| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
6,600 |
6,731 |
6,511 |
6,711 |
+1.59% |
1,661,300 |
| 2024/12/12 |
6,800 |
6,820 |
6,544 |
6,606 |
+1.32% |
3,015,400 |
| 2024/12/11 |
6,445 |
6,550 |
6,291 |
6,520 |
+1.64% |
1,627,200 |
| 2024/12/10 |
6,475 |
6,519 |
6,342 |
6,415 |
-1.19% |
1,602,800 |
| 2024/12/9 |
6,630 |
6,685 |
6,353 |
6,492 |
-1.25% |
2,292,200 |
| 2024/12/6 |
6,794 |
6,822 |
6,559 |
6,574 |
-2.64% |
2,166,800 |
| 2024/12/5 |
6,998 |
7,090 |
6,752 |
6,752 |
-1.10% |
3,270,700 |
| 2024/12/4 |
6,880 |
6,964 |
6,800 |
6,827 |
-0.63% |
3,331,100 |
| 2024/12/3 |
6,530 |
6,906 |
6,509 |
6,870 |
+7.04% |
4,998,500 |
| 2024/12/2 |
6,133 |
6,418 |
6,121 |
6,418 |
+4.27% |
2,659,200 |
| 2024/11/29 |
5,986 |
6,198 |
5,974 |
6,155 |
+3.62% |
2,832,500 |
| 2024/11/28 |
5,810 |
6,085 |
5,803 |
5,940 |
+1.57% |
3,435,800 |
| 2024/11/27 |
6,075 |
6,173 |
5,748 |
5,848 |
-4.69% |
4,797,800 |
| 2024/11/26 |
6,367 |
6,492 |
6,026 |
6,136 |
-4.24% |
4,006,400 |
| 2024/11/25 |
6,438 |
6,480 |
6,301 |
6,408 |
+0.90% |
2,992,100 |
| 2024/11/22 |
6,278 |
6,407 |
6,181 |
6,351 |
+2.02% |
2,648,000 |
| 2024/11/21 |
6,131 |
6,390 |
6,130 |
6,225 |
+2.81% |
3,454,800 |
| 2024/11/20 |
6,098 |
6,110 |
5,975 |
6,055 |
-0.46% |
1,571,800 |
| 2024/11/19 |
5,858 |
6,083 |
5,787 |
6,083 |
+2.44% |
2,756,200 |
| 2024/11/18 |
5,947 |
6,105 |
5,864 |
5,938 |
-1.80% |
2,909,800 |
| 2024/11/15 |
6,085 |
6,195 |
5,969 |
6,047 |
+0.17% |
4,811,800 |
| 2024/11/14 |
5,830 |
6,128 |
5,830 |
6,037 |
+3.55% |
4,325,000 |
| 2024/11/13 |
5,630 |
5,994 |
5,604 |
5,830 |
+2.35% |
4,465,600 |
| 2024/11/12 |
5,431 |
5,916 |
5,401 |
5,696 |
+4.88% |
10,064,100 |
| 2024/11/11 |
5,111 |
5,431 |
5,084 |
5,431 |
+14.80% |
6,027,700 |
| 2024/11/8 |
4,731 |
4,731 |
4,731 |
4,731 |
+17.37% |
494,400 |
| 2024/11/7 |
4,035 |
4,051 |
3,826 |
4,031 |
+5.39% |
2,727,000 |
| 2024/11/6 |
3,676 |
3,829 |
3,669 |
3,825 |
+6.10% |
1,196,000 |
| 2024/11/5 |
3,653 |
3,662 |
3,587 |
3,605 |
-1.37% |
1,174,800 |
| 2024/11/1 |
3,712 |
3,750 |
3,630 |
3,655 |
-4.79% |
1,288,700 |
| 2024/10/31 |
3,863 |
3,920 |
3,791 |
3,839 |
-0.65% |
1,014,300 |
| 2024/10/30 |
3,747 |
3,903 |
3,713 |
3,864 |
+3.93% |
1,673,600 |
| 2024/10/29 |
3,538 |
3,727 |
3,527 |
3,718 |
+6.20% |
1,211,400 |
| 2024/10/28 |
3,468 |
3,522 |
3,426 |
3,501 |
-0.60% |
1,011,900 |
| 2024/10/25 |
3,491 |
3,530 |
3,472 |
3,522 |
+0.00% |
357,200 |
| 2024/10/24 |
3,465 |
3,537 |
3,438 |
3,522 |
+0.00% |
468,900 |
| 2024/10/23 |
3,492 |
3,563 |
3,464 |
3,522 |
-0.03% |
811,400 |
| 2024/10/22 |
3,581 |
3,623 |
3,506 |
3,523 |
-1.59% |
510,800 |
| 2024/10/21 |
3,629 |
3,639 |
3,580 |
3,580 |
-1.62% |
349,700 |
| 2024/10/18 |
3,700 |
3,750 |
3,624 |
3,639 |
-0.27% |
