| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
6,540 |
6,650 |
6,510 |
6,560 |
+1.55% |
139,100 |
| 2024/12/2 |
6,200 |
6,460 |
6,170 |
6,460 |
+5.04% |
77,400 |
| 2024/11/29 |
6,040 |
6,180 |
5,990 |
6,150 |
+2.67% |
69,400 |
| 2024/11/28 |
5,920 |
6,020 |
5,910 |
5,990 |
+0.50% |
39,300 |
| 2024/11/27 |
6,030 |
6,070 |
5,950 |
5,960 |
-1.65% |
44,000 |
| 2024/11/26 |
6,220 |
6,240 |
6,040 |
6,060 |
-2.73% |
47,200 |
| 2024/11/25 |
6,250 |
6,360 |
6,230 |
6,230 |
-0.16% |
54,400 |
| 2024/11/22 |
6,240 |
6,310 |
6,200 |
6,240 |
+0.00% |
37,700 |
| 2024/11/21 |
6,180 |
6,250 |
6,170 |
6,240 |
+0.48% |
35,200 |
| 2024/11/20 |
6,300 |
6,300 |
6,160 |
6,210 |
-1.90% |
30,200 |
| 2024/11/19 |
6,290 |
6,350 |
6,240 |
6,330 |
+1.12% |
40,500 |
| 2024/11/18 |
6,310 |
6,340 |
6,210 |
6,260 |
-0.79% |
32,300 |
| 2024/11/15 |
6,470 |
6,490 |
6,310 |
6,310 |
-1.10% |
47,400 |
| 2024/11/14 |
6,380 |
6,440 |
6,300 |
6,380 |
+0.16% |
52,900 |
| 2024/11/13 |
6,600 |
6,670 |
6,350 |
6,370 |
-5.21% |
92,900 |
| 2024/11/12 |
6,690 |
6,840 |
6,660 |
6,720 |
+1.82% |
126,000 |
| 2024/11/11 |
6,600 |
6,660 |
6,510 |
6,600 |
+0.46% |
58,900 |
| 2024/11/8 |
6,560 |
6,610 |
6,480 |
6,570 |
+0.77% |
63,800 |
| 2024/11/7 |
6,430 |
6,560 |
6,340 |
6,520 |
+4.49% |
124,100 |
| 2024/11/6 |
6,000 |
6,240 |
6,000 |
6,240 |
+4.52% |
69,000 |
| 2024/11/5 |
5,990 |
6,030 |
5,940 |
5,970 |
+0.17% |
27,600 |
| 2024/11/1 |
5,960 |
6,030 |
5,920 |
5,960 |
-1.49% |
36,100 |
| 2024/10/31 |
6,030 |
6,090 |
6,000 |
6,050 |
+0.33% |
33,400 |
| 2024/10/30 |
6,030 |
6,070 |
6,000 |
6,030 |
+0.33% |
77,800 |
| 2024/10/29 |
5,940 |
6,030 |
5,910 |
6,010 |
+1.18% |
40,600 |
| 2024/10/28 |
5,730 |
5,940 |
5,730 |
5,940 |
+2.59% |
38,000 |
| 2024/10/25 |
5,800 |
5,870 |
5,760 |
5,790 |
-1.03% |
38,200 |
| 2024/10/24 |
5,860 |
5,880 |
5,780 |
5,850 |
-0.34% |
33,700 |
| 2024/10/23 |
5,910 |
5,960 |
5,870 |
5,870 |
-0.68% |
43,300 |
| 2024/10/22 |
5,960 |
5,990 |
5,880 |
5,910 |
-1.01% |
58,300 |
| 2024/10/21 |
6,080 |
6,080 |
5,960 |
5,970 |
-2.45% |
57,700 |
| 2024/10/18 |
6,150 |
6,220 |
6,100 |
6,120 |
+0.00% |
34,900 |
| 2024/10/17 |
6,150 |
6,220 |
6,120 |
6,120 |
+0.16% |
30,700 |
| 2024/10/16 |
6,080 |
6,230 |
6,060 |
6,110 |
-1.13% |
41,500 |
| 2024/10/15 |
6,150 |
6,220 |
6,140 |
6,180 |
+1.64% |
51,700 |
| 2024/10/11 |
6,120 |
6,150 |
6,070 |
6,080 |
+0.50% |
36,100 |
| 2024/10/10 |
6,150 |
6,150 |
6,040 |
6,050 |
-0.66% |
32,100 |
| 2024/10/9 |
6,180 |
6,220 |
6,080 |
6,090 |
-1.46% |
50,400 |
| 2024/10/8 |
6,320 |
6,370 |
6,130 |
6,180 |
-3.29% |
77,300 |
| 2024/10/7 |
6,280 |
6,460 |
6,250 |
6,390 |
+4.58% |
88,500 |
| 2024/10/4 |
