| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
3,720 |
3,760 |
3,710 |
3,745 |
+1.08% |
58,900 |
| 2024/12/10 |
3,715 |
3,720 |
3,680 |
3,705 |
-0.27% |
65,600 |
| 2024/12/9 |
3,745 |
3,750 |
3,690 |
3,715 |
-0.80% |
70,600 |
| 2024/12/6 |
3,750 |
3,765 |
3,705 |
3,745 |
+0.00% |
69,000 |
| 2024/12/5 |
3,725 |
3,765 |
3,725 |
3,745 |
+0.54% |
54,000 |
| 2024/12/4 |
3,750 |
3,755 |
3,675 |
3,725 |
-1.06% |
99,500 |
| 2024/12/3 |
3,810 |
3,835 |
3,760 |
3,765 |
-0.79% |
88,500 |
| 2024/12/2 |
3,775 |
3,795 |
3,745 |
3,795 |
+0.53% |
76,500 |
| 2024/11/29 |
3,770 |
3,795 |
3,735 |
3,775 |
+0.13% |
56,200 |
| 2024/11/28 |
3,695 |
3,775 |
3,695 |
3,770 |
+2.45% |
65,400 |
| 2024/11/27 |
3,710 |
3,710 |
3,635 |
3,680 |
-1.34% |
99,100 |
| 2024/11/26 |
3,575 |
3,730 |
3,570 |
3,730 |
+4.34% |
123,300 |
| 2024/11/25 |
3,570 |
3,610 |
3,565 |
3,575 |
+1.42% |
130,700 |
| 2024/11/22 |
3,520 |
3,550 |
3,520 |
3,525 |
+0.14% |
66,000 |
| 2024/11/21 |
3,495 |
3,535 |
3,465 |
3,520 |
+1.44% |
143,900 |
| 2024/11/20 |
3,430 |
3,480 |
3,430 |
3,470 |
+0.43% |
70,800 |
| 2024/11/19 |
3,440 |
3,475 |
3,415 |
3,455 |
+0.44% |
100,200 |
| 2024/11/18 |
3,525 |
3,555 |
3,425 |
3,440 |
-2.41% |
194,800 |
| 2024/11/15 |
3,565 |
3,570 |
3,510 |
3,525 |
-1.12% |
167,200 |
| 2024/11/14 |
3,505 |
3,575 |
3,490 |
3,565 |
+1.71% |
124,000 |
| 2024/11/13 |
3,370 |
3,520 |
3,370 |
3,505 |
-0.14% |
240,500 |
| 2024/11/12 |
3,680 |
3,805 |
3,360 |
3,510 |
-5.90% |
166,800 |
| 2024/11/11 |
3,730 |
3,745 |
3,710 |
3,730 |
-0.67% |
53,300 |
| 2024/11/8 |
3,810 |
3,825 |
3,755 |
3,755 |
-1.44% |
65,300 |
| 2024/11/7 |
3,760 |
3,825 |
3,760 |
3,810 |
+2.42% |
82,600 |
| 2024/11/6 |
3,785 |
3,800 |
3,720 |
3,720 |
-1.72% |
77,800 |
| 2024/11/5 |
3,875 |
3,875 |
3,770 |
3,785 |
-2.32% |
64,500 |
| 2024/11/1 |
3,855 |
3,880 |
3,840 |
3,875 |
-0.39% |
84,000 |
| 2024/10/31 |
3,850 |
3,925 |
3,840 |
3,890 |
+1.04% |
107,600 |
| 2024/10/30 |
3,865 |
3,895 |
3,850 |
3,850 |
-0.39% |
277,300 |
| 2024/10/29 |
3,845 |
3,880 |
3,845 |
3,865 |
+0.52% |
65,800 |
| 2024/10/28 |
3,815 |
3,865 |
3,800 |
3,845 |
+0.39% |
53,300 |
| 2024/10/25 |
3,860 |
3,870 |
3,795 |
3,830 |
-0.91% |
45,000 |
| 2024/10/24 |
3,825 |
3,865 |
3,820 |
3,865 |
+0.65% |
66,000 |
| 2024/10/23 |
3,860 |
3,895 |
3,840 |
3,840 |
-0.52% |
63,500 |
| 2024/10/22 |
3,905 |
3,905 |
3,830 |
3,860 |
-1.15% |
57,000 |
| 2024/10/21 |
3,900 |
3,920 |
3,890 |
3,905 |
+0.13% |
59,600 |
| 2024/10/18 |
3,900 |
3,935 |
3,885 |
3,900 |
+0.52% |
69,000 |
| 2024/10/17 |
3,860 |
3,905 |
3,845 |
3,880 |
+0.52% |
58,800 |
| 2024/10/16 |
3,835 |
3,900 |
3,835 |
3,860 |
+0.39% |
73,500 |
| 2024/10/15 |
