| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
3,621 |
3,641 |
3,578 |
3,612 |
-0.44% |
1,565,500 |
| 2024/12/10 |
3,693 |
3,693 |
3,616 |
3,628 |
+0.14% |
1,552,500 |
| 2024/12/9 |
3,590 |
3,638 |
3,583 |
3,623 |
+0.33% |
2,079,900 |
| 2024/12/6 |
3,712 |
3,712 |
3,595 |
3,611 |
+0.25% |
2,683,200 |
| 2024/12/5 |
3,679 |
3,695 |
3,582 |
3,602 |
-0.66% |
3,785,700 |
| 2024/12/4 |
3,635 |
3,660 |
3,607 |
3,626 |
-0.38% |
1,817,100 |
| 2024/12/3 |
3,631 |
3,656 |
3,605 |
3,640 |
+1.56% |
2,372,200 |
| 2024/12/2 |
3,553 |
3,595 |
3,528 |
3,584 |
+1.24% |
1,848,000 |
| 2024/11/29 |
3,550 |
3,550 |
3,513 |
3,540 |
-0.11% |
1,419,600 |
| 2024/11/28 |
3,550 |
3,565 |
3,521 |
3,544 |
+0.00% |
1,027,200 |
| 2024/11/27 |
3,550 |
3,567 |
3,512 |
3,544 |
-1.17% |
1,533,200 |
| 2024/11/26 |
3,585 |
3,623 |
3,553 |
3,586 |
+0.06% |
2,270,800 |
| 2024/11/25 |
3,561 |
3,586 |
3,528 |
3,584 |
+1.47% |
5,891,100 |
| 2024/11/22 |
3,496 |
3,540 |
3,493 |
3,532 |
+1.32% |
1,559,800 |
| 2024/11/21 |
3,549 |
3,556 |
3,482 |
3,486 |
-1.72% |
1,779,500 |
| 2024/11/20 |
3,585 |
3,593 |
3,541 |
3,547 |
-0.37% |
1,190,900 |
| 2024/11/19 |
3,536 |
3,582 |
3,534 |
3,560 |
+0.11% |
1,595,300 |
| 2024/11/18 |
3,561 |
3,577 |
3,540 |
3,556 |
-0.14% |
1,529,000 |
| 2024/11/15 |
3,626 |
3,635 |
3,561 |
3,561 |
-1.71% |
2,078,800 |
| 2024/11/14 |
3,621 |
3,674 |
3,620 |
3,623 |
+0.11% |
1,693,700 |
| 2024/11/13 |
3,672 |
3,681 |
3,616 |
3,619 |
-1.82% |
1,482,300 |
| 2024/11/12 |
3,662 |
3,710 |
3,660 |
3,686 |
+0.71% |
1,604,200 |
| 2024/11/11 |
3,657 |
3,682 |
3,646 |
3,660 |
+0.11% |
1,145,500 |
| 2024/11/8 |
3,700 |
3,700 |
3,643 |
3,656 |
-0.03% |
1,828,500 |
| 2024/11/7 |
3,693 |
3,712 |
3,629 |
3,657 |
-0.27% |
2,769,900 |
| 2024/11/6 |
3,730 |
3,773 |
3,667 |
3,667 |
-1.37% |
2,178,200 |
| 2024/11/5 |
3,680 |
3,724 |
3,656 |
3,718 |
+1.56% |
1,512,200 |
| 2024/11/1 |
3,693 |
3,727 |
3,659 |
3,661 |
-1.48% |
1,553,300 |
| 2024/10/31 |
3,708 |
3,740 |
3,684 |
3,716 |
+0.92% |
2,146,400 |
| 2024/10/30 |
3,650 |
3,702 |
3,643 |
3,682 |
-0.97% |
3,379,500 |
