| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
4,365 |
4,535 |
4,356 |
4,445 |
+3.13% |
2,030,500 |
| 2024/12/12 |
4,345 |
4,365 |
4,283 |
4,310 |
+0.47% |
1,000,400 |
| 2024/12/11 |
4,194 |
4,306 |
4,178 |
4,290 |
+2.26% |
943,000 |
| 2024/12/10 |
4,225 |
4,239 |
4,151 |
4,195 |
-0.07% |
901,000 |
| 2024/12/9 |
4,344 |
4,356 |
4,170 |
4,198 |
-1.78% |
1,243,700 |
| 2024/12/6 |
4,144 |
4,290 |
4,131 |
4,274 |
+3.99% |
1,573,500 |
| 2024/12/5 |
4,218 |
4,235 |
4,095 |
4,110 |
-2.97% |
1,639,300 |
| 2024/12/4 |
4,493 |
4,499 |
4,201 |
4,236 |
-5.02% |
1,916,800 |
| 2024/12/3 |
4,415 |
4,481 |
4,400 |
4,460 |
-0.13% |
2,322,100 |
| 2024/12/2 |
4,310 |
4,481 |
4,272 |
4,466 |
+4.32% |
2,966,100 |
| 2024/11/29 |
4,119 |
4,314 |
4,112 |
4,281 |
+5.50% |
3,416,700 |
| 2024/11/28 |
3,834 |
4,058 |
3,822 |
4,058 |
+6.17% |
2,556,300 |
| 2024/11/27 |
3,905 |
3,925 |
3,800 |
3,822 |
-2.62% |
1,152,800 |
| 2024/11/26 |
3,960 |
3,978 |
3,903 |
3,925 |
-1.73% |
853,900 |
| 2024/11/25 |
4,074 |
4,074 |
3,963 |
3,994 |
-2.20% |
1,157,400 |
| 2024/11/22 |
4,037 |
4,093 |
3,995 |
4,084 |
+0.52% |
1,152,000 |
| 2024/11/21 |
4,037 |
4,146 |
4,012 |
4,063 |
+1.91% |
1,403,100 |
| 2024/11/20 |
4,032 |
4,042 |
3,987 |
3,987 |
+0.10% |
944,900 |
| 2024/11/19 |
3,939 |
4,020 |
3,901 |
3,983 |
+0.73% |
1,038,200 |
| 2024/11/18 |
4,047 |
4,087 |
3,954 |
3,954 |
-0.88% |
1,099,200 |
| 2024/11/15 |
3,980 |
4,088 |
3,931 |
3,989 |
+0.00% |
1,566,700 |
| 2024/11/14 |
3,815 |
3,994 |
3,800 |
3,989 |
+4.62% |
1,486,800 |
| 2024/11/13 |
3,900 |
3,907 |
3,689 |
3,813 |
-0.96% |
2,165,300 |
| 2024/11/12 |
4,018 |
4,081 |
3,780 |
3,850 |
+7.00% |
3,314,900 |
| 2024/11/11 |
3,552 |
3,612 |
3,534 |
3,598 |
+2.16% |
991,900 |
| 2024/11/8 |
3,581 |
3,633 |
3,513 |
3,522 |
+1.73% |
1,758,100 |
| 2024/11/7 |
3,400 |
3,508 |
3,345 |
3,462 |
+8.19% |
2,670,000 |
| 2024/11/6 |
3,052 |
3,207 |
3,044 |
3,200 |
+5.65% |
1,370,400 |
| 2024/11/5 |
3,131 |
3,138 |
3,009 |
3,029 |
-2.45% |
1,004,200 |
| 2024/11/1 |
3,120 |
3,187 |
3,099 |
3,105 |
-0.93% |
787,300 |
| 2024/10/31 |
3,139 |
3,154 |
3,107 |
3,134 |
-0.51% |
988,800 |
| 2024/10/30 |
3,140 |
3,155 |
3,070 |
3,150 |
+0.96% |
903,900 |
| 2024/10/29 |
3,065 |
3,125 |
3,055 |
3,120 |
+2.80% |
816,500 |
| 2024/10/28 |
2,965 |
3,060 |
2,964 |
3,035 |
+0.00% |
1,471,300 |
| 2024/10/25 |
2,962 |
3,040 |
2,952 |
3,035 |
+1.00% |
1,056,700 |
| 2024/10/24 |
2,991 |
3,035 |
2,959 |
3,005 |
-0.50% |
801,400 |
| 2024/10/23 |
3,100 |
3,100 |
3,005 |
3,020 |
-2.89% |
1,092,400 |
| 2024/10/22 |
3,205 |
3,205 |
3,090 |
3,110 |
-5.04% |
1,297,900 |
| 2024/10/21 |
3,345 |
3,375 |
3,265 |
3,275 |
-3.96% |
975,000 |
| 2024/10/18 |
3,365 |
3,435 |
3,335 |
3,410 |
+2.10% |
