/3 |
3,600 |
3,690 |
3,575 |
3,645 |
+0.97% |
1,340,000 |
| 2024/12/2 |
3,520 |
3,615 |
3,475 |
3,610 |
+2.41% |
1,696,100 |
| 2024/11/29 |
3,615 |
3,620 |
3,415 |
3,525 |
+3.52% |
4,931,700 |
| 2024/11/28 |
3,100 |
3,405 |
3,050 |
3,405 |
+17.21% |
6,435,700 |
| 2024/11/27 |
2,925 |
2,959 |
2,895 |
2,905 |
-1.92% |
848,100 |
| 2024/11/26 |
3,000 |
3,030 |
2,931 |
2,962 |
-1.92% |
761,900 |
| 2024/11/25 |
3,065 |
3,095 |
3,005 |
3,020 |
-0.82% |
1,023,500 |
| 2024/11/22 |
2,981 |
3,065 |
2,975 |
3,045 |
+3.01% |
1,192,700 |
| 2024/11/21 |
2,870 |
2,959 |
2,868 |
2,956 |
+2.71% |
914,800 |
| 2024/11/20 |
2,937 |
2,938 |
2,858 |
2,878 |
-1.77% |
864,100 |
| 2024/11/19 |
2,900 |
2,934 |
2,860 |
2,930 |
+1.17% |
991,500 |
| 2024/11/18 |
2,901 |
2,944 |
2,873 |
2,896 |
+0.66% |
899,200 |
| 2024/11/15 |
2,865 |
2,925 |
2,856 |
2,877 |
+1.52% |
1,063,100 |
| 2024/11/14 |
2,828 |
2,863 |
2,798 |
2,834 |
-0.18% |
1,024,600 |
| 2024/11/13 |
2,860 |
2,890 |
2,793 |
2,839 |
-1.49% |
1,460,100 |
| 2024/11/12 |
2,928 |
3,010 |
2,863 |
2,882 |
+1.66% |
1,733,200 |
| 2024/11/11 |
2,827 |
2,936 |
2,790 |
2,835 |
+1.36% |
1,755,200 |
| 2024/11/8 |
2,852 |
2,990 |
2,794 |
2,797 |
-2.37% |
3,229,000 |
| 2024/11/7 |
2,827 |
2,870 |
2,785 |
2,865 |
+5.06% |
2,471,700 |
| 2024/11/6 |
2,626 |
2,727 |
2,608 |
2,727 |
+5.37% |
1,292,600 |
| 2024/11/5 |
2,632 |
2,642 |
2,575 |
2,588 |
-1.15% |
744,500 |
| 2024/11/1 |
2,660 |
2,695 |
2,604 |
2,618 |
-3.25% |
1,042,200 |
| 2024/10/31 |
2,725 |
2,755 |
2,675 |
2,706 |
-0.70% |
864,000 |
| 2024/10/30 |
2,735 |
2,735 |
2,681 |
2,725 |
-1.84% |
1,261,700 |
| 2024/10/29 |
2,594 |
2,798 |
2,578 |
2,776 |
+7.02% |
2,500,200 |
| 2024/10/28 |
2,544 |
2,628 |
2,530 |
2,594 |
+4.64% |
2,654,500 |
| 2024/10/25 |
2,495 |
2,498 |
2,433 |
2,479 |
-1.08% |
1,014,200 |
| 2024/10/24 |
2,461 |
2,526 |
2,444 |
2,506 |
+1.33% |
947,700 |
| 2024/10/23 |
2,449 |
2,510 |
2,444 |
2,473 |
-0.56% |
929,600 |
| 2024/10/22 |
2,547 |
2,547 |
2,446 |
2,487 |
-2.55% |
1,365,300 |
| 2024/10/21 |
2,590 |
2,619 |
2,492 |
2,552 |
-2.74% |
1,849,300 |
| 2024/10/18 |
2,605 |
2,664 |
2,597 |
2,624 |
+2.06% |
1,016,500 |
| 2024/10/17 |
2,551 |
2,622 |
2,540 |
2,571 |
+1.02% |
1,249,200 |
| 2024/10/16 |
2,565 |
2,619 |
2,523 |
2,545 |
-2.34% |
1,856,200 |
| 2024/10/15 |
2,645 |
2,687 |
2,587 |
2,606 |
-0.15% |
1,722,900 |
| 2024/10/11 |
2,648 |
2,661 |
2,607 |
2,610 |
-0.61% |
1,082,800 |
| 2024/10/10 |
2,700 |
2,726 |
2,616 |
2,626 |
-2.09% |
1,272,100 |
| 2024/10/9 |
2,760 |
2,763 |
2,668 |
2,682 |
-1.03% |
1,028,300 |