3,820 |
3,860 |
3,805 |
3,845 |
+0.65% |
101,600 |
| 2024/10/11 |
3,860 |
3,905 |
3,800 |
3,820 |
-1.04% |
84,300 |
| 2024/10/10 |
3,840 |
3,875 |
3,830 |
3,860 |
+0.78% |
62,400 |
| 2024/10/9 |
3,810 |
3,845 |
3,795 |
3,830 |
-0.26% |
73,400 |
| 2024/10/8 |
3,735 |
3,840 |
3,735 |
3,840 |
+0.92% |
80,300 |
| 2024/10/7 |
3,805 |
3,810 |
3,765 |
3,805 |
+0.66% |
55,000 |
| 2024/10/4 |
3,770 |
3,790 |
3,735 |
3,780 |
-0.40% |
69,200 |
| 2024/10/3 |
3,840 |
3,850 |
3,780 |
3,795 |
-0.39% |
50,700 |
| 2024/10/2 |
3,805 |
3,870 |
3,795 |
3,810 |
-0.13% |
73,100 |
| 2024/10/1 |
3,820 |
3,830 |
3,780 |
3,815 |
+0.39% |
70,300 |
| 2024/9/30 |
3,740 |
3,820 |
3,740 |
3,800 |
+0.13% |
47,200 |
| 2024/9/27 |
3,795 |
3,855 |
3,780 |
3,795 |
-1.56% |
54,500 |
| 2024/9/26 |
3,825 |
3,875 |
3,820 |
3,855 |
+1.45% |
93,200 |
| 2024/9/25 |
3,770 |
3,810 |
3,715 |
3,800 |
+0.13% |
61,100 |
| 2024/9/24 |
3,860 |
3,860 |
3,780 |
3,795 |
-0.78% |
36,100 |
| 2024/9/20 |
3,830 |
3,845 |
3,785 |
3,825 |
-0.26% |
79,800 |
| 2024/9/19 |
3,800 |
3,845 |
3,785 |
3,835 |
+0.79% |
54,000 |
| 2024/9/18 |
3,765 |
3,810 |
3,760 |
3,805 |
+1.60% |
52,200 |
| 2024/9/17 |
3,700 |
3,745 |
3,695 |
3,745 |
+1.22% |
75,500 |
| 2024/9/13 |
3,735 |
3,735 |
3,670 |
3,700 |
-0.94% |
52,600 |
| 2024/9/12 |
3,685 |
3,765 |
3,685 |
3,735 |
+1.36% |
51,700 |
| 2024/9/11 |
3,770 |
3,770 |
3,655 |
3,685 |
-2.77% |
87,400 |
| 2024/9/10 |
3,800 |
3,810 |
3,755 |
3,790 |
-0.13% |
43,400 |
| 2024/9/9 |
3,770 |
3,795 |
3,750 |
3,795 |
-1.17% |
63,200 |
| 2024/9/6 |
3,805 |
3,850 |
3,795 |
3,840 |
+0.66% |
51,700 |
| 2024/9/5 |
3,805 |
3,875 |
3,795 |
3,815 |
+0.53% |
82,400 |
| 2024/9/4 |
3,760 |
3,825 |
3,755 |
3,795 |
+0.00% |
59,800 |
| 2024/9/3 |
3,795 |
3,825 |
3,770 |
3,795 |
+0.00% |
47,600 |
| 2024/9/2 |
3,715 |
3,805 |
3,715 |
3,795 |
+2.29% |
73,800 |
| 2024/8/30 |
3,670 |
3,735 |
3,645 |
3,710 |
+1.09% |
125,000 |
| 2024/8/29 |
3,700 |
3,740 |
3,650 |
3,670 |
-0.81% |
47,200 |
| 2024/8/28 |
3,730 |
3,730 |
3,690 |
3,700 |
-0.80% |
48,800 |
| 2024/8/27 |
3,720 |
3,765 |
3,715 |
3,730 |
+0.81% |
44,100 |
| 2024/8/26 |
3,700 |
3,725 |
3,670 |
3,700 |
-0.40% |
55,000 |
| 2024/8/23 |
3,720 |
3,765 |
3,710 |
3,715 |
-0.93% |
50,700 |
| 2024/8/22 |
3,790 |
3,805 |
3,745 |
3,750 |
-1.45% |
43,200 |
| 2024/8/21 |
3,770 |
3,835 |
3,770 |
3,805 |
-0.52% |
33,600 |
| 2024/8/20 |
3,825 |
3,835 |
3,795 |
3,825 |
+1.32% |
40,500 |
| 2024/8/19 |
3,825 |
3,850 |
3,775 |
3,775 |
-1.56% |
41,000 |
| 2024/8/16 |
3,855 |
3,855 |
3,805 |
3,835 |
+0.13% |
76,800 |
| 2024/8/15 |
3,790 |
3,855 |
3,785 |
3,830 |
+2.00% |
48,100 |
| 2024/8/14 |
3,770 |
3,815 |
3,740 |