815,300 |
| 2024/10/17 |
3,380 |
3,390 |
3,340 |
3,340 |
-0.30% |
614,200 |
| 2024/10/16 |
3,280 |
3,370 |
3,260 |
3,350 |
+0.15% |
692,400 |
| 2024/10/15 |
3,345 |
3,380 |
3,320 |
3,345 |
+0.90% |
896,000 |
| 2024/10/11 |
3,380 |
3,415 |
3,285 |
3,315 |
-1.34% |
956,600 |
| 2024/10/10 |
3,375 |
3,385 |
3,315 |
3,360 |
+1.66% |
737,000 |
| 2024/10/9 |
3,270 |
3,370 |
3,265 |
3,305 |
+0.00% |
838,300 |
| 2024/10/8 |
3,305 |
3,310 |
3,250 |
3,305 |
-1.05% |
712,800 |
| 2024/10/7 |
3,185 |
3,345 |
3,170 |
3,340 |
+6.03% |
1,700,300 |
| 2024/10/4 |
3,045 |
3,160 |
3,035 |
3,150 |
+4.48% |
1,507,400 |
| 2024/10/3 |
3,165 |
3,170 |
2,955 |
3,015 |
-3.05% |
1,953,700 |
| 2024/10/2 |
3,050 |
3,170 |
3,045 |
3,110 |
+0.48% |
2,071,500 |
| 2024/10/1 |
3,195 |
3,275 |
3,090 |
3,095 |
-4.03% |
3,472,700 |
| 2024/9/30 |
2,900 |
3,265 |
2,835 |
3,225 |
+13.48% |
6,668,800 |
| 2024/9/27 |
2,816 |
2,872 |
2,816 |
2,842 |
-2.54% |
2,095,600 |
| 2024/9/26 |
2,874 |
2,917 |
2,843 |
2,916 |
+1.64% |
1,556,600 |
| 2024/9/25 |
3,000 |
3,025 |
2,842 |
2,869 |
-7.00% |
2,490,500 |
| 2024/9/24 |
3,130 |
3,150 |
3,040 |
3,085 |
-2.06% |
921,300 |
| 2024/9/20 |
3,150 |
3,230 |
3,125 |
3,150 |
+1.12% |
731,600 |
| 2024/9/19 |
3,140 |
3,145 |
3,100 |
3,115 |
+0.97% |
414,100 |
| 2024/9/18 |
3,050 |
3,110 |
3,035 |
3,085 |
+2.32% |
486,700 |
| 2024/9/17 |
3,120 |
3,120 |
2,950 |
3,015 |
-2.43% |
668,200 |
| 2024/9/13 |
3,125 |
3,160 |
3,085 |
3,090 |
-1.90% |
539,400 |
| 2024/9/12 |
3,175 |
3,185 |
3,110 |
3,150 |
+2.11% |
475,200 |
| 2024/9/11 |
3,155 |
3,175 |
3,065 |
3,085 |
-2.99% |
690,500 |
| 2024/9/10 |
3,220 |
3,265 |
3,155 |
3,180 |
+0.95% |
642,800 |
| 2024/9/9 |
3,075 |
3,170 |
3,055 |
3,150 |
-2.02% |
1,149,000 |
| 2024/9/6 |
3,475 |
3,480 |
3,200 |
3,215 |
-6.40% |
797,100 |
| 2024/9/5 |
3,330 |
3,475 |
3,325 |
3,435 |
+1.03% |
690,500 |
| 2024/9/4 |
3,415 |
3,510 |
3,345 |
3,400 |
-3.95% |
1,058,900 |
| 2024/9/3 |
3,410 |
3,555 |
3,400 |
3,540 |
+5.36% |
952,600 |
| 2024/9/2 |
3,365 |
3,400 |
3,310 |
3,360 |
+1.05% |
523,700 |
| 2024/8/30 |
3,310 |
3,350 |
3,255 |
3,325 |
+0.45% |
610,400 |
| 2024/8/29 |
3,250 |
3,330 |
3,245 |
3,310 |
+2.00% |
570,600 |
| 2024/8/28 |
3,250 |
3,325 |
3,230 |
3,245 |
+0.46% |
456,400 |
| 2024/8/27 |
3,060 |
3,230 |
3,035 |
3,230 |
+5.21% |
643,000 |
| 2024/8/26 |
3,110 |
3,125 |
3,050 |
3,070 |
-1.29% |
475,400 |
| 2024/8/23 |
3,105 |
3,115 |
3,075 |
3,110 |
+0.65% |
296,300 |
| 2024/8/22 |
3,180 |
3,195 |
3,075 |
3,090 |
-3.13% |
588,500 |
| 2024/8/21 |
3,120 |
3,210 |
3,115 |
3,190 |
+1.11% |
394,500 |
| 2024/8/20 |
3,180 |
3,185 |
3,110 |
3,155 |
+1.45% |
513,900 |
| 2024/8/19 |
3,250 |
3,250 |
3,100 |
3,110 |
-4.75% |
869,300 |
| 2024/8/16 |
3,200 |
3,275 |
