| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
5,360 |
5,420 |
5,300 |
5,370 |
+0.56% |
35,900 |
| 2024/12/10 |
5,330 |
5,380 |
5,260 |
5,340 |
+0.19% |
23,800 |
| 2024/12/9 |
5,190 |
5,380 |
5,150 |
5,330 |
+2.50% |
30,100 |
| 2024/12/6 |
5,520 |
5,580 |
5,190 |
5,200 |
-6.14% |
79,200 |
| 2024/12/5 |
5,410 |
5,580 |
5,410 |
5,540 |
+4.33% |
72,300 |
| 2024/12/4 |
5,330 |
5,360 |
5,210 |
5,310 |
+1.34% |
45,800 |
| 2024/12/3 |
5,200 |
5,350 |
5,200 |
5,240 |
+0.96% |
23,800 |
| 2024/12/2 |
5,210 |
5,250 |
5,090 |
5,190 |
+0.39% |
31,800 |
| 2024/11/29 |
5,120 |
5,260 |
5,110 |
5,170 |
+0.39% |
18,000 |
| 2024/11/28 |
5,080 |
5,180 |
5,080 |
5,150 |
-0.58% |
23,900 |
| 2024/11/27 |
5,200 |
5,200 |
5,070 |
5,180 |
+0.19% |
23,400 |
| 2024/11/26 |
5,260 |
5,290 |
5,130 |
5,170 |
-1.15% |
40,200 |
| 2024/11/25 |
5,140 |
5,300 |
5,140 |
5,230 |
+1.95% |
42,800 |
| 2024/11/22 |
5,300 |
5,370 |
5,070 |
5,130 |
-2.66% |
62,200 |
| 2024/11/21 |
5,320 |
5,340 |
5,090 |
5,270 |
+0.38% |
48,200 |
| 2024/11/20 |
5,180 |
5,390 |
5,150 |
5,250 |
+1.94% |
62,900 |
| 2024/11/19 |
5,130 |
5,230 |
5,100 |
5,150 |
+0.19% |
56,400 |
| 2024/11/18 |
5,260 |
5,520 |
5,140 |
5,140 |
-7.05% |
109,200 |
| 2024/11/15 |
5,320 |
5,820 |
5,280 |
5,530 |
-4.98% |
203,100 |
| 2024/11/14 |
6,000 |
6,000 |
5,720 |
5,820 |
-1.52% |
98,100 |
| 2024/11/13 |
5,850 |
6,020 |
5,840 |
5,910 |
-0.67% |
35,000 |
| 2024/11/12 |
6,120 |
6,160 |
5,900 |
5,950 |
-1.33% |
44,300 |
| 2024/11/11 |
6,060 |
6,130 |
5,980 |
6,030 |
+0.00% |
29,900 |
| 2024/11/8 |
6,070 |
6,150 |
6,010 |
6,030 |
+0.50% |
33,800 |
| 2024/11/7 |
6,020 |
6,080 |
5,880 |
6,000 |
-1.80% |
61,300 |
| 2024/11/6 |
6,110 |
6,120 |
5,940 |
6,110 |
+0.99% |
50,700 |
| 2024/11/5 |
5,960 |
6,060 |
5,820 |
6,050 |
+3.24% |
30,000 |
| 2024/11/1 |
5,890 |
5,980 |
5,850 |
5,860 |
-3.14% |
36,200 |
| 2024/10/31 |
6,140 |
6,140 |
5,910 |
6,050 |
-1.79% |
45,000 |
| 2024/10/30 |
6,160 |
6,200 |
6,010 |
6,160 |
+1.65% |
37,100 |
| 2024/10/29 |
5,970 |
6,110 |
5,920 |
6,060 |
+2.19% |
32,600 |
| 2024/10/28 |
5,890 |
6,130 |
5,890 |
5,930 |
-0.84% |
30,600 |
| 2024/10/25 |
6,040 |
6,060 |
5,930 |
5,980 |
-0.99% |
29,100 |
| 2024/10/24 |
6,020 |
6,100 |
6,010 |
6,040 |
-1.31% |
35,100 |
| 2024/10/23 |
6,220 |
6,240 |
6,050 |
6,120 |
-2.24% |
37,400 |
| 2024/10/22 |
6,320 |
6,400 |
6,200 |
6,260 |
-2.49% |
40,100 |
| 2024/10/21 |
6,350 |
6,500 |
6,260 |
6,420 |
+0.78% |
31,600 |
| 2024/10/18 |
6,520 |
6,540 |
6,350 |
6,370 |
-2.90% |
37,900 |
| 2024/10/17 |
6,520 |
6,620 |
6,460 |
6,560 |
+1.08% |
37,800 |
| 2024/10/16 |
6,540 |
6,560 |
6,300 |
6,490 |
-1.07% |
50,800 |
| 2024/10/15 |