557,300 |
| 2024/10/17 |
3,710 |
3,710 |
3,635 |
3,649 |
-1.38% |
701,400 |
| 2024/10/16 |
3,669 |
3,725 |
3,641 |
3,700 |
-2.01% |
812,100 |
| 2024/10/15 |
3,857 |
3,866 |
3,741 |
3,776 |
-0.42% |
1,319,900 |
| 2024/10/11 |
3,623 |
3,811 |
3,592 |
3,792 |
+4.66% |
1,274,700 |
| 2024/10/10 |
3,630 |
3,644 |
3,562 |
3,623 |
+0.42% |
511,600 |
| 2024/10/9 |
3,599 |
3,620 |
3,552 |
3,608 |
+2.24% |
772,900 |
| 2024/10/8 |
3,603 |
3,617 |
3,492 |
3,529 |
-2.59% |
905,200 |
| 2024/10/7 |
3,615 |
3,679 |
3,615 |
3,623 |
+2.20% |
735,100 |
| 2024/10/4 |
3,575 |
3,595 |
3,525 |
3,545 |
-0.03% |
512,000 |
| 2024/10/3 |
3,643 |
3,655 |
3,541 |
3,546 |
+0.68% |
691,100 |
| 2024/10/2 |
3,602 |
3,647 |
3,488 |
3,522 |
-4.60% |
984,200 |
| 2024/10/1 |
3,651 |
3,715 |
3,649 |
3,692 |
+2.33% |
729,400 |
| 2024/9/30 |
3,647 |
3,699 |
3,591 |
3,608 |
-4.73% |
953,600 |
| 2024/9/27 |
3,729 |
3,789 |
3,675 |
3,787 |
+2.35% |
822,800 |
| 2024/9/26 |
3,597 |
3,700 |
3,576 |
3,700 |
+4.31% |
1,116,800 |
| 2024/9/25 |
3,555 |
3,590 |
3,524 |
3,547 |
-1.31% |
753,200 |
| 2024/9/24 |
3,625 |
3,645 |
3,570 |
3,594 |
+0.36% |
963,800 |
| 2024/9/20 |
3,535 |
3,635 |
3,504 |
3,581 |
+4.04% |
1,578,900 |
| 2024/9/19 |
3,350 |
3,454 |
3,340 |
3,442 |
+4.49% |
1,169,900 |
| 2024/9/18 |
3,184 |
3,295 |
3,175 |
3,294 |
+4.77% |
975,100 |
| 2024/9/17 |
3,180 |
3,205 |
3,083 |
3,144 |
-0.76% |
506,300 |
| 2024/9/13 |
3,160 |
3,198 |
3,111 |
3,168 |
+0.86% |
661,500 |
| 2024/9/12 |
3,206 |
3,220 |
3,129 |
3,141 |
+2.11% |
706,100 |
| 2024/9/11 |
3,101 |
3,150 |
3,028 |
3,076 |
-2.63% |
694,500 |
| 2024/9/10 |
3,171 |
3,244 |
3,159 |
3,159 |
+0.64% |
751,800 |
| 2024/9/9 |
3,016 |
3,150 |
2,997 |
3,139 |
-0.54% |
930,200 |
| 2024/9/6 |
3,255 |
3,279 |
3,126 |
3,156 |
-3.28% |
1,151,400 |
| 2024/9/5 |
3,205 |
3,328 |
3,181 |
3,263 |
-1.48% |
1,231,800 |
| 2024/9/4 |
3,430 |
3,430 |
3,297 |
3,312 |
-9.19% |
1,860,500 |
| 2024/9/3 |
3,690 |
3,711 |
3,635 |
3,647 |
+0.22% |
574,000 |
| 2024/9/2 |
3,650 |
3,694 |
3,598 |
3,639 |
+1.08% |
812,900 |
| 2024/8/30 |
3,508 |
3,618 |
3,499 |
3,600 |
+4.71% |
1,417,800 |
| 2024/8/29 |
3,400 |
3,443 |
3,379 |
3,438 |
+1.06% |
542,700 |
| 2024/8/28 |
3,404 |
3,415 |
3,364 |
3,402 |
-1.56% |
776,600 |
| 2024/8/27 |
3,420 |
3,463 |
3,372 |
3,456 |
+1.53% |
762,400 |
| 2024/8/26 |
3,521 |
3,523 |
3,364 |
3,404 |
-5.60% |
1,544,100 |
| 2024/8/23 |
3,600 |
3,607 |
3,543 |
3,606 |
-0.47% |
953,100 |
| 2024/8/22 |
3,620 |
3,631 |
3,557 |
3,623 |
-0.47% |
1,068,500 |
| 2024/8/21 |
3,669 |
3,740 |
3,628 |
3,640 |
-3.75% |
1,101,400 |
| 2024/8/20 |
3,790 |
3,852 |
3,767 |
3,782 |
+0.99% |
792,200 |
| 2024/8/19 |
3,755 |
3,839 |
3,719 |
3,745 |
-1.55% |
919,700 |
| 2024/8/16 |
3,812 |
3,884 |
