| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
2,840 |
2,850 |
2,805 |
2,831 |
-1.01% |
9,400 |
| 2024/11/29 |
2,833 |
2,865 |
2,832 |
2,860 |
+0.88% |
5,600 |
| 2024/11/28 |
2,842 |
2,860 |
2,835 |
2,835 |
-0.25% |
6,900 |
| 2024/11/27 |
2,865 |
2,865 |
2,840 |
2,842 |
-1.46% |
3,900 |
| 2024/11/26 |
2,876 |
2,900 |
2,850 |
2,884 |
-0.03% |
3,700 |
| 2024/11/25 |
2,830 |
2,890 |
2,830 |
2,885 |
+0.49% |
7,100 |
| 2024/11/22 |
2,845 |
2,887 |
2,842 |
2,871 |
+0.91% |
2,000 |
| 2024/11/21 |
2,842 |
2,863 |
2,830 |
2,845 |
+0.11% |
8,000 |
| 2024/11/20 |
2,860 |
2,880 |
2,819 |
2,842 |
-1.22% |
3,500 |
| 2024/11/19 |
2,852 |
2,884 |
2,846 |
2,877 |
+1.23% |
11,400 |
| 2024/11/18 |
2,812 |
2,866 |
2,812 |
2,842 |
-0.11% |
13,000 |
| 2024/11/15 |
2,860 |
2,860 |
2,826 |
2,845 |
-0.35% |
7,800 |
| 2024/11/14 |
2,915 |
2,926 |
2,850 |
2,855 |
-2.53% |
11,100 |
| 2024/11/13 |
2,949 |
2,960 |
2,900 |
2,929 |
-0.58% |
5,300 |
| 2024/11/12 |
2,954 |
2,990 |
2,930 |
2,946 |
-0.30% |
3,600 |
| 2024/11/11 |
2,965 |
3,020 |
2,927 |
2,955 |
-0.37% |
4,400 |
| 2024/11/8 |
2,970 |
3,010 |
2,955 |
2,966 |
+0.20% |
1,700 |
| 2024/11/7 |
2,950 |
2,999 |
2,950 |
2,960 |
+0.44% |
1,000 |
| 2024/11/6 |
2,970 |
2,998 |
2,936 |
2,947 |
-0.74% |
5,100 |
| 2024/11/5 |
2,969 |
2,981 |
2,916 |
2,969 |
+0.92% |
6,800 |
| 2024/11/1 |
2,970 |
3,005 |
2,942 |
2,942 |
-3.22% |
8,300 |
| 2024/10/31 |
2,995 |
3,045 |
2,960 |
3,040 |
+1.64% |
4,000 |
| 2024/10/30 |
3,015 |
3,015 |
2,924 |
2,991 |
-0.17% |
6,600 |
| 2024/10/29 |
2,980 |
3,055 |
2,918 |
2,996 |
+1.05% |
5,100 |
| 2024/10/28 |
2,866 |
2,966 |
2,866 |
2,965 |
+1.93% |
6,100 |
| 2024/10/25 |
3,045 |
3,045 |
2,865 |
2,909 |
-4.31% |
8,600 |
| 2024/10/24 |
2,952 |
3,075 |
2,952 |
3,040 |
+2.98% |
6,100 |
| 2024/10/23 |
2,950 |
2,959 |
2,925 |
2,952 |
-0.61% |
4,100 |
| 2024/10/22 |
3,015 |
3,015 |
2,945 |
2,970 |
-3.10% |
5,600 |
| 2024/10/21 |
3,010 |
3,070 |
3,005 |
3,065 |
+1.16% |
3,100 |
| 2024/10/18 |
3,120 |
3,120 |
2,975 |
3,030 |
-2.88% |
16,700 |
| 2024/10/17 |
3,205 |
3,205 |
3,110 |
3,120 |
-0.48% |
8,000 |
| 2024/10/16 |
3,185 |
3,220 |
3,095 |
3,135 |
-11.32% |
38,100 |
| 2024/10/15 |
3,640 |
3,665 |
3,500 |
3,535 |
-0.98% |
26,200 |
| 2024/10/11 |
3,470 |
3,610 |
3,470 |
3,570 |
+3.48% |
11,200 |
| 2024/10/10 |
3,400 |
3,510 |
3,380 |
3,450 |
+2.22% |
11,900 |
| 2024/10/9 |
3,370 |
3,380 |
3,355 |
3,375 |
+0.90% |
1,700 |
| 2024/10/8 |
3,345 |
3,345 |
3,295 |
3,345 |
+0.15% |
1,600 |
| 2024/10/7 |
3,400 |
3,400 |
3,310 |
3,340 |
+0.45% |
3,200 |
| 2024/10/4 |
3,340 |
3,350 |
3,315 |
3,325 |
-0.89% |
1,800 |
| 2024/10/3 |
