| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
5,780 |
5,800 |
5,730 |
5,800 |
+0.69% |
2,300 |
| 2024/12/2 |
5,730 |
5,760 |
5,730 |
5,760 |
-0.17% |
4,300 |
| 2024/11/29 |
5,780 |
5,840 |
5,770 |
5,770 |
-0.17% |
2,200 |
| 2024/11/28 |
5,910 |
5,910 |
5,780 |
5,780 |
-2.20% |
3,700 |
| 2024/11/27 |
5,900 |
5,930 |
5,800 |
5,910 |
-1.17% |
3,100 |
| 2024/11/26 |
6,010 |
6,020 |
5,860 |
5,980 |
-1.81% |
3,800 |
| 2024/11/25 |
6,150 |
6,150 |
6,000 |
6,090 |
-0.16% |
8,000 |
| 2024/11/22 |
6,300 |
6,320 |
6,000 |
6,100 |
-7.44% |
25,300 |
| 2024/11/21 |
6,630 |
6,630 |
6,470 |
6,590 |
+0.92% |
5,400 |
| 2024/11/20 |
6,680 |
6,690 |
6,480 |
6,530 |
-0.91% |
7,900 |
| 2024/11/19 |
6,520 |
6,630 |
6,450 |
6,590 |
+2.17% |
5,600 |
| 2024/11/18 |
6,270 |
6,500 |
6,270 |
6,450 |
+2.87% |
7,300 |
| 2024/11/15 |
6,200 |
6,300 |
6,180 |
6,270 |
+1.62% |
2,400 |
| 2024/11/14 |
6,220 |
6,220 |
6,160 |
6,170 |
-0.80% |
2,000 |
| 2024/11/13 |
6,300 |
6,360 |
6,220 |
6,220 |
-1.27% |
6,200 |
| 2024/11/12 |
6,290 |
6,370 |
6,250 |
6,300 |
+0.48% |
4,500 |
| 2024/11/11 |
6,170 |
6,270 |
6,170 |
6,270 |
+1.79% |
1,500 |
| 2024/11/8 |
6,230 |
6,310 |
6,160 |
6,160 |
-1.12% |
2,500 |
| 2024/11/7 |
6,250 |
6,350 |
6,130 |
6,230 |
-0.16% |
4,700 |
| 2024/11/6 |
6,300 |
6,350 |
6,220 |
6,240 |
-0.95% |
2,900 |
| 2024/11/5 |
6,380 |
6,380 |
6,130 |
6,300 |
+1.61% |
4,300 |
| 2024/11/1 |
6,430 |
6,430 |
6,170 |
6,200 |
-4.76% |
12,900 |
| 2024/10/31 |
7,090 |
7,600 |
6,450 |
6,510 |
-8.05% |
84,600 |
| 2024/10/30 |
7,250 |
7,300 |
7,080 |
7,080 |
-0.70% |
10,600 |
| 2024/10/29 |
7,330 |
7,340 |
7,000 |
7,130 |
-0.70% |
8,300 |
| 2024/10/28 |
7,080 |
7,250 |
7,010 |
7,180 |
-0.69% |
5,000 |
| 2024/10/25 |
7,120 |
7,250 |
6,920 |
7,230 |
+3.73% |
8,000 |
| 2024/10/24 |
6,850 |
6,970 |
6,840 |
6,970 |
+1.75% |
2,000 |
| 2024/10/23 |
6,910 |
6,970 |
6,820 |
6,850 |
-1.15% |
3,500 |
| 2024/10/22 |
7,070 |
7,070 |
6,900 |
6,930 |
-1.70% |
3,600 |
| 2024/10/21 |
7,170 |
7,290 |
6,950 |
7,050 |
+0.00% |
7,200 |
| 2024/10/18 |
7,000 |
7,110 |
6,950 |
7,050 |
+1.59% |
4,600 |
| 2024/10/17 |
6,620 |
6,940 |
6,620 |
6,940 |
+4.83% |
3,900 |
| 2024/10/16 |
6,770 |
6,770 |
6,620 |
6,620 |
-2.22% |
300 |
| 2024/10/15 |
6,680 |
6,770 |
6,680 |
6,770 |
+1.96% |
2,500 |
| 2024/10/11 |
6,700 |
6,750 |
6,630 |
6,640 |
-1.19% |
2,900 |
| 2024/10/10 |
6,660 |
6,800 |
6,650 |
6,720 |
-1.18% |
2,200 |
| 2024/10/9 |
6,960 |
6,960 |
6,620 |
6,800 |
-2.30% |
6,400 |
| 2024/10/8 |
6,910 |
6,980 |
6,890 |
6,960 |
+0.29% |
800 |
| 2024/10/7 |
7,070 |
7,090 |
6,930 |
6,940 |
-0.86% |
