| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
3,230 |
3,250 |
3,223 |
3,228 |
-0.25% |
1,244,800 |
| 2024/12/12 |
3,235 |
3,251 |
3,223 |
3,236 |
+0.43% |
1,595,700 |
| 2024/12/11 |
3,190 |
3,233 |
3,189 |
3,222 |
+1.77% |
2,147,200 |
| 2024/12/10 |
3,139 |
3,172 |
3,134 |
3,166 |
+0.60% |
5,804,100 |
| 2024/12/9 |
3,179 |
3,180 |
3,139 |
3,147 |
-1.04% |
2,009,000 |
| 2024/12/6 |
3,186 |
3,200 |
3,174 |
3,180 |
-0.31% |
1,161,100 |
| 2024/12/5 |
3,185 |
3,195 |
3,172 |
3,190 |
-0.16% |
1,885,900 |
| 2024/12/4 |
3,222 |
3,253 |
3,183 |
3,195 |
-0.56% |
4,946,000 |
| 2024/12/3 |
3,195 |
3,238 |
3,191 |
3,213 |
+0.22% |
4,056,400 |
| 2024/12/2 |
3,201 |
3,217 |
3,191 |
3,206 |
+0.19% |
1,063,800 |
| 2024/11/29 |
3,195 |
3,212 |
3,179 |
3,200 |
+0.16% |
1,224,600 |
| 2024/11/28 |
3,194 |
3,213 |
3,181 |
3,195 |
+0.03% |
1,145,900 |
| 2024/11/27 |
3,201 |
3,224 |
3,194 |
3,194 |
-0.16% |
1,229,900 |
| 2024/11/26 |
3,199 |
3,221 |
3,182 |
3,199 |
+0.00% |
1,128,200 |
| 2024/11/25 |
3,216 |
3,266 |
3,199 |
3,199 |
-3.03% |
3,571,400 |
| 2024/11/22 |
3,285 |
3,314 |
3,272 |
3,299 |
+0.00% |
837,200 |
| 2024/11/21 |
3,381 |
3,389 |
3,293 |
3,299 |
-0.54% |
1,195,500 |
| 2024/11/20 |
3,307 |
3,335 |
3,301 |
3,317 |
+0.73% |
845,700 |
| 2024/11/19 |
3,300 |
3,306 |
3,277 |
3,293 |
+0.92% |
757,000 |
| 2024/11/18 |
3,285 |
3,296 |
3,262 |
3,263 |
-0.73% |
800,100 |
| 2024/11/15 |
3,316 |
3,340 |
3,287 |
3,287 |
-0.72% |
936,000 |
| 2024/11/14 |
3,310 |
3,336 |
3,303 |
3,311 |
-0.27% |
906,200 |
| 2024/11/13 |
3,366 |
3,377 |
3,315 |
3,320 |
-1.37% |
1,055,400 |
| 2024/11/12 |
3,344 |
3,409 |
3,337 |
3,366 |
+0.57% |
1,630,600 |
| 2024/11/11 |
3,464 |
3,663 |
3,330 |
3,347 |
-3.41% |
3,537,100 |
| 2024/11/8 |
3,520 |
3,522 |
3,463 |
3,465 |
-1.14% |
885,700 |
| 2024/11/7 |
3,512 |
3,530 |
3,488 |
3,505 |
+0.63% |
749,700 |
| 2024/11/6 |
3,546 |
3,562 |
3,483 |
3,483 |
-1.61% |
853,400 |
| 2024/11/5 |
3,521 |
3,546 |
3,495 |
3,540 |
+0.57% |
803,700 |
| 2024/11/1 |
3,521 |
3,545 |
3,505 |
3,520 |
-0.85% |
596,900 |
| 2024/10/31 |
3,560 |
3,561 |
3,528 |
3,550 |
-0.03% |
829,000 |
| 2024/10/30 |
3,555 |
3,571 |
3,537 |
3,551 |
+0.00% |
2,628,200 |
| 2024/10/29 |
3,530 |
3,564 |
3,513 |
3,551 |
+1.11% |
598,500 |
| 2024/10/28 |
3,512 |
3,526 |
3,495 |
3,512 |
+0.34% |
528,500 |
| 2024/10/25 |
3,508 |
3,508 |
3,465 |
3,500 |
+0.86% |
753,400 |
| 2024/10/24 |
3,471 |
3,494 |
3,462 |
3,470 |
-0.03% |
871,800 |
| 2024/10/23 |
3,522 |
3,537 |
3,468 |
3,471 |
-1.08% |
723,500 |
| 2024/10/22 |
3,529 |
3,529 |
3,483 |
3,509 |
-0.88% |
677,100 |
| 2024/10/21 |
3,545 |
3,547 |
3,518 |
3,540 |
-0.34% |
433,800 |
| 2024/10/18 |
3,533 |
3,561 |
3,530 |
3,552 |
+0.59% |
450,800 |
| 2024/10/17 |