3,330 |
3,355 |
3,280 |
3,355 |
+3.71% |
1,000 |
| 2024/10/2 |
3,290 |
3,315 |
3,235 |
3,235 |
-2.41% |
2,000 |
| 2024/10/1 |
3,300 |
3,375 |
3,285 |
3,315 |
+0.91% |
2,800 |
| 2024/9/30 |
3,170 |
3,330 |
3,160 |
3,285 |
-2.81% |
7,400 |
| 2024/9/27 |
3,365 |
3,380 |
3,340 |
3,380 |
+0.60% |
2,500 |
| 2024/9/26 |
3,345 |
3,365 |
3,310 |
3,360 |
+1.51% |
4,500 |
| 2024/9/25 |
3,300 |
3,345 |
3,300 |
3,310 |
-1.05% |
1,000 |
| 2024/9/24 |
3,420 |
3,420 |
3,320 |
3,345 |
-0.15% |
2,800 |
| 2024/9/20 |
3,290 |
3,350 |
3,275 |
3,350 |
+4.04% |
6,700 |
| 2024/9/19 |
3,160 |
3,260 |
3,160 |
3,220 |
+2.22% |
3,700 |
| 2024/9/18 |
3,170 |
3,170 |
3,100 |
3,150 |
+1.61% |
1,800 |
| 2024/9/17 |
3,160 |
3,215 |
3,100 |
3,100 |
-1.59% |
5,100 |
| 2024/9/13 |
3,105 |
3,180 |
3,100 |
3,150 |
+1.29% |
4,900 |
| 2024/9/12 |
3,145 |
3,145 |
3,030 |
3,110 |
+2.64% |
3,900 |
| 2024/9/11 |
3,110 |
3,110 |
2,905 |
3,030 |
-2.57% |
10,200 |
| 2024/9/10 |
3,045 |
3,110 |
3,045 |
3,110 |
+2.13% |
700 |
| 2024/9/9 |
3,010 |
3,090 |
2,989 |
3,045 |
-1.93% |
8,100 |
| 2024/9/6 |
3,130 |
3,145 |
3,060 |
3,105 |
-1.58% |
5,300 |
| 2024/9/5 |
3,140 |
3,230 |
3,140 |
3,155 |
+0.48% |
4,800 |
| 2024/9/4 |
3,200 |
3,270 |
3,075 |
3,140 |
-5.56% |
9,700 |
| 2024/9/3 |
3,295 |
3,330 |
3,265 |
3,325 |
+1.53% |
4,200 |
| 2024/9/2 |
3,370 |
3,370 |
3,255 |
3,275 |
-2.24% |
4,900 |
| 2024/8/30 |
3,340 |
3,350 |
3,295 |
3,350 |
+0.60% |
4,300 |
| 2024/8/29 |
3,235 |
3,330 |
3,230 |
3,330 |
+1.99% |
5,100 |
| 2024/8/28 |
3,370 |
3,445 |
3,250 |
3,265 |
-2.39% |
7,900 |
| 2024/8/27 |
3,380 |
3,380 |
3,320 |
3,345 |
+1.06% |
4,100 |
| 2024/8/26 |
3,260 |
3,315 |
3,175 |
3,310 |
+3.60% |
8,900 |
| 2024/8/23 |
3,185 |
3,235 |
3,185 |
3,195 |
-0.47% |
900 |
| 2024/8/22 |
3,245 |
3,275 |
3,175 |
3,210 |
-1.08% |
3,500 |
| 2024/8/21 |
3,225 |
3,270 |
3,200 |
3,245 |
-0.46% |
3,100 |
| 2024/8/20 |
3,220 |
3,285 |
3,215 |
3,260 |
+1.40% |
3,300 |
| 2024/8/19 |
3,260 |
3,330 |
3,160 |
3,215 |
-1.53% |
7,800 |
| 2024/8/16 |
3,290 |
3,290 |
3,210 |
3,265 |
+0.46% |
7,400 |
| 2024/8/15 |
3,250 |
3,265 |
3,180 |
3,250 |
+0.00% |
4,400 |
| 2024/8/14 |
3,240 |
3,310 |
3,200 |
3,250 |
+3.01% |
10,600 |
| 2024/8/13 |
3,020 |
3,200 |
3,020 |
3,155 |
+5.84% |
8,700 |
| 2024/8/9 |
3,035 |
3,065 |
2,975 |
2,981 |
-0.07% |
5,800 |
| 2024/8/8 |
2,999 |
3,065 |
2,976 |
2,983 |
-0.57% |
8,400 |
| 2024/8/7 |
2,749 |
3,165 |
2,699 |
3,000 |
+7.18% |
7,600 |
| 2024/8/6 |
2,925 |
2,926 |
2,725 |
2,799 |
+13.09% |
12,700 |
| 2024/8/5 |
2,710 |
2,869 |
2,450 |
2,475 |
-18.32% |
32,400 |
| 2024/8/2 |
3,110 |
3,165 |
3,030 |