| 2024/10/29 |
3,700 |
3,733 |
3,693 |
3,718 |
-0.27% |
1,390,400 |
| 2024/10/28 |
3,676 |
3,732 |
3,655 |
3,728 |
+1.28% |
1,346,300 |
| 2024/10/25 |
3,695 |
3,717 |
3,681 |
3,681 |
-0.19% |
1,376,400 |
| 2024/10/24 |
3,671 |
3,701 |
3,647 |
3,688 |
-0.49% |
1,549,300 |
| 2024/10/23 |
3,735 |
3,760 |
3,696 |
3,706 |
-1.07% |
1,547,900 |
| 2024/10/22 |
3,795 |
3,810 |
3,733 |
3,746 |
-2.32% |
1,823,400 |
| 2024/10/21 |
3,825 |
3,844 |
3,781 |
3,835 |
+0.24% |
1,847,100 |
| 2024/10/18 |
3,863 |
3,866 |
3,813 |
3,826 |
-0.86% |
1,473,100 |
| 2024/10/17 |
3,860 |
3,876 |
3,820 |
3,859 |
+0.76% |
2,477,300 |
| 2024/10/16 |
3,801 |
3,894 |
3,787 |
3,830 |
-0.60% |
1,521,100 |
| 2024/10/15 |
3,850 |
3,861 |
3,807 |
3,853 |
+1.10% |
2,417,700 |
| 2024/10/11 |
3,869 |
3,869 |
3,780 |
3,811 |
-1.12% |
2,944,400 |
| 2024/10/10 |
3,842 |
3,861 |
3,807 |
3,854 |
+1.08% |
1,866,400 |
| 2024/10/9 |
3,915 |
3,925 |
3,802 |
3,813 |
-1.40% |
2,502,600 |
| 2024/10/8 |
3,886 |
3,926 |
3,852 |
3,867 |
-1.70% |
2,374,600 |
| 2024/10/7 |
3,991 |
4,007 |
3,922 |
3,934 |
-0.43% |
2,348,200 |
| 2024/10/4 |
3,953 |
3,978 |
3,930 |
3,951 |
-0.30% |
2,888,100 |
| 2024/10/3 |
4,050 |
4,054 |
3,950 |
3,963 |
+0.15% |
2,176,100 |
| 2024/10/2 |
3,982 |
4,019 |
3,928 |
3,957 |
-1.81% |
2,214,700 |
| 2024/10/1 |
4,002 |
4,033 |
3,966 |
4,030 |
+1.41% |
1,712,300 |
| 2024/9/30 |
3,987 |
4,043 |
3,936 |
3,974 |
-3.52% |
3,294,500 |
| 2024/9/27 |
4,075 |
4,134 |
4,039 |
4,119 |
+1.45% |
2,444,600 |
| 2024/9/26 |
4,029 |
4,060 |
3,996 |
4,060 |
+2.47% |
2,451,800 |
| 2024/9/25 |
4,013 |
4,015 |
3,953 |
3,962 |
-0.95% |
1,774,300 |
| 2024/9/24 |
4,029 |
4,077 |
3,997 |
4,000 |
+1.04% |
2,352,700 |
| 2024/9/20 |
3,960 |
4,016 |
3,927 |
3,959 |
+1.62% |
3,717,900 |
| 2024/9/19 |
3,868 |
3,922 |
3,864 |
3,896 |
+2.26% |
2,055,600 |
| 2024/9/18 |
3,848 |
3,868 |
3,794 |
3,810 |
+0.05% |
2,262,900 |
| 2024/9/17 |
3,812 |
3,826 |
3,750 |
3,808 |
+1.66% |
2,311,800 |
| 2024/9/13 |
3,820 |
3,820 |
3,721 |
3,746 |
-1.94% |
2,571,500 |
| 2024/9/12 |
3,801 |
3,863 |
3,770 |
3,820 |
+1.89% |