2,700 |
| 2024/10/4 |
6,930 |
7,000 |
6,910 |
7,000 |
+0.72% |
2,200 |
| 2024/10/3 |
7,050 |
7,050 |
6,950 |
6,950 |
+0.00% |
1,300 |
| 2024/10/2 |
7,000 |
7,000 |
6,900 |
6,950 |
-1.28% |
2,400 |
| 2024/10/1 |
7,040 |
7,090 |
6,910 |
7,040 |
+0.14% |
1,100 |
| 2024/9/30 |
6,850 |
7,130 |
6,830 |
7,030 |
-3.70% |
8,100 |
| 2024/9/27 |
7,410 |
7,600 |
7,300 |
7,300 |
-1.08% |
12,800 |
| 2024/9/26 |
7,310 |
7,380 |
7,220 |
7,380 |
+1.10% |
2,700 |
| 2024/9/25 |
7,230 |
7,350 |
7,210 |
7,300 |
+0.97% |
1,900 |
| 2024/9/24 |
7,330 |
7,350 |
7,180 |
7,230 |
-0.55% |
8,000 |
| 2024/9/20 |
8,440 |
8,450 |
7,250 |
7,270 |
-6.68% |
74,700 |
| 2024/9/19 |
7,520 |
7,790 |
7,520 |
7,790 |
+4.28% |
8,000 |
| 2024/9/18 |
7,360 |
7,470 |
7,330 |
7,470 |
+1.77% |
5,000 |
| 2024/9/17 |
7,200 |
7,390 |
7,110 |
7,340 |
+1.38% |
4,700 |
| 2024/9/13 |
7,020 |
7,240 |
7,020 |
7,240 |
+3.13% |
3,000 |
| 2024/9/12 |
6,900 |
7,030 |
6,900 |
7,020 |
+1.74% |
1,200 |
| 2024/9/11 |
7,030 |
7,030 |
6,900 |
6,900 |
-1.99% |
1,100 |
| 2024/9/10 |
7,060 |
7,090 |
7,000 |
7,040 |
-0.28% |
1,300 |
| 2024/9/9 |
6,860 |
7,060 |
6,860 |
7,060 |
+1.73% |
1,900 |
| 2024/9/6 |
6,920 |
6,940 |
6,920 |
6,940 |
-0.14% |
400 |
| 2024/9/5 |
7,060 |
7,060 |
6,890 |
6,950 |
-2.11% |
800 |
| 2024/9/4 |
6,860 |
7,140 |
6,860 |
7,100 |
-1.80% |
4,200 |
| 2024/9/3 |
6,970 |
7,240 |
6,970 |
7,230 |
+3.73% |
3,900 |
| 2024/9/2 |
7,000 |
7,000 |
6,900 |
6,970 |
+2.20% |
1,600 |
| 2024/8/30 |
6,940 |
6,970 |
6,820 |
6,820 |
-2.99% |
3,900 |
| 2024/8/29 |
6,790 |
7,150 |
6,790 |
7,030 |
+3.08% |
1,900 |
| 2024/8/28 |
7,110 |
7,110 |
6,820 |
6,820 |
-4.08% |
1,900 |
| 2024/8/27 |
7,100 |
7,140 |
7,100 |
7,110 |
-1.39% |
500 |
| 2024/8/26 |
7,340 |
7,440 |
7,060 |
7,210 |
-1.64% |
5,300 |
| 2024/8/23 |
7,300 |
7,440 |
6,960 |
7,330 |
+2.52% |
4,500 |
| 2024/8/22 |
6,780 |
7,150 |
6,780 |
7,150 |
+5.46% |
2,400 |
| 2024/8/21 |
6,690 |
6,790 |
6,690 |
6,780 |
-0.15% |
800 |
| 2024/8/20 |
6,770 |
6,830 |
6,720 |
6,790 |
+1.34% |
2,200 |
| 2024/8/19 |
6,630 |
6,730 |
6,630 |
6,700 |
+0.90% |
1,100 |
| 2024/8/16 |
6,690 |
6,690 |
6,410 |
6,640 |
-0.75% |
2,300 |
| 2024/8/15 |
6,780 |
6,800 |
6,680 |
6,690 |
+0.15% |
3,100 |
| 2024/8/14 |
6,410 |
6,790 |
6,230 |
6,680 |
+7.57% |
6,100 |
| 2024/8/13 |
5,910 |
6,420 |
5,910 |
6,210 |
+3.85% |
5,900 |
| 2024/8/9 |
5,850 |
5,980 |
5,670 |
5,980 |
+4.00% |
2,300 |
| 2024/8/8 |
5,660 |
5,790 |
5,660 |
5,750 |
+1.59% |
2,900 |
| 2024/8/7 |
5,360 |
5,880 |
5,360 |
5,660 |
+5.20% |
4,500 |
| 2024/8/6 |
5,070 |
5,600 |
5,070 |
5,380 |
+7.17% |
7,700 |
| 2024/8/5 |