| 2024/10/8 |
2,783 |
2,790 |
2,701 |
2,710 |
-2.97% |
939,200 |
| 2024/10/7 |
2,720 |
2,837 |
2,702 |
2,793 |
+5.20% |
1,657,400 |
| 2024/10/4 |
2,666 |
2,682 |
2,621 |
2,655 |
+1.49% |
1,153,700 |
| 2024/10/3 |
2,653 |
2,675 |
2,575 |
2,616 |
-2.39% |
2,449,500 |
| 2024/10/2 |
2,690 |
2,750 |
2,658 |
2,680 |
-2.76% |
1,516,300 |
| 2024/10/1 |
2,730 |
2,803 |
2,699 |
2,756 |
+2.72% |
1,771,800 |
| 2024/9/30 |
2,749 |
2,773 |
2,640 |
2,683 |
+2.64% |
3,194,700 |
| 2024/9/27 |
2,651 |
2,695 |
2,610 |
2,614 |
-2.61% |
1,563,400 |
| 2024/9/26 |
2,670 |
2,697 |
2,640 |
2,684 |
+1.17% |
1,356,500 |
| 2024/9/25 |
2,753 |
2,769 |
2,645 |
2,653 |
-7.01% |
2,282,700 |
| 2024/9/24 |
2,920 |
2,933 |
2,844 |
2,853 |
-2.56% |
1,066,200 |
| 2024/9/20 |
2,927 |
2,975 |
2,878 |
2,928 |
+2.59% |
1,782,600 |
| 2024/9/19 |
2,924 |
2,936 |
2,854 |
2,854 |
-0.04% |
941,400 |
| 2024/9/18 |
2,874 |
2,939 |
2,836 |
2,855 |
+1.10% |
932,600 |
| 2024/9/17 |
2,930 |
2,961 |
2,772 |
2,824 |
-3.75% |
1,642,900 |
| 2024/9/13 |
3,060 |
3,085 |
2,934 |
2,934 |
-4.12% |
1,028,800 |
| 2024/9/12 |
3,050 |
3,120 |
3,045 |
3,060 |
+2.41% |
910,800 |
| 2024/9/11 |
3,040 |
3,065 |
2,950 |
2,988 |
-1.39% |
1,270,000 |
| 2024/9/10 |
3,000 |
3,060 |
2,987 |
3,030 |
+3.91% |
868,500 |
| 2024/9/9 |
2,867 |
2,941 |
2,845 |
2,916 |
-2.38% |
1,255,500 |
| 2024/9/6 |
3,080 |
3,095 |
2,973 |
2,987 |
-2.39% |
953,500 |
| 2024/9/5 |
3,005 |
3,115 |
2,995 |
3,060 |
-0.49% |
1,234,900 |
| 2024/9/4 |
3,210 |
3,250 |
3,045 |
3,075 |
-8.21% |
2,126,500 |
| 2024/9/3 |
3,175 |
3,380 |
3,165 |
3,350 |
+7.89% |
2,707,000 |
| 2024/9/2 |
3,125 |
3,150 |
3,050 |
3,105 |
+0.00% |
741,900 |
| 2024/8/30 |
3,110 |
3,165 |
3,050 |
3,105 |
-0.64% |
716,800 |
| 2024/8/29 |
3,070 |
3,140 |
3,055 |
3,125 |
+2.29% |
555,500 |
| 2024/8/28 |
3,070 |
3,205 |
3,040 |
3,055 |
-0.49% |
1,297,400 |
| 2024/8/27 |
2,915 |
3,070 |
2,874 |
3,070 |
+5.32% |
1,426,800 |
| 2024/8/26 |
3,015 |
3,035 |
2,889 |
2,915 |
-3.80% |
1,241,900 |
| 2024/8/23 |
2,990 |
3,080 |
2,940 |
3,030 |
+1.37% |
1,367,500 |
| 2024/8/22 |
2,971 |
2,989 |
2,886 |
2,989 |
+0.00% |
1,315,800 |
| 2024/8/21 |
2,943 |
2,989 |
2,915 |
2,989 |
+0.54% |
796,500 |
| 2024/8/20 |
2,999 |
2,999 |
2,912 |
2,973 |
+1.29% |
1,146,900 |
| 2024/8/19 |
2,930 |
3,025 |
2,906 |
2,935 |
-1.51% |
1,721,300 |
| 2024/8/16 |
2,840 |
2,996 |
2,778 |
2,980 |
+9.12% |
4,200,400 |
| 2024/8/15 |
2,609 |
2,780 |
2,583 |
2,731 |
+6.35% |
2,441,600 |
| 2024/8/14 |
2,500 |
2,623 |
2,500 |
2,568 |
+1.46% |
1,778,600 |
| 2024/8/13 |
2,451 |
2,562 |