3,767 |
3,804 |
+4.59% |
1,272,200 |
| 2024/8/15 |
3,466 |
3,660 |
3,461 |
3,637 |
+5.24% |
1,222,900 |
| 2024/8/14 |
3,400 |
3,506 |
3,364 |
3,456 |
+2.13% |
1,033,700 |
| 2024/8/13 |
3,330 |
3,464 |
3,328 |
3,384 |
+4.28% |
1,273,900 |
| 2024/8/9 |
3,283 |
3,352 |
3,200 |
3,245 |
+1.76% |
1,358,200 |
| 2024/8/8 |
3,173 |
3,261 |
3,131 |
3,189 |
+0.06% |
1,104,600 |
| 2024/8/7 |
3,164 |
3,377 |
3,007 |
3,187 |
-7.46% |
2,460,200 |
| 2024/8/6 |
3,149 |
3,444 |
3,149 |
3,444 |
+17.00% |
1,595,900 |
| 2024/8/5 |
3,209 |
3,288 |
2,920 |
2,943.5 |
-18.42% |
1,897,100 |
| 2024/8/2 |
3,705 |
3,755 |
3,608 |
3,608 |
-7.84% |
1,252,300 |
| 2024/8/1 |
3,955 |
4,010 |
3,900 |
3,915 |
-5.55% |
1,000,100 |
| 2024/7/31 |
3,937 |
4,151 |
3,932 |
4,145 |
+3.73% |
1,096,400 |
| 2024/7/30 |
3,925 |
3,996 |
3,911 |
3,996 |
+1.06% |
534,400 |
| 2024/7/29 |
3,934 |
4,014 |
3,928 |
3,954 |
+6.18% |
1,133,000 |
| 2024/7/26 |
3,710 |
3,796 |
3,690 |
3,724 |
+0.59% |
542,000 |
| 2024/7/25 |
3,699 |
3,769 |
3,681 |
3,702 |
-3.34% |
895,300 |
| 2024/7/24 |
3,850 |
3,879 |
3,806 |
3,830 |
-1.54% |
672,300 |
| 2024/7/23 |
3,899 |
3,912 |
3,857 |
3,890 |
+1.22% |
562,600 |
| 2024/7/22 |
3,961 |
4,014 |
3,842 |
3,843 |
-2.98% |
792,500 |
| 2024/7/19 |
3,900 |
3,969 |
3,839 |
3,961 |
+0.89% |
784,600 |
| 2024/7/18 |
4,079 |
4,102 |
3,926 |
3,926 |
-6.50% |
1,092,300 |
| 2024/7/17 |
4,130 |
4,224 |
4,110 |
4,199 |
+2.92% |
662,000 |
| 2024/7/16 |
4,088 |
4,133 |
4,075 |
4,080 |
-1.26% |
597,900 |
| 2024/7/12 |
4,165 |
4,200 |
4,098 |
4,132 |
-2.82% |
806,700 |
| 2024/7/11 |
4,277 |
4,370 |
4,198 |
4,252 |
+0.52% |
1,311,700 |
| 2024/7/10 |
4,089 |
4,230 |
4,066 |
4,230 |
+3.65% |
1,362,400 |
| 2024/7/9 |
4,050 |
4,134 |
4,029 |
4,081 |
+4.35% |
1,667,700 |
| 2024/7/8 |
3,980 |
3,981 |
3,850 |
3,911 |
-1.98% |
713,100 |
| 2024/7/5 |
4,124 |
4,135 |
3,986 |
3,990 |
-3.20% |
987,400 |
| 2024/7/4 |
4,102 |
4,133 |
4,057 |
4,122 |
+0.98% |
458,600 |
| 2024/7/3 |
4,068 |
4,089 |
3,995 |
4,082 |
+0.49% |
470,000 |
| 2024/7/2 |
4,045 |
4,067 |
3,995 |
4,062 |
-0.07% |
628,800 |
| 2024/7/1 |
4,113 |
4,153 |
4,061 |
4,065 |
-0.22% |
444,300 |
| 2024/6/28 |
4,088 |
4,112 |
4,061 |
4,074 |
+0.44% |
507,700 |
| 2024/6/27 |
4,075 |
4,105 |
4,031 |
4,056 |
-1.15% |
658,600 |
| 2024/6/26 |
4,056 |
4,167 |
4,056 |
4,103 |
+1.18% |
685,300 |
| 2024/6/25 |
4,046 |
4,117 |
4,035 |
4,055 |
+0.65% |
692,800 |
| 2024/6/24 |
3,952 |
4,039 |
3,951 |
4,029 |
+2.03% |
696,700 |
| 2024/6/21 |
4,061 |
4,094 |
3,940 |
3,949 |
-3.19% |
1,132,300 |
| 2024/6/20 |
4,062 |
4,107 |
4,002 |
4,079 |
-1.21% |
888,200 |
| 2024/6/19 |
4,108 |
4,159 |
4,035 |
4,129 |
+0.36% |
805,200 |
| 2024/6/18 |
4,220 |
4,240 |
4,082 |
4,114 |
-1.65% |
920,800 |
|
