| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
3,990 |
4,050 |
3,980 |
4,010 |
-0.50% |
181,900 |
| 2024/12/12 |
4,065 |
4,090 |
4,025 |
4,030 |
+0.25% |
251,200 |
| 2024/12/11 |
4,040 |
4,085 |
3,965 |
4,020 |
+0.12% |
269,700 |
| 2024/12/10 |
4,100 |
4,110 |
4,000 |
4,015 |
-1.59% |
209,500 |
| 2024/12/9 |
4,020 |
4,145 |
4,005 |
4,080 |
+1.37% |
268,600 |
| 2024/12/6 |
4,030 |
4,090 |
3,965 |
4,025 |
-0.86% |
272,300 |
| 2024/12/5 |
4,030 |
4,100 |
4,025 |
4,060 |
+6.28% |
472,200 |
| 2024/12/4 |
3,730 |
3,865 |
3,720 |
3,820 |
+2.41% |
255,200 |
| 2024/12/3 |
3,605 |
3,750 |
3,605 |
3,730 |
+4.19% |
188,400 |
| 2024/12/2 |
3,600 |
3,600 |
3,560 |
3,580 |
-0.56% |
79,400 |
| 2024/11/29 |
3,575 |
3,600 |
3,570 |
3,600 |
+0.70% |
62,700 |
| 2024/11/28 |
3,545 |
3,595 |
3,545 |
3,575 |
+1.42% |
98,500 |
| 2024/11/27 |
3,575 |
3,575 |
3,495 |
3,525 |
-1.40% |
80,000 |
| 2024/11/26 |
3,550 |
3,580 |
3,535 |
3,575 |
+0.70% |
70,300 |
| 2024/11/25 |
3,645 |
3,650 |
3,540 |
3,550 |
-2.20% |
118,500 |
| 2024/11/22 |
3,620 |
3,640 |
3,605 |
3,630 |
+0.28% |
116,200 |
| 2024/11/21 |
3,630 |
3,660 |
3,560 |
3,620 |
+0.28% |
146,700 |
| 2024/11/20 |
3,610 |
3,625 |
3,575 |
3,610 |
-0.55% |
87,800 |
| 2024/11/19 |
3,605 |
3,655 |
3,590 |
3,630 |
+1.54% |
101,200 |
| 2024/11/18 |
3,510 |
3,625 |
3,490 |
3,575 |
+1.85% |
123,100 |
| 2024/11/15 |
3,540 |
3,575 |
3,470 |
3,510 |
+0.43% |
117,800 |
| 2024/11/14 |
3,410 |
3,535 |
3,405 |
3,495 |
+2.19% |
189,100 |
| 2024/11/13 |
3,320 |
3,430 |
3,315 |
3,420 |
-5.00% |
371,000 |
| 2024/11/12 |
3,545 |
3,600 |
3,505 |
3,600 |
+1.98% |
132,900 |
| 2024/11/11 |
3,545 |
3,545 |
3,510 |
3,530 |
-0.28% |
47,000 |
| 2024/11/8 |
3,600 |
3,610 |
3,525 |
3,540 |
-0.84% |
67,600 |
| 2024/11/7 |
3,515 |
3,590 |
3,515 |
3,570 |
+2.44% |
174,300 |
| 2024/11/6 |
3,525 |
3,525 |
3,480 |
3,485 |
-0.57% |
54,800 |
| 2024/11/5 |
3,535 |
3,535 |
3,480 |
3,505 |
+0.14% |
64,900 |
| 2024/11/1 |
3,510 |
3,535 |
3,490 |
3,500 |
-0.99% |
38,800 |
| 2024/10/31 |
3,515 |
3,550 |
3,500 |
3,535 |
+0.86% |
61,300 |
| 2024/10/30 |
3,530 |
3,545 |
3,495 |
3,505 |
+0.14% |
147,500 |
| 2024/10/29 |
3,510 |
3,530 |
3,495 |
3,500 |
-0.71% |
86,200 |
| 2024/10/28 |
3,475 |
3,540 |
3,470 |
3,525 |
+2.03% |
62,800 |
| 2024/10/25 |
3,460 |
3,475 |
3,445 |
3,455 |
+0.00% |
49,100 |
| 2024/10/24 |
3,420 |
3,465 |
3,405 |
3,455 |
+0.00% |
124,100 |
| 2024/10/23 |
3,505 |
3,510 |
3,455 |
3,455 |
-1.99% |
61,800 |
| 2024/10/22 |
3,555 |
3,570 |
3,500 |
3,525 |
-0.98% |
66,900 |
| 2024/10/21 |
3,580 |
3,600 |
3,555 |
3,560 |
-0.56% |
59,800 |
| 2024/10/18 |
3,600 |
3,610 |
3,570 |
3,580 |
-0.42% |
60,500 |
| 2024/10/17 |