3,030 |
-8.73% |
30,800 |
| 2024/8/1 |
3,585 |
3,590 |
3,275 |
3,320 |
-7.39% |
32,300 |
| 2024/7/31 |
3,530 |
3,585 |
3,425 |
3,585 |
+0.70% |
8,100 |
| 2024/7/30 |
3,605 |
3,645 |
3,560 |
3,560 |
-1.52% |
3,300 |
| 2024/7/29 |
3,760 |
3,760 |
3,595 |
3,615 |
-3.08% |
4,300 |
| 2024/7/26 |
3,635 |
3,755 |
3,635 |
3,730 |
+1.50% |
2,800 |
| 2024/7/25 |
3,530 |
3,680 |
3,500 |
3,675 |
+2.08% |
15,400 |
| 2024/7/24 |
3,720 |
3,765 |
3,580 |
3,600 |
-3.36% |
6,900 |
| 2024/7/23 |
3,635 |
3,785 |
3,635 |
3,725 |
+2.48% |
4,300 |
| 2024/7/22 |
3,565 |
3,740 |
3,565 |
3,635 |
+0.00% |
12,000 |
| 2024/7/19 |
3,800 |
3,800 |
3,585 |
3,635 |
-4.34% |
13,900 |
| 2024/7/18 |
3,855 |
3,925 |
3,770 |
3,800 |
-3.18% |
11,200 |
| 2024/7/17 |
3,790 |
4,000 |
3,720 |
3,925 |
+4.81% |
37,800 |
| 2024/7/16 |
3,645 |
3,815 |
3,555 |
3,745 |
+20.03% |
116,000 |
| 2024/7/12 |
3,200 |
3,210 |
3,120 |
3,120 |
-2.50% |
26,800 |
| 2024/7/11 |
3,135 |
3,200 |
3,090 |
3,200 |
+2.24% |
11,000 |
| 2024/7/10 |
3,125 |
3,180 |
3,105 |
3,130 |
-0.32% |
6,700 |
| 2024/7/9 |
3,205 |
3,220 |
3,025 |
3,140 |
-1.88% |
7,500 |
| 2024/7/8 |
3,165 |
3,200 |
3,150 |
3,200 |
+0.79% |
2,300 |
| 2024/7/5 |
3,175 |
3,200 |
3,175 |
3,175 |
-0.47% |
1,500 |
| 2024/7/4 |
3,240 |
3,240 |
3,160 |
3,190 |
-0.93% |
3,400 |
| 2024/7/3 |
3,115 |
3,225 |
3,115 |
3,220 |
+3.54% |
15,100 |
| 2024/7/2 |
3,085 |
3,130 |
3,075 |
3,110 |
+0.65% |
3,700 |
| 2024/7/1 |
3,125 |
3,130 |
3,080 |
3,090 |
-1.12% |
5,800 |
| 2024/6/28 |
3,140 |
3,145 |
3,095 |
3,125 |
-0.48% |
5,600 |
| 2024/6/27 |
3,135 |
3,145 |
3,105 |
3,140 |
+1.45% |
2,200 |
| 2024/6/26 |
3,125 |
3,145 |
3,095 |
3,095 |
-0.64% |
6,000 |
| 2024/6/25 |
3,095 |
3,145 |
3,085 |
3,115 |
+0.65% |
7,600 |
| 2024/6/24 |
3,045 |
3,115 |
3,045 |
3,095 |
+1.81% |
7,000 |
| 2024/6/21 |
3,035 |
3,095 |
3,030 |
3,040 |
+0.66% |
6,900 |
| 2024/6/20 |
2,970 |
3,055 |
2,970 |
3,020 |
+1.85% |
8,200 |
| 2024/6/19 |
2,985 |
2,988 |
2,965 |
2,965 |
-0.67% |
1,800 |
| 2024/6/18 |
2,891 |
2,997 |
2,890 |
2,985 |
+3.14% |
14,100 |
| 2024/6/17 |
2,891 |
2,921 |
2,891 |
2,894 |
-0.82% |
3,100 |
| 2024/6/14 |
2,868 |
2,918 |
2,868 |
2,918 |
+0.31% |
2,000 |
| 2024/6/13 |
2,920 |
2,920 |
2,909 |
2,909 |
+0.31% |
600 |
| 2024/6/12 |
2,911 |
2,920 |
2,900 |
2,900 |
-0.31% |
1,700 |
| 2024/6/11 |
2,944 |
2,944 |
2,894 |
2,909 |
-1.19% |
3,800 |
| 2024/6/10 |
2,894 |
2,945 |
2,870 |
2,944 |
+3.52% |
6,000 |
| 2024/6/7 |
2,865 |
2,884 |
2,835 |
2,844 |
-0.73% |
5,400 |
| 2024/6/6 |
2,900 |
2,900 |
2,865 |
2,865 |
-0.56% |
6,100 |
| 2024/6/5 |
2,917 |
2,929 |
2,881 |
2,881 |
-1.50% |
3,400 |
|