7,020 |
7,070 |
6,530 |
6,560 |
-7.08% |
98,600 |
| 2024/10/11 |
6,890 |
7,210 |
6,830 |
7,060 |
+3.67% |
55,200 |
| 2024/10/10 |
6,950 |
6,970 |
6,780 |
6,810 |
-0.87% |
31,200 |
| 2024/10/9 |
6,930 |
7,050 |
6,850 |
6,870 |
-0.87% |
44,400 |
| 2024/10/8 |
7,000 |
7,230 |
6,930 |
6,930 |
-0.57% |
50,400 |
| 2024/10/7 |
7,250 |
7,260 |
6,950 |
6,970 |
-1.83% |
59,400 |
| 2024/10/4 |
6,930 |
7,280 |
6,930 |
7,100 |
+0.42% |
59,300 |
| 2024/10/3 |
7,030 |
7,090 |
6,820 |
7,070 |
+4.74% |
70,800 |
| 2024/10/2 |
7,110 |
7,180 |
6,730 |
6,750 |
-8.04% |
104,000 |
| 2024/10/1 |
7,210 |
7,450 |
6,960 |
7,340 |
+2.95% |
43,500 |
| 2024/9/30 |
7,310 |
7,640 |
7,130 |
7,130 |
-4.42% |
53,400 |
| 2024/9/27 |
7,380 |
7,560 |
7,290 |
7,460 |
+1.91% |
48,800 |
| 2024/9/26 |
7,420 |
7,420 |
7,250 |
7,320 |
+0.27% |
31,000 |
| 2024/9/25 |
7,460 |
7,500 |
7,240 |
7,300 |
-1.22% |
36,000 |
| 2024/9/24 |
7,600 |
7,660 |
7,370 |
7,390 |
-2.12% |
44,100 |
| 2024/9/20 |
7,700 |
7,700 |
7,460 |
7,550 |
-0.66% |
95,200 |
| 2024/9/19 |
7,240 |
7,740 |
7,160 |
7,600 |
+8.73% |
160,300 |
| 2024/9/18 |
7,270 |
7,300 |
6,950 |
6,990 |
-3.98% |
57,100 |
| 2024/9/17 |
7,140 |
7,330 |
7,000 |
7,280 |
+5.35% |
48,600 |
| 2024/9/13 |
6,930 |
7,080 |
6,900 |
6,910 |
-0.58% |
55,900 |
| 2024/9/12 |
7,080 |
7,220 |
6,950 |
6,950 |
+1.02% |
78,900 |
| 2024/9/11 |
7,110 |
7,110 |
6,660 |
6,880 |
-3.10% |
89,000 |
| 2024/9/10 |
6,950 |
7,280 |
6,750 |
7,100 |
+5.03% |
91,400 |
| 2024/9/9 |
6,620 |
6,900 |
6,620 |
6,760 |
-0.88% |
65,400 |
| 2024/9/6 |
7,000 |
7,150 |
6,780 |
6,820 |
-2.85% |
85,200 |
| 2024/9/5 |
6,490 |
7,050 |
6,470 |
7,020 |
+6.53% |
113,900 |
| 2024/9/4 |
6,600 |
6,910 |
6,510 |
6,590 |
-4.49% |
98,400 |
| 2024/9/3 |
6,590 |
7,030 |
6,590 |
6,900 |
+4.70% |
130,300 |
| 2024/9/2 |
6,300 |
6,620 |
6,270 |
6,590 |
+6.29% |
101,700 |
| 2024/8/30 |
6,170 |
6,290 |
6,110 |
6,200 |
+0.32% |
47,000 |
| 2024/8/29 |
5,770 |
6,180 |
5,730 |
6,180 |
+3.69% |
64,100 |
| 2024/8/28 |
6,200 |
6,300 |
5,960 |
5,960 |
-4.49% |
83,900 |
| 2024/8/27 |
6,040 |
6,270 |
5,800 |
6,240 |
+4.52% |
158,300 |
| 2024/8/26 |
5,200 |
5,990 |
5,190 |
5,970 |
+17.06% |
230,300 |
| 2024/8/23 |
5,080 |
5,130 |
5,000 |
5,100 |
+0.39% |
36,900 |
| 2024/8/22 |
5,160 |
5,230 |
5,030 |
5,080 |
+0.40% |
65,200 |
| 2024/8/21 |
5,180 |
5,260 |
5,050 |
5,060 |
-4.71% |
74,800 |
| 2024/8/20 |
5,200 |
5,330 |
5,160 |
5,310 |
+3.91% |
94,600 |
| 2024/8/19 |
5,640 |
5,640 |
5,110 |
5,110 |
-10.98% |
191,100 |
| 2024/8/16 |
5,450 |
5,780 |
5,280 |
5,740 |
+8.30% |
116,700 |
| 2024/8/15 |
5,500 |
5,570 |
5,270 |
5,300 |
-2.93% |
62,400 |
| 2024/8/14 |
5,590 |
5,590 |