3,755 |
-0.92% |
71,900 |
| 2024/8/13 |
3,710 |
3,800 |
3,690 |
3,790 |
+2.16% |
59,600 |
| 2024/8/9 |
3,745 |
3,815 |
3,665 |
3,710 |
+0.95% |
114,400 |
| 2024/8/8 |
3,620 |
3,735 |
3,620 |
3,675 |
-0.14% |
91,000 |
| 2024/8/7 |
3,650 |
3,790 |
3,630 |
3,680 |
-2.39% |
70,700 |
| 2024/8/6 |
3,575 |
3,845 |
3,575 |
3,770 |
+7.56% |
116,600 |
| 2024/8/5 |
3,695 |
3,755 |
3,500 |
3,505 |
-8.13% |
105,700 |
| 2024/8/2 |
3,885 |
3,925 |
3,785 |
3,815 |
-3.54% |
106,900 |
| 2024/8/1 |
4,055 |
4,065 |
3,945 |
3,955 |
-2.47% |
55,600 |
| 2024/7/31 |
3,970 |
4,070 |
3,945 |
4,055 |
+2.14% |
54,500 |
| 2024/7/30 |
3,980 |
3,995 |
3,945 |
3,970 |
-0.13% |
81,500 |
| 2024/7/29 |
3,995 |
4,045 |
3,965 |
3,975 |
-0.38% |
63,600 |
| 2024/7/26 |
4,010 |
4,050 |
3,985 |
3,990 |
-0.50% |
73,400 |
| 2024/7/25 |
3,995 |
4,050 |
3,985 |
4,010 |
+0.00% |
60,100 |
| 2024/7/24 |
4,080 |
4,080 |
3,990 |
4,010 |
-1.72% |
67,000 |
| 2024/7/23 |
4,100 |
4,110 |
4,065 |
4,080 |
+0.12% |
69,300 |
| 2024/7/22 |
4,075 |
4,085 |
4,020 |
4,075 |
+0.00% |
45,500 |
| 2024/7/19 |
4,085 |
4,120 |
4,060 |
4,075 |
+0.00% |
63,800 |
| 2024/7/18 |
4,075 |
4,130 |
4,055 |
4,075 |
-0.61% |
63,600 |
| 2024/7/17 |
4,050 |
4,125 |
4,035 |
4,100 |
+1.86% |
105,000 |
| 2024/7/16 |
4,000 |
4,040 |
4,000 |
4,025 |
+0.75% |
52,100 |
| 2024/7/12 |
3,975 |
4,020 |
3,955 |
3,995 |
+1.01% |
46,300 |
| 2024/7/11 |
3,920 |
3,965 |
3,905 |
3,955 |
+2.06% |
90,100 |
| 2024/7/10 |
3,830 |
3,875 |
3,800 |
3,875 |
+0.39% |
84,500 |
| 2024/7/9 |
3,905 |
3,910 |
3,850 |
3,860 |
-1.40% |
59,700 |
| 2024/7/8 |
3,935 |
3,940 |
3,870 |
3,915 |
-0.51% |
70,200 |
| 2024/7/5 |
3,980 |
3,980 |
3,930 |
3,935 |
-1.50% |
54,800 |
| 2024/7/4 |
3,980 |
4,020 |
3,940 |
3,995 |
+0.25% |
81,300 |
| 2024/7/3 |
3,925 |
3,995 |
3,925 |
3,985 |
+1.01% |
97,900 |
| 2024/7/2 |
3,890 |
3,975 |
3,890 |
3,945 |
+0.25% |
100,700 |
| 2024/7/1 |
3,995 |
4,020 |
3,930 |
3,935 |
-0.88% |
76,000 |
| 2024/6/28 |
3,960 |
4,015 |
3,925 |
3,970 |
+0.76% |
103,700 |
| 2024/6/27 |
3,930 |
3,970 |
3,870 |
3,940 |
+0.00% |
530,300 |
| 2024/6/26 |
3,900 |
3,950 |
3,850 |
3,940 |
+2.47% |
90,700 |
| 2024/6/25 |
3,870 |
3,905 |
3,830 |
3,845 |
-0.39% |
119,700 |
| 2024/6/24 |
3,945 |
3,965 |
3,845 |
3,860 |
-2.15% |
95,500 |
| 2024/6/21 |
3,995 |
4,030 |
3,945 |
3,945 |
-0.63% |
93,500 |
| 2024/6/20 |
3,920 |
3,970 |
3,895 |
3,970 |
+1.40% |
108,800 |
| 2024/6/19 |
3,950 |
3,990 |
3,860 |
3,915 |
-1.39% |
108,200 |
| 2024/6/18 |
4,025 |
4,155 |
3,950 |
3,970 |
-2.22% |
184,000 |
| 2024/6/17 |
3,950 |
4,070 |
3,805 |
4,060 |
+4.10% |
255,500 |
| 2024/6/14 |
3,795 |
3,900 |
3,785 |
3,900 |
+2.77% |
115,800 |
|