3,605 |
3,620 |
3,585 |
3,595 |
-0.28% |
38,200 |
| 2024/10/16 |
3,600 |
3,660 |
3,590 |
3,605 |
-0.55% |
57,500 |
| 2024/10/15 |
3,650 |
3,650 |
3,615 |
3,625 |
+0.14% |
61,900 |
| 2024/10/11 |
3,635 |
3,645 |
3,615 |
3,620 |
-0.41% |
66,800 |
| 2024/10/10 |
3,605 |
3,635 |
3,595 |
3,635 |
+0.55% |
47,000 |
| 2024/10/9 |
3,615 |
3,630 |
3,575 |
3,615 |
+0.42% |
61,800 |
| 2024/10/8 |
3,620 |
3,620 |
3,595 |
3,600 |
-1.10% |
67,600 |
| 2024/10/7 |
3,640 |
3,650 |
3,600 |
3,640 |
+1.11% |
75,000 |
| 2024/10/4 |
3,590 |
3,620 |
3,590 |
3,600 |
-0.69% |
70,200 |
| 2024/10/3 |
3,625 |
3,650 |
3,605 |
3,625 |
+1.26% |
68,000 |
| 2024/10/2 |
3,610 |
3,665 |
3,575 |
3,580 |
-0.69% |
88,800 |
| 2024/10/1 |
3,605 |
3,625 |
3,580 |
3,605 |
+0.14% |
91,400 |
| 2024/9/30 |
3,540 |
3,610 |
3,535 |
3,600 |
-1.91% |
113,300 |
| 2024/9/27 |
3,680 |
3,730 |
3,650 |
3,670 |
+0.14% |
161,800 |
| 2024/9/26 |
3,610 |
3,685 |
3,600 |
3,665 |
+2.23% |
178,200 |
| 2024/9/25 |
3,565 |
3,585 |
3,530 |
3,585 |
+0.99% |
89,400 |
| 2024/9/24 |
3,565 |
3,565 |
3,525 |
3,550 |
+0.28% |
82,400 |
| 2024/9/20 |
3,550 |
3,565 |
3,530 |
3,540 |
+0.43% |
128,200 |
| 2024/9/19 |
3,510 |
3,565 |
3,490 |
3,525 |
+1.00% |
102,100 |
| 2024/9/18 |
3,505 |
3,510 |
3,460 |
3,490 |
+1.60% |
71,500 |
| 2024/9/17 |
3,435 |
3,445 |
3,405 |
3,435 |
+0.88% |
77,000 |
| 2024/9/13 |
3,440 |
3,475 |
3,400 |
3,405 |
-1.02% |
112,700 |
| 2024/9/12 |
3,440 |
3,475 |
3,415 |
3,440 |
+1.93% |
75,400 |
| 2024/9/11 |
3,440 |
3,445 |
3,350 |
3,375 |
-2.46% |
99,100 |
| 2024/9/10 |
3,455 |
3,485 |
3,425 |
3,460 |
+0.00% |
85,400 |
| 2024/9/9 |
3,410 |
3,475 |
3,410 |
3,460 |
-0.43% |
73,500 |
| 2024/9/6 |
3,525 |
3,525 |
3,465 |
3,475 |
-0.86% |
49,100 |
| 2024/9/5 |
3,490 |
3,525 |
3,470 |
3,505 |
-0.14% |
65,700 |
| 2024/9/4 |
3,530 |
3,555 |
3,485 |
3,510 |
-1.82% |
81,000 |
| 2024/9/3 |
3,535 |
3,585 |
3,530 |
3,575 |
+0.99% |
67,000 |
| 2024/9/2 |
3,600 |
3,600 |
3,515 |
3,540 |
-1.12% |
101,700 |
| 2024/8/30 |
3,565 |
3,610 |
3,560 |
3,580 |
+1.27% |
120,700 |
| 2024/8/29 |
3,560 |
3,590 |
3,525 |
3,535 |
-1.26% |
100,200 |
| 2024/8/28 |
3,530 |
3,600 |
3,520 |
3,580 |
+1.99% |
144,900 |
| 2024/8/27 |
3,445 |
3,530 |
3,420 |
3,510 |
+2.93% |
125,000 |
| 2024/8/26 |
3,410 |
3,430 |
3,395 |
3,410 |
+0.29% |
64,200 |
| 2024/8/23 |
3,370 |
3,435 |
3,370 |
3,400 |
+0.89% |
59,100 |
| 2024/8/22 |
3,375 |
3,385 |
3,345 |
3,370 |
+0.60% |
71,100 |
| 2024/8/21 |
3,345 |
3,375 |
3,320 |
3,350 |
-0.89% |
56,300 |
| 2024/8/20 |
3,370 |
3,400 |
3,355 |
3,380 |
+0.45% |
74,000 |
| 2024/8/19 |
3,365 |
3,395 |
3,360 |
3,365 |
-0.44% |
65,400 |
| 2024/8/16 |
3,350 |
3,390 |
3,345 |
3,380 |