5,350 |
5,460 |
-0.73% |
68,700 |
| 2024/8/13 |
5,390 |
5,670 |
5,200 |
5,500 |
+1.66% |
118,100 |
| 2024/8/9 |
5,300 |
5,410 |
5,270 |
5,410 |
+14.86% |
81,400 |
| 2024/8/8 |
4,715 |
4,870 |
4,540 |
4,710 |
+2.95% |
138,900 |
| 2024/8/7 |
4,475 |
4,715 |
4,400 |
4,575 |
+0.66% |
59,800 |
| 2024/8/6 |
4,490 |
4,620 |
4,305 |
4,545 |
+15.65% |
49,600 |
| 2024/8/5 |
4,380 |
4,490 |
3,930 |
3,930 |
-15.12% |
107,600 |
| 2024/8/2 |
4,890 |
4,950 |
4,630 |
4,630 |
-8.50% |
83,500 |
| 2024/8/1 |
5,240 |
5,250 |
5,000 |
5,060 |
-3.62% |
30,000 |
| 2024/7/31 |
5,230 |
5,320 |
5,140 |
5,250 |
-0.38% |
29,500 |
| 2024/7/30 |
5,510 |
5,530 |
5,210 |
5,270 |
-5.56% |
40,300 |
| 2024/7/29 |
5,440 |
5,600 |
5,350 |
5,580 |
+4.49% |
24,900 |
| 2024/7/26 |
5,450 |
5,510 |
5,340 |
5,340 |
-2.20% |
30,700 |
| 2024/7/25 |
5,440 |
5,510 |
5,360 |
5,460 |
-1.44% |
23,800 |
| 2024/7/24 |
5,720 |
5,810 |
5,480 |
5,540 |
-3.82% |
54,900 |
| 2024/7/23 |
5,600 |
5,790 |
5,510 |
5,760 |
+4.35% |
56,600 |
| 2024/7/22 |
5,460 |
5,540 |
5,320 |
5,520 |
+1.10% |
26,800 |
| 2024/7/19 |
5,390 |
5,520 |
5,380 |
5,460 |
-0.55% |
21,100 |
| 2024/7/18 |
5,400 |
5,610 |
5,350 |
5,490 |
-0.18% |
35,600 |
| 2024/7/17 |
5,530 |
5,600 |
5,460 |
5,500 |
+0.36% |
26,800 |
| 2024/7/16 |
5,540 |
5,560 |
5,360 |
5,480 |
+0.37% |
38,300 |
| 2024/7/12 |
5,250 |
5,530 |
5,250 |
5,460 |
+4.60% |
82,500 |
| 2024/7/11 |
5,220 |
5,270 |
5,110 |
5,220 |
+0.77% |
21,700 |
| 2024/7/10 |
5,170 |
5,230 |
5,130 |
5,180 |
+0.19% |
15,000 |
| 2024/7/9 |
5,200 |
5,250 |
5,160 |
5,170 |
-0.39% |
17,500 |
| 2024/7/8 |
5,180 |
5,270 |
5,130 |
5,190 |
-0.19% |
13,600 |
| 2024/7/5 |
5,170 |
5,270 |
5,130 |
5,200 |
-0.19% |
22,700 |
| 2024/7/4 |
5,110 |
5,340 |
5,110 |
5,210 |
+1.96% |
48,300 |
| 2024/7/3 |
4,950 |
5,140 |
4,930 |
5,110 |
+3.86% |
37,200 |
| 2024/7/2 |
4,915 |
4,970 |
4,880 |
4,920 |
+0.92% |
16,400 |
| 2024/7/1 |
4,865 |
4,965 |
4,850 |
4,875 |
+0.31% |
33,400 |
| 2024/6/28 |
5,070 |
5,070 |
4,840 |
4,860 |
-3.57% |
75,000 |
| 2024/6/27 |
5,180 |
5,180 |
5,040 |
5,040 |
-3.45% |
53,700 |
| 2024/6/26 |
5,210 |
5,300 |
5,150 |
5,220 |
+0.58% |
22,400 |
| 2024/6/25 |
5,150 |
5,230 |
5,130 |
5,190 |
+0.97% |
18,800 |
| 2024/6/24 |
5,100 |
5,220 |
5,090 |
5,140 |
+0.78% |
17,200 |
| 2024/6/21 |
5,150 |
5,200 |
5,100 |
5,100 |
-0.97% |
19,700 |
| 2024/6/20 |
5,030 |
5,150 |
5,000 |
5,150 |
+2.59% |
22,900 |
| 2024/6/19 |
5,150 |
5,190 |
5,020 |
5,020 |
-2.52% |
41,300 |
| 2024/6/18 |
5,210 |
5,240 |
5,090 |
5,150 |
-0.58% |
27,300 |
| 2024/6/17 |
5,340 |
5,380 |
5,180 |
5,180 |
-4.25% |
45,500 |
| 2024/6/14 |
5,510 |
5,590 |
5,360 |
5,410 |
-3.57% |
62,500 |
|