6,080 |
6,230 |
6,080 |
6,110 |
+0.66% |
56,200 |
| 2024/10/3 |
6,190 |
6,220 |
6,070 |
6,070 |
-0.49% |
51,100 |
| 2024/10/2 |
6,200 |
6,230 |
6,060 |
6,100 |
-2.87% |
82,900 |
| 2024/10/1 |
6,250 |
6,480 |
6,200 |
6,280 |
+1.29% |
70,800 |
| 2024/9/30 |
6,250 |
6,400 |
6,200 |
6,200 |
-1.59% |
61,500 |
| 2024/9/27 |
6,360 |
6,360 |
6,250 |
6,300 |
-1.87% |
67,700 |
| 2024/9/26 |
6,300 |
6,440 |
6,250 |
6,420 |
+2.39% |
62,900 |
| 2024/9/25 |
6,340 |
6,340 |
6,220 |
6,270 |
-1.42% |
38,900 |
| 2024/9/24 |
6,470 |
6,470 |
6,300 |
6,360 |
-0.62% |
45,000 |
| 2024/9/20 |
6,480 |
6,550 |
6,400 |
6,400 |
+0.31% |
85,600 |
| 2024/9/19 |
6,430 |
6,480 |
6,380 |
6,380 |
+0.79% |
51,400 |
| 2024/9/18 |
6,330 |
6,360 |
6,270 |
6,330 |
+1.44% |
39,000 |
| 2024/9/17 |
6,330 |
6,360 |
6,120 |
6,240 |
-0.48% |
45,800 |
| 2024/9/13 |
6,360 |
6,460 |
6,260 |
6,270 |
-1.42% |
48,900 |
| 2024/9/12 |
6,270 |
6,380 |
6,260 |
6,360 |
+2.58% |
48,700 |
| 2024/9/11 |
6,310 |
6,380 |
6,180 |
6,200 |
-3.28% |
101,200 |
| 2024/9/10 |
6,450 |
6,560 |
6,410 |
6,410 |
+0.63% |
53,800 |
| 2024/9/9 |
6,390 |
6,440 |
6,250 |
6,370 |
-3.63% |
63,500 |
| 2024/9/6 |
6,600 |
6,700 |
6,550 |
6,610 |
+0.76% |
32,700 |
| 2024/9/5 |
6,570 |
6,730 |
6,510 |
6,560 |
-2.53% |
54,300 |
| 2024/9/4 |
6,800 |
6,880 |
6,680 |
6,730 |
-5.34% |
74,800 |
| 2024/9/3 |
7,170 |
7,210 |
7,060 |
7,110 |
+0.28% |
35,400 |
| 2024/9/2 |
7,040 |
7,150 |
7,000 |
7,090 |
+0.71% |
33,400 |
| 2024/8/30 |
6,920 |
7,040 |
6,830 |
7,040 |
+2.33% |
72,900 |
| 2024/8/29 |
6,920 |
6,950 |
6,810 |
6,880 |
-1.15% |
51,700 |
| 2024/8/28 |
6,850 |
6,970 |
6,790 |
6,960 |
+1.16% |
28,700 |
| 2024/8/27 |
6,850 |
6,910 |
6,810 |
6,880 |
+0.44% |
34,100 |
| 2024/8/26 |
7,050 |
7,070 |
6,820 |
6,850 |
-2.84% |
44,000 |
| 2024/8/23 |
7,100 |
7,160 |
7,020 |
7,050 |
-0.14% |
28,900 |
| 2024/8/22 |
7,170 |
7,170 |
7,020 |
7,060 |
-1.53% |
26,700 |
| 2024/8/21 |
7,310 |
7,330 |
7,100 |
7,170 |
-3.11% |
57,100 |
| 2024/8/20 |
7,610 |
7,610 |
7,340 |
7,400 |
-0.80% |
37,000 |
| 2024/8/19 |
7,500 |
7,680 |
7,390 |
7,460 |
-2.36% |
51,700 |
| 2024/8/16 |
7,390 |
7,690 |
7,390 |
7,640 |
+5.82% |
65,000 |
| 2024/8/15 |
7,280 |
7,320 |
7,150 |
7,220 |
+0.28% |
47,100 |
| 2024/8/14 |
7,110 |
7,350 |
7,110 |
7,200 |
+2.27% |
50,600 |
| 2024/8/13 |
6,720 |
7,090 |
6,720 |
7,040 |
+4.61% |
48,300 |
| 2024/8/9 |
6,520 |
6,900 |
6,470 |
6,730 |
+6.49% |
105,800 |
| 2024/8/8 |
6,620 |
6,800 |
6,320 |
6,320 |
-7.20% |
105,400 |
| 2024/8/7 |
6,470 |
7,100 |
6,470 |
6,810 |
+2.10% |
123,400 |
| 2024/8/6 |
6,390 |
6,800 |
6,320 |
6,670 |
+11.35% |
124,100 |
| 2024/8/5 |
6,580 |
6,620 |
5,980 |