+2.11% |
120,400 |
| 2024/8/15 |
3,325 |
3,335 |
3,280 |
3,310 |
-0.45% |
112,800 |
| 2024/8/14 |
3,300 |
3,325 |
3,255 |
3,325 |
+0.45% |
110,000 |
| 2024/8/13 |
3,275 |
3,360 |
3,275 |
3,310 |
-1.05% |
178,300 |
| 2024/8/9 |
3,425 |
3,425 |
3,320 |
3,345 |
+0.60% |
157,100 |
| 2024/8/8 |
3,330 |
3,370 |
3,300 |
3,325 |
-0.30% |
83,600 |
| 2024/8/7 |
3,265 |
3,410 |
3,245 |
3,335 |
+0.15% |
135,500 |
| 2024/8/6 |
3,275 |
3,430 |
3,270 |
3,330 |
+8.65% |
165,400 |
| 2024/8/5 |
3,480 |
3,490 |
3,000 |
3,065 |
-10.12% |
331,900 |
| 2024/8/2 |
3,405 |
3,450 |
3,375 |
3,410 |
-2.71% |
145,800 |
| 2024/8/1 |
3,620 |
3,620 |
3,495 |
3,505 |
-3.44% |
220,800 |
| 2024/7/31 |
3,595 |
3,640 |
3,550 |
3,630 |
+1.40% |
113,400 |
| 2024/7/30 |
3,580 |
3,595 |
3,540 |
3,580 |
-0.28% |
82,300 |
| 2024/7/29 |
3,575 |
3,610 |
3,575 |
3,590 |
+1.41% |
65,500 |
| 2024/7/26 |
3,600 |
3,600 |
3,535 |
3,540 |
-0.42% |
79,800 |
| 2024/7/25 |
3,580 |
3,600 |
3,535 |
3,555 |
-0.70% |
151,400 |
| 2024/7/24 |
3,600 |
3,600 |
3,565 |
3,580 |
-1.38% |
132,600 |
| 2024/7/23 |
3,630 |
3,670 |
3,625 |
3,630 |
+0.69% |
152,700 |
| 2024/7/22 |
3,630 |
3,640 |
3,580 |
3,605 |
+0.28% |
77,600 |
| 2024/7/19 |
3,615 |
3,620 |
3,575 |
3,595 |
-1.10% |
116,400 |
| 2024/7/18 |
3,650 |
3,675 |
3,625 |
3,635 |
-0.68% |
107,700 |
| 2024/7/17 |
3,655 |
3,675 |
3,630 |
3,660 |
+0.83% |
83,800 |
| 2024/7/16 |
3,630 |
3,645 |
3,605 |
3,630 |
-0.27% |
53,600 |
| 2024/7/12 |
3,605 |
3,655 |
3,600 |
3,640 |
+0.97% |
135,700 |
| 2024/7/11 |
3,580 |
3,620 |
3,560 |
3,605 |
+1.55% |
126,300 |
| 2024/7/10 |
3,580 |
3,585 |
3,535 |
3,550 |
-0.84% |
109,800 |
| 2024/7/9 |
3,575 |
3,600 |
3,550 |
3,580 |
+0.42% |
94,100 |
| 2024/7/8 |
3,575 |
3,600 |
3,565 |
3,565 |
-1.25% |
116,700 |
| 2024/7/5 |
3,630 |
3,645 |
3,590 |
3,610 |
-2.43% |
184,400 |
| 2024/7/4 |
3,670 |
3,720 |
3,665 |
3,700 |
+0.41% |
182,500 |
| 2024/7/3 |
3,650 |
3,685 |
3,635 |
3,685 |
+1.52% |
100,300 |
| 2024/7/2 |
3,640 |
3,650 |
3,610 |
3,630 |
-0.41% |
90,400 |
| 2024/7/1 |
3,680 |
3,690 |
3,635 |
3,645 |
-0.82% |
116,200 |
| 2024/6/28 |
3,695 |
3,710 |
3,645 |
3,675 |
+0.00% |
87,200 |
| 2024/6/27 |
3,640 |
3,680 |
3,635 |
3,675 |
+0.00% |
106,100 |
| 2024/6/26 |
3,675 |
3,700 |
3,650 |
3,675 |
+0.55% |
109,800 |
| 2024/6/25 |
3,655 |
3,710 |
3,640 |
3,655 |
-1.08% |
158,200 |
| 2024/6/24 |
3,640 |
3,710 |
3,625 |
3,695 |
+2.64% |
196,300 |
| 2024/6/21 |
3,610 |
3,645 |
3,600 |
3,600 |
-1.10% |
110,900 |
| 2024/6/20 |
3,610 |
3,650 |
3,580 |
3,640 |
+1.82% |
143,400 |
| 2024/6/19 |
3,540 |
3,585 |
3,530 |
3,575 |
+2.29% |
112,300 |
| 2024/6/18 |
3,515 |
3,530 |
3,485 |
3,495 |
-0.57% |
128,700 |
|