2,440 |
2,531 |
+5.59% |
1,441,900 |
| 2024/8/9 |
2,360 |
2,438 |
2,331 |
2,397 |
+2.92% |
1,610,500 |
| 2024/8/8 |
2,290 |
2,442 |
2,277 |
2,329 |
+0.04% |
2,188,100 |
| 2024/8/7 |
2,260 |
2,414 |
2,207 |
2,328 |
+4.44% |
4,702,000 |
| 2024/8/6 |
2,407 |
2,425 |
2,135 |
2,229 |
-0.71% |
5,659,500 |
| 2024/8/5 |
2,370 |
2,514 |
2,245 |
2,245 |
-18.21% |
5,864,000 |
| 2024/8/2 |
3,025 |
3,030 |
2,717 |
2,745 |
-15.15% |
5,399,900 |
| 2024/8/1 |
2,950 |
3,235 |
2,935 |
3,235 |
+12.17% |
5,140,200 |
| 2024/7/31 |
2,701 |
2,888 |
2,670 |
2,884 |
+8.79% |
3,905,900 |
| 2024/7/30 |
2,724 |
2,782 |
2,623 |
2,651 |
-8.49% |
3,511,800 |
| 2024/7/29 |
2,894 |
2,938 |
2,812 |
2,897 |
+0.80% |
1,309,500 |
| 2024/7/26 |
2,800 |
2,922 |
2,790 |
2,874 |
+1.38% |
898,200 |
| 2024/7/25 |
2,892 |
2,918 |
2,831 |
2,835 |
-3.64% |
911,200 |
| 2024/7/24 |
2,990 |
3,030 |
2,942 |
2,942 |
-1.64% |
819,800 |
| 2024/7/23 |
2,984 |
3,050 |
2,984 |
2,991 |
-0.20% |
996,200 |
| 2024/7/22 |
3,000 |
3,020 |
2,961 |
2,997 |
-0.27% |
477,000 |
| 2024/7/19 |
3,030 |
3,040 |
2,951 |
3,005 |
-1.15% |
1,054,600 |
| 2024/7/18 |
3,100 |
3,125 |
3,040 |
3,040 |
-2.56% |
843,900 |
| 2024/7/17 |
3,150 |
3,175 |
3,085 |
3,120 |
+0.00% |
662,700 |
| 2024/7/16 |
3,020 |
3,120 |
3,020 |
3,120 |
+3.83% |
883,600 |
| 2024/7/12 |
2,940 |
3,005 |
2,927 |
3,005 |
+1.14% |
944,400 |
| 2024/7/11 |
3,000 |
3,035 |
2,949 |
2,971 |
-0.30% |
627,800 |
| 2024/7/10 |
2,929 |
3,015 |
2,929 |
2,980 |
+2.12% |
1,127,100 |
| 2024/7/9 |
2,945 |
2,958 |
2,887 |
2,918 |
-0.68% |
751,500 |
| 2024/7/8 |
2,978 |
2,991 |
2,912 |
2,938 |
-0.74% |
860,100 |
| 2024/7/5 |
3,025 |
3,055 |
2,960 |
2,960 |
-1.99% |
786,200 |
| 2024/7/4 |
2,950 |
3,040 |
2,948 |
3,020 |
+2.03% |
1,376,700 |
| 2024/7/3 |
2,987 |
3,005 |
2,922 |
2,960 |
-1.66% |
1,178,000 |
| 2024/7/2 |
2,980 |
3,010 |
2,946 |
3,010 |
+0.47% |
1,170,100 |
| 2024/7/1 |
3,090 |
3,095 |
2,970 |
2,996 |
-1.93% |
1,341,600 |
| 2024/6/28 |
2,950 |
3,065 |
2,945 |
3,055 |
+2.79% |
1,243,700 |
| 2024/6/27 |
2,938 |
3,015 |
2,927 |
2,972 |
+2.59% |
1,882,100 |
| 2024/6/26 |
2,901 |
2,921 |
2,867 |
2,897 |
-1.46% |
1,297,300 |
| 2024/6/25 |
2,929 |
3,020 |
2,925 |
2,940 |
+1.00% |
1,474,100 |
| 2024/6/24 |
2,970 |
2,980 |
2,877 |
2,911 |
-1.69% |
1,434,500 |
| 2024/6/21 |
2,909 |
2,989 |
2,869 |
2,961 |
+3.42% |
1,793,300 |
| 2024/6/20 |
2,820 |
2,906 |
2,805 |
2,863 |
+2.80% |
1,374,900 |
| 2024/6/19 |
2,779 |
2,839 |
2,762 |
2,785 |
+0.54% |
823,200 |
| 2024/6/18 |
2,726 |
2,772 |
2,704 |
2,770 |
+1.54% |
598,800 |
|