3,549 |
3,563 |
3,521 |
3,531 |
-0.37% |
807,200 |
| 2024/10/16 |
3,593 |
3,628 |
3,541 |
3,544 |
-1.47% |
511,300 |
| 2024/10/15 |
3,592 |
3,628 |
3,588 |
3,597 |
-0.08% |
726,400 |
| 2024/10/11 |
3,660 |
3,660 |
3,595 |
3,600 |
-1.10% |
758,800 |
| 2024/10/10 |
3,658 |
3,682 |
3,620 |
3,640 |
-0.14% |
468,200 |
| 2024/10/9 |
3,616 |
3,653 |
3,604 |
3,645 |
+1.31% |
532,100 |
| 2024/10/8 |
3,604 |
3,653 |
3,594 |
3,598 |
-0.83% |
824,300 |
| 2024/10/7 |
3,633 |
3,668 |
3,602 |
3,628 |
-1.31% |
1,112,700 |
| 2024/10/4 |
3,600 |
3,680 |
3,600 |
3,676 |
+1.80% |
757,800 |
| 2024/10/3 |
3,582 |
3,625 |
3,581 |
3,611 |
+0.87% |
696,900 |
| 2024/10/2 |
3,589 |
3,599 |
3,562 |
3,580 |
+0.00% |
575,900 |
| 2024/10/1 |
3,591 |
3,594 |
3,557 |
3,580 |
-0.28% |
827,700 |
| 2024/9/30 |
3,554 |
3,612 |
3,550 |
3,590 |
-0.36% |
1,353,800 |
| 2024/9/27 |
3,601 |
3,643 |
3,589 |
3,603 |
-1.96% |
1,326,700 |
| 2024/9/26 |
3,617 |
3,675 |
3,609 |
3,675 |
+2.08% |
1,193,400 |
| 2024/9/25 |
3,607 |
3,609 |
3,568 |
3,600 |
-0.44% |
729,500 |
| 2024/9/24 |
3,648 |
3,648 |
3,614 |
3,616 |
-0.66% |
855,100 |
| 2024/9/20 |
3,648 |
3,667 |
3,610 |
3,640 |
+0.11% |
1,667,200 |
| 2024/9/19 |
3,650 |
3,683 |
3,627 |
3,636 |
-0.27% |
917,500 |
| 2024/9/18 |
3,660 |
3,682 |
3,621 |
3,646 |
-0.95% |
712,800 |
| 2024/9/17 |
3,662 |
3,688 |
3,636 |
3,681 |
+1.69% |
973,800 |
| 2024/9/13 |
3,629 |
3,655 |
3,608 |
3,620 |
-0.93% |
960,800 |
| 2024/9/12 |
3,630 |
3,690 |
3,626 |
3,654 |
+0.27% |
998,000 |
| 2024/9/11 |
3,717 |
3,719 |
3,620 |
3,644 |
-1.96% |
966,400 |
| 2024/9/10 |
3,680 |
3,748 |
3,652 |
3,717 |
+1.01% |
850,300 |
| 2024/9/9 |
3,673 |
3,731 |
3,661 |
3,680 |
-0.73% |
1,101,300 |
| 2024/9/6 |
3,685 |
3,794 |
3,680 |
3,707 |
+1.17% |
1,257,400 |
| 2024/9/5 |
3,653 |
3,681 |
3,611 |
3,664 |
+0.27% |
1,025,000 |
| 2024/9/4 |
3,615 |
3,683 |
3,605 |
3,654 |
+0.38% |
1,226,400 |
| 2024/9/3 |
3,575 |
3,640 |
3,567 |
3,640 |
+2.02% |
788,000 |
| 2024/9/2 |
3,634 |
3,636 |
3,561 |
3,568 |
-1.60% |
832,900 |
| 2024/8/30 |
3,610 |
3,637 |
3,578 |
3,626 |
-0.38% |
1,411,400 |
| 2024/8/29 |
3,630 |
3,687 |
3,625 |
3,640 |
+1.00% |
916,700 |
| 2024/8/28 |
3,614 |
3,618 |
3,568 |
3,604 |
-0.17% |
620,500 |
| 2024/8/27 |
3,637 |
3,656 |
3,610 |
3,610 |
-0.74% |
903,500 |
| 2024/8/26 |
3,589 |
3,640 |
3,581 |
3,637 |
+1.59% |
1,099,400 |
| 2024/8/23 |
3,545 |
3,605 |
3,535 |
3,580 |
+2.05% |
1,225,200 |
| 2024/8/22 |
3,469 |
3,518 |
3,461 |
3,508 |
+1.12% |
801,700 |
| 2024/8/21 |
3,477 |
3,533 |
3,464 |
3,469 |
-0.23% |
930,800 |
| 2024/8/20 |
3,435 |
3,486 |
3,421 |
3,477 |
+1.76% |
1,003,900 |
| 2024/8/19 |
3,470 |
3,470 |
3,398 |
3,417 |
-0.90% |
1,126,200 |
| 2024/8/16 |
3,459 |
3,473 |
3,415 |