3,145 |
3,265 |
+6.35% |
783,000 |
| 2024/8/15 |
3,010 |
3,155 |
3,010 |
3,070 |
+1.82% |
755,700 |
| 2024/8/14 |
3,065 |
3,080 |
2,973 |
3,015 |
-0.33% |
867,100 |
| 2024/8/13 |
2,940 |
3,070 |
2,932 |
3,025 |
+4.38% |
996,900 |
| 2024/8/9 |
2,859 |
2,948 |
2,806 |
2,898 |
+2.91% |
1,184,200 |
| 2024/8/8 |
2,761 |
3,015 |
2,759 |
2,816 |
-1.57% |
1,649,900 |
| 2024/8/7 |
2,619 |
2,955 |
2,597 |
2,861 |
+8.41% |
2,044,800 |
| 2024/8/6 |
2,758 |
2,928 |
2,568 |
2,639 |
-2.55% |
3,142,600 |
| 2024/8/5 |
2,800 |
2,910 |
2,648 |
2,708 |
-11.50% |
2,774,800 |
| 2024/8/2 |
3,335 |
3,420 |
3,050 |
3,060 |
-13.68% |
2,007,100 |
| 2024/8/1 |
3,415 |
3,600 |
3,385 |
3,545 |
+5.19% |
2,041,000 |
| 2024/7/31 |
3,195 |
3,370 |
3,090 |
3,370 |
+10.31% |
1,756,100 |
| 2024/7/30 |
3,240 |
3,240 |
3,040 |
3,055 |
-6.57% |
980,700 |
| 2024/7/29 |
3,205 |
3,285 |
3,190 |
3,270 |
+2.03% |
466,700 |
| 2024/7/26 |
3,185 |
3,265 |
3,135 |
3,205 |
+1.26% |
678,600 |
| 2024/7/25 |
3,210 |
3,280 |
3,150 |
3,165 |
-3.21% |
838,400 |
| 2024/7/24 |
3,275 |
3,305 |
3,245 |
3,270 |
-0.15% |
573,900 |
| 2024/7/23 |
3,255 |
3,370 |
3,210 |
3,275 |
+0.15% |
881,600 |
| 2024/7/22 |
3,230 |
3,285 |
3,200 |
3,270 |
+2.03% |
602,800 |
| 2024/7/19 |
3,185 |
3,205 |
3,105 |
3,205 |
+1.58% |
484,200 |
| 2024/7/18 |
3,160 |
3,200 |
3,125 |
3,155 |
-1.10% |
570,600 |
| 2024/7/17 |
3,235 |
3,235 |
3,160 |
3,190 |
+0.31% |
567,300 |
| 2024/7/16 |
3,155 |
3,215 |
3,145 |
3,180 |
+1.60% |
636,500 |
| 2024/7/12 |
3,095 |
3,180 |
3,075 |
3,130 |
+3.47% |
1,414,200 |
| 2024/7/11 |
3,145 |
3,160 |
3,025 |
3,025 |
-1.63% |
758,800 |
| 2024/7/10 |
3,025 |
3,100 |
3,015 |
3,075 |
+3.43% |
827,000 |
| 2024/7/9 |
2,972 |
3,015 |
2,946 |
2,973 |
+0.61% |
676,500 |
| 2024/7/8 |
3,015 |
3,015 |
2,942 |
2,955 |
-0.61% |
719,800 |
| 2024/7/5 |
2,970 |
3,065 |
2,970 |
2,973 |
+1.09% |
1,489,600 |
| 2024/7/4 |
2,875 |
2,941 |
2,872 |
2,941 |
+3.12% |
920,700 |
| 2024/7/3 |
2,911 |
2,917 |
2,846 |
2,852 |
-2.16% |
1,586,300 |
| 2024/7/2 |
2,896 |
2,936 |
2,877 |
2,915 |
+0.03% |
787,100 |
| 2024/7/1 |
2,925 |
2,935 |
2,876 |
2,914 |
+0.03% |
821,100 |
| 2024/6/28 |
2,911 |
2,955 |
2,894 |
2,913 |
+1.08% |
828,400 |
| 2024/6/27 |
2,890 |
2,934 |
2,864 |
2,882 |
-0.62% |
588,300 |
| 2024/6/26 |
2,902 |
2,959 |
2,869 |
2,900 |
+0.10% |
1,095,500 |
| 2024/6/25 |
2,850 |
2,935 |
2,838 |
2,897 |
+1.44% |
699,200 |
| 2024/6/24 |
2,825 |
2,898 |
2,819 |
2,856 |
+1.38% |
772,200 |
| 2024/6/21 |
2,770 |
2,855 |
2,761 |
2,817 |
+2.47% |
1,086,900 |
| 2024/6/20 |
2,690 |
2,755 |
2,671 |
2,749 |
+1.66% |
597,500 |
| 2024/6/19 |
2,715 |
2,735 |
2,686 |
2,704 |
-0.41% |
665,700 |
| 2024/6/18 |
2,775 |
2,780 |
2,698 |
2,715 |
+0.33% |
343,600 |
|