5,020 |
5,310 |
5,020 |
5,020 |
-16.61% |
14,100 |
| 2024/8/2 |
6,280 |
6,300 |
5,950 |
6,020 |
-9.88% |
9,100 |
| 2024/8/1 |
6,640 |
6,690 |
6,530 |
6,680 |
-0.30% |
1,300 |
| 2024/7/31 |
6,700 |
6,710 |
6,650 |
6,700 |
-0.15% |
700 |
| 2024/7/30 |
6,690 |
6,710 |
6,650 |
6,710 |
+0.00% |
700 |
| 2024/7/29 |
6,580 |
6,780 |
6,580 |
6,710 |
+1.36% |
1,900 |
| 2024/7/26 |
6,620 |
6,620 |
6,620 |
6,620 |
+0.15% |
100 |
| 2024/7/25 |
6,890 |
6,890 |
6,530 |
6,610 |
-4.06% |
3,300 |
| 2024/7/24 |
6,960 |
7,010 |
6,850 |
6,890 |
-1.85% |
2,300 |
| 2024/7/23 |
6,980 |
7,090 |
6,980 |
7,020 |
+0.57% |
1,100 |
| 2024/7/22 |
7,030 |
7,030 |
6,880 |
6,980 |
-0.71% |
1,200 |
| 2024/7/19 |
6,970 |
7,030 |
6,900 |
7,030 |
+0.43% |
1,800 |
| 2024/7/18 |
6,960 |
7,040 |
6,960 |
7,000 |
+0.57% |
1,400 |
| 2024/7/17 |
7,170 |
7,550 |
6,900 |
6,960 |
-2.79% |
13,300 |
| 2024/7/16 |
7,200 |
7,200 |
7,040 |
7,160 |
-0.14% |
1,800 |
| 2024/7/12 |
7,090 |
7,170 |
7,030 |
7,170 |
+2.28% |
1,500 |
| 2024/7/11 |
7,010 |
7,100 |
7,010 |
7,010 |
+0.00% |
500 |
| 2024/7/10 |
6,990 |
7,040 |
6,980 |
7,010 |
+0.57% |
700 |
| 2024/7/9 |
6,960 |
7,170 |
6,950 |
6,970 |
+0.14% |
3,400 |
| 2024/7/8 |
6,960 |
7,020 |
6,960 |
6,960 |
+0.00% |
400 |
| 2024/7/5 |
7,170 |
7,200 |
6,910 |
6,960 |
-0.85% |
1,600 |
| 2024/7/4 |
7,250 |
7,250 |
7,010 |
7,020 |
-2.50% |
1,400 |
| 2024/7/3 |
6,980 |
7,220 |
6,840 |
7,200 |
+3.15% |
5,400 |
| 2024/7/2 |
7,160 |
7,190 |
6,980 |
6,980 |
-2.51% |
1,300 |
| 2024/7/1 |
7,300 |
7,300 |
6,990 |
7,160 |
-0.97% |
3,000 |
| 2024/6/28 |
7,090 |
7,330 |
7,090 |
7,230 |
+3.43% |
4,100 |
| 2024/6/27 |
6,800 |
7,130 |
6,800 |
6,990 |
+2.95% |
3,100 |
| 2024/6/26 |
6,750 |
6,790 |
6,650 |
6,790 |
+0.59% |
600 |
| 2024/6/25 |
6,790 |
6,790 |
6,750 |
6,750 |
-0.15% |
600 |
| 2024/6/24 |
6,790 |
6,830 |
6,670 |
6,760 |
+2.27% |
1,100 |
| 2024/6/21 |
6,520 |
6,640 |
6,520 |
6,610 |
+1.38% |
1,300 |
| 2024/6/20 |
6,630 |
6,640 |
6,520 |
6,520 |
-1.66% |
800 |
| 2024/6/19 |
6,680 |
6,700 |
6,630 |
6,630 |
-1.19% |
400 |
| 2024/6/17 |
6,740 |
6,740 |
6,710 |
6,710 |
+1.05% |
600 |
| 2024/6/14 |
6,750 |
6,750 |
6,640 |
6,640 |
-1.63% |
700 |
| 2024/6/13 |
6,650 |
6,750 |
6,650 |
6,750 |
+1.35% |
600 |
| 2024/6/12 |
6,660 |
6,660 |
6,660 |
6,660 |
+0.15% |
200 |
| 2024/6/11 |
6,700 |
6,750 |
6,650 |
6,650 |
-0.75% |
300 |
| 2024/6/10 |
6,700 |
6,700 |
6,700 |
6,700 |
-1.47% |
100 |
| 2024/6/7 |
6,800 |
6,800 |
6,800 |
6,800 |
+0.00% |
200 |
| 2024/6/6 |
6,800 |
6,800 |
6,800 |
6,800 |
+3.34% |
300 |
| 2024/6/5 |
6,820 |
6,820 |
6,580 |
6,580 |
-2.08% |
800 |
|