2,023,900 |
| 2024/9/11 |
3,800 |
3,817 |
3,720 |
3,749 |
-2.01% |
2,421,900 |
| 2024/9/10 |
3,828 |
3,887 |
3,822 |
3,826 |
-0.57% |
1,995,600 |
| 2024/9/9 |
3,721 |
3,865 |
3,718 |
3,848 |
-0.13% |
2,584,900 |
| 2024/9/6 |
3,860 |
4,068 |
3,848 |
3,853 |
+0.42% |
4,863,800 |
| 2024/9/5 |
3,690 |
3,869 |
3,652 |
3,837 |
+2.76% |
3,900,900 |
| 2024/9/4 |
3,743 |
3,789 |
3,724 |
3,734 |
-2.07% |
2,591,000 |
| 2024/9/3 |
3,753 |
3,818 |
3,745 |
3,813 |
+1.63% |
1,932,200 |
| 2024/9/2 |
3,779 |
3,787 |
3,716 |
3,752 |
-0.05% |
1,301,700 |
| 2024/8/30 |
3,713 |
3,776 |
3,712 |
3,754 |
+0.13% |
2,612,000 |
| 2024/8/29 |
3,717 |
3,773 |
3,703 |
3,749 |
+0.86% |
1,818,500 |
| 2024/8/28 |
3,691 |
3,729 |
3,683 |
3,717 |
+0.57% |
1,171,100 |
| 2024/8/27 |
3,679 |
3,720 |
3,661 |
3,696 |
+0.35% |
1,428,700 |
| 2024/8/26 |
3,625 |
3,732 |
3,611 |
3,683 |
+1.24% |
2,401,600 |
| 2024/8/23 |
3,567 |
3,652 |
3,564 |
3,638 |
+1.06% |
1,675,500 |
| 2024/8/22 |
3,562 |
3,600 |
3,542 |
3,600 |
+1.27% |
1,923,100 |
| 2024/8/21 |
3,528 |
3,580 |
3,520 |
3,555 |
-0.31% |
2,010,900 |
| 2024/8/20 |
3,485 |
3,570 |
3,474 |
3,566 |
+2.59% |
2,245,600 |
| 2024/8/19 |
3,529 |
3,535 |
3,469 |
3,476 |
-2.03% |
1,359,400 |
| 2024/8/16 |
3,582 |
3,589 |
3,528 |
3,548 |
+1.03% |
1,545,000 |
| 2024/8/15 |
3,473 |
3,517 |
3,462 |
3,512 |
+1.15% |
2,311,400 |
| 2024/8/14 |
3,396 |
3,473 |
3,375 |
3,472 |
+2.24% |
2,444,400 |
| 2024/8/13 |
3,351 |
3,399 |
3,339 |
3,396 |
+2.26% |
2,111,400 |
| 2024/8/9 |
3,379 |
3,387 |
3,279 |
3,321 |
+0.36% |
3,196,300 |
| 2024/8/8 |
3,290 |
3,384 |
3,274 |
3,309 |
+0.27% |
2,622,600 |
| 2024/8/7 |
3,240 |
3,391 |
3,236 |
3,300 |
-0.30% |
3,512,800 |
| 2024/8/6 |
3,138 |
3,332 |
3,138 |
3,310 |
+14.63% |
5,089,700 |
| 2024/8/5 |
3,130 |
3,194 |
2,843 |
2,887.5 |
-13.52% |
4,133,700 |
| 2024/8/2 |
3,362 |
3,399 |
3,303 |
3,339 |
-5.14% |
3,568,700 |
| 2024/8/1 |
3,655 |
3,677 |
3,491 |
3,520 |
-6.88% |
3,831,000 |
| 2024/7/31 |
3,712 |
3,780 |
3,684 |
3,780 |
+2.22% |
2,642,800 |
| 2024/7/30 |
3,720 |
3,720 |
3,662 |
3,698 |
-2.68% |
3,244,400 |