3,448 |
+0.15% |
1,341,100 |
| 2024/8/15 |
3,406 |
3,453 |
3,396 |
3,443 |
+0.94% |
1,358,900 |
| 2024/8/14 |
3,453 |
3,481 |
3,395 |
3,411 |
-1.19% |
2,109,300 |
| 2024/8/13 |
3,568 |
3,596 |
3,436 |
3,452 |
-5.11% |
2,910,600 |
| 2024/8/9 |
3,713 |
3,837 |
3,586 |
3,638 |
-3.17% |
2,825,100 |
| 2024/8/8 |
3,674 |
3,779 |
3,670 |
3,757 |
+2.26% |
1,302,400 |
| 2024/8/7 |
3,604 |
3,755 |
3,601 |
3,674 |
+1.07% |
1,331,500 |
| 2024/8/6 |
3,682 |
3,701 |
3,578 |
3,635 |
+1.82% |
1,842,200 |
| 2024/8/5 |
3,606 |
3,706 |
3,543 |
3,570 |
-2.88% |
1,791,900 |
| 2024/8/2 |
3,699 |
3,721 |
3,663 |
3,676 |
-1.61% |
1,128,500 |
| 2024/8/1 |
3,798 |
3,798 |
3,694 |
3,736 |
-1.66% |
886,900 |
| 2024/7/31 |
3,770 |
3,809 |
3,756 |
3,799 |
+0.50% |
1,358,600 |
| 2024/7/30 |
3,806 |
3,817 |
3,778 |
3,780 |
-0.58% |
724,200 |
| 2024/7/29 |
3,761 |
3,811 |
3,761 |
3,802 |
+1.47% |
873,600 |
| 2024/7/26 |
3,760 |
3,769 |
3,728 |
3,747 |
-0.13% |
638,500 |
| 2024/7/25 |
3,714 |
3,778 |
3,690 |
3,752 |
+1.02% |
995,900 |
| 2024/7/24 |
3,766 |
3,775 |
3,698 |
3,714 |
-1.30% |
965,300 |
| 2024/7/23 |
3,730 |
3,763 |
3,726 |
3,763 |
+0.35% |
611,000 |
| 2024/7/22 |
3,750 |
3,771 |
3,739 |
3,750 |
+0.00% |
685,600 |
| 2024/7/19 |
3,730 |
3,755 |
3,722 |
3,750 |
+0.78% |
1,037,800 |
| 2024/7/18 |
3,645 |
3,754 |
3,643 |
3,721 |
+1.72% |
1,231,200 |
| 2024/7/17 |
3,634 |
3,662 |
3,630 |
3,658 |
+0.69% |
707,400 |
| 2024/7/16 |
3,679 |
3,689 |
3,630 |
3,633 |
-0.52% |
784,800 |
| 2024/7/12 |
3,629 |
3,656 |
3,614 |
3,652 |
+0.38% |
1,038,000 |
| 2024/7/11 |
3,600 |
3,642 |
3,596 |
3,638 |
+1.22% |
837,600 |
| 2024/7/10 |
3,543 |
3,599 |
3,538 |
3,594 |
+1.44% |
798,900 |
| 2024/7/9 |
3,530 |
3,547 |
3,516 |
3,543 |
+0.43% |
802,000 |
| 2024/7/8 |
3,520 |
3,556 |
3,510 |
3,528 |
+0.09% |
803,200 |
| 2024/7/5 |
3,540 |
3,556 |
3,525 |
3,525 |
-0.42% |
600,700 |
| 2024/7/4 |
3,545 |
3,550 |
3,528 |
3,540 |
-0.14% |
490,200 |
| 2024/7/3 |
3,540 |
3,560 |
3,508 |
3,545 |
-0.25% |
985,700 |
| 2024/7/2 |
3,521 |
3,565 |
3,518 |
3,554 |
+0.94% |
875,300 |
| 2024/7/1 |
3,483 |
3,533 |
3,480 |
3,521 |
+1.50% |
1,060,800 |
| 2024/6/28 |
3,478 |
3,494 |
3,469 |
3,469 |
-0.23% |
768,900 |
| 2024/6/27 |
3,475 |
3,483 |
3,453 |
3,477 |
+0.06% |
648,600 |
| 2024/6/26 |
3,484 |
3,495 |
3,469 |
3,475 |
+0.23% |
757,700 |
| 2024/6/25 |
3,436 |
3,474 |
3,415 |
3,467 |
+1.88% |
887,900 |
| 2024/6/24 |
3,420 |
3,428 |
3,402 |
3,403 |
-0.44% |
907,500 |
| 2024/6/21 |
3,450 |
3,471 |
3,409 |
3,418 |
-1.73% |
1,582,100 |
| 2024/6/20 |
3,481 |
3,510 |
3,465 |
3,478 |
-0.17% |
899,500 |
| 2024/6/19 |
3,455 |
3,499 |
3,446 |
3,484 |
+0.20% |
1,018,900 |
| 2024/6/18 |
3,455 |
3,497 |
3,447 |
3,477 |
+0.14% |
932,200 |
|