5,990 |
-19.92% |
138,000 |
| 2024/8/2 |
7,990 |
7,990 |
7,430 |
7,480 |
-10.31% |
102,900 |
| 2024/8/1 |
8,250 |
8,340 |
8,100 |
8,340 |
+1.46% |
70,100 |
| 2024/7/31 |
7,710 |
8,220 |
7,710 |
8,220 |
+6.89% |
70,900 |
| 2024/7/30 |
7,810 |
7,860 |
7,630 |
7,690 |
-1.66% |
47,000 |
| 2024/7/29 |
7,520 |
7,840 |
7,510 |
7,820 |
+4.13% |
51,000 |
| 2024/7/26 |
7,450 |
7,650 |
7,360 |
7,510 |
+0.13% |
68,100 |
| 2024/7/25 |
7,720 |
7,790 |
7,500 |
7,500 |
-4.58% |
75,200 |
| 2024/7/24 |
7,930 |
8,030 |
7,860 |
7,860 |
-1.50% |
34,200 |
| 2024/7/23 |
7,800 |
8,010 |
7,790 |
7,980 |
+2.97% |
55,900 |
| 2024/7/22 |
7,880 |
7,950 |
7,750 |
7,750 |
-1.52% |
26,100 |
| 2024/7/19 |
7,930 |
7,970 |
7,780 |
7,870 |
-0.38% |
35,300 |
| 2024/7/18 |
7,840 |
7,940 |
7,810 |
7,900 |
-0.13% |
40,100 |
| 2024/7/17 |
8,000 |
8,040 |
7,840 |
7,910 |
-0.63% |
43,100 |
| 2024/7/16 |
7,850 |
7,970 |
7,850 |
7,960 |
+1.66% |
46,100 |
| 2024/7/12 |
7,680 |
7,900 |
7,680 |
7,830 |
+0.64% |
42,000 |
| 2024/7/11 |
7,710 |
7,800 |
7,650 |
7,780 |
+1.17% |
37,500 |
| 2024/7/10 |
7,660 |
7,830 |
7,600 |
7,690 |
+1.05% |
52,000 |
| 2024/7/9 |
7,600 |
7,640 |
7,500 |
7,610 |
-0.52% |
37,400 |
| 2024/7/8 |
7,690 |
7,740 |
7,580 |
7,650 |
+0.53% |
43,600 |
| 2024/7/5 |
7,670 |
7,730 |
7,580 |
7,610 |
-1.04% |
37,100 |
| 2024/7/4 |
7,730 |
7,770 |
7,650 |
7,690 |
-0.39% |
43,400 |
| 2024/7/3 |
7,850 |
7,940 |
7,650 |
7,720 |
-1.66% |
54,600 |
| 2024/7/2 |
7,790 |
7,890 |
7,750 |
7,850 |
+1.42% |
50,000 |
| 2024/7/1 |
7,760 |
7,780 |
7,630 |
7,740 |
-0.13% |
33,200 |
| 2024/6/28 |
7,690 |
7,800 |
7,670 |
7,750 |
+1.31% |
39,500 |
| 2024/6/27 |
7,530 |
7,650 |
7,530 |
7,650 |
+1.46% |
29,200 |
| 2024/6/26 |
7,630 |
7,690 |
7,520 |
7,540 |
-0.79% |
34,300 |
| 2024/6/25 |
7,600 |
7,680 |
7,520 |
7,600 |
+1.88% |
44,500 |
| 2024/6/24 |
7,420 |
7,530 |
7,380 |
7,460 |
+1.22% |
33,000 |
| 2024/6/21 |
7,520 |
7,550 |
7,370 |
7,370 |
-0.67% |
31,800 |
| 2024/6/20 |
7,360 |
7,440 |
7,320 |
7,420 |
+0.54% |
25,800 |
| 2024/6/19 |
7,320 |
7,510 |
7,320 |
7,380 |
+0.68% |
35,400 |
| 2024/6/18 |
7,330 |
7,360 |
7,230 |
7,330 |
+1.38% |
25,200 |
| 2024/6/17 |
7,360 |
7,410 |
7,160 |
7,230 |
-2.56% |
70,300 |
| 2024/6/14 |
6,960 |
7,440 |
6,960 |
7,420 |
+4.36% |
119,000 |
| 2024/6/13 |
7,090 |
7,110 |
6,950 |
7,110 |
+0.00% |
54,400 |
| 2024/6/12 |
7,160 |
7,190 |
7,080 |
7,110 |
-1.11% |
57,700 |
| 2024/6/11 |
7,150 |
7,320 |
7,120 |
7,190 |
+0.00% |
53,200 |
| 2024/6/10 |
7,180 |
7,230 |
7,120 |
7,190 |
+0.70% |
47,900 |
| 2024/6/7 |
7,100 |
7,210 |
7,060 |
7,140 |
+0.71% |
41,300 |
| 2024/6/6 |
7,110 |
7,250 |
7,020 |
7,090 |
-0.42% |
71,700 |
|