| 2024/7/29 |
3,786 |
3,819 |
3,760 |
3,800 |
+1.33% |
4,220,500 |
| 2024/7/26 |
3,750 |
3,797 |
3,723 |
3,750 |
-0.40% |
1,871,600 |
| 2024/7/25 |
3,736 |
3,781 |
3,707 |
3,765 |
-0.13% |
2,394,100 |
| 2024/7/24 |
3,832 |
3,834 |
3,770 |
3,770 |
-2.23% |
2,280,500 |
| 2024/7/23 |
3,840 |
3,879 |
3,780 |
3,856 |
+0.36% |
2,871,700 |
| 2024/7/22 |
3,871 |
3,882 |
3,835 |
3,842 |
-0.47% |
1,747,300 |
| 2024/7/19 |
3,870 |
3,886 |
3,820 |
3,860 |
+0.16% |
2,512,300 |
| 2024/7/18 |
3,850 |
3,900 |
3,838 |
3,854 |
-0.49% |
2,857,500 |
| 2024/7/17 |
3,801 |
3,881 |
3,800 |
3,873 |
+2.76% |
3,411,000 |
| 2024/7/16 |
3,747 |
3,795 |
3,723 |
3,769 |
+1.56% |
2,242,600 |
| 2024/7/12 |
3,666 |
3,763 |
3,647 |
3,711 |
+0.87% |
4,375,600 |
| 2024/7/11 |
3,615 |
3,683 |
3,606 |
3,679 |
+2.59% |
2,738,000 |
| 2024/7/10 |
3,582 |
3,588 |
3,552 |
3,586 |
+0.25% |
1,983,700 |
| 2024/7/9 |
3,560 |
3,589 |
3,556 |
3,577 |
+0.87% |
2,184,000 |
| 2024/7/8 |
3,565 |
3,579 |
3,535 |
3,546 |
-0.64% |
2,305,800 |
| 2024/7/5 |
3,583 |
3,599 |
3,567 |
3,569 |
-0.39% |
2,131,500 |
| 2024/7/4 |
3,552 |
3,604 |
3,549 |
3,583 |
+0.87% |
2,023,000 |
| 2024/7/3 |
3,555 |
3,576 |
3,500 |
3,552 |
-0.59% |
4,153,200 |
| 2024/7/2 |
3,555 |
3,581 |
3,541 |
3,573 |
+0.28% |
2,994,500 |
| 2024/7/1 |
3,590 |
3,596 |
3,559 |
3,563 |
+0.00% |
2,139,900 |
| 2024/6/28 |
3,560 |
3,582 |
3,552 |
3,563 |
+1.02% |
2,937,500 |
| 2024/6/27 |
3,504 |
3,538 |
3,490 |
3,527 |
+0.69% |
1,967,000 |
| 2024/6/26 |
3,523 |
3,523 |
3,480 |
3,503 |
-0.65% |
2,340,600 |
| 2024/6/25 |
3,485 |
3,534 |
3,466 |
3,526 |
+2.47% |
2,239,600 |
| 2024/6/24 |
3,441 |
3,447 |
3,420 |
3,441 |
+0.50% |
1,517,000 |
| 2024/6/21 |
3,431 |
3,455 |
3,418 |
3,424 |
-0.20% |
2,783,600 |
| 2024/6/20 |
3,435 |
3,443 |
3,404 |
3,431 |
-0.32% |
1,394,800 |
| 2024/6/19 |
3,440 |
3,456 |
3,422 |
3,442 |
-0.26% |
1,755,100 |
| 2024/6/18 |
3,453 |
3,474 |
3,435 |
3,451 |
+0.82% |
1,801,000 |
| 2024/6/17 |
3,493 |
3,498 |
3,410 |
3,423 |
-2.34% |
1,695,400 |
| 2024/6/14 |
3,483 |
3,524 |
3,441 |
3,505 |
+0.60% |
3,054,800 |
|
