| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
4,220 |
4,225 |
4,045 |
4,065 |
-4.69% |
428,200 |
| 2024/12/10 |
4,350 |
4,350 |
4,210 |
4,265 |
-0.93% |
203,900 |
| 2024/12/9 |
4,240 |
4,345 |
4,195 |
4,305 |
+2.14% |
276,100 |
| 2024/12/6 |
4,305 |
4,405 |
4,205 |
4,215 |
-2.66% |
368,400 |
| 2024/12/5 |
4,515 |
4,575 |
4,290 |
4,330 |
-3.88% |
409,500 |
| 2024/12/4 |
4,670 |
4,670 |
4,435 |
4,505 |
-2.59% |
495,900 |
| 2024/12/3 |
5,060 |
5,060 |
4,600 |
4,625 |
-8.60% |
558,700 |
| 2024/12/2 |
4,985 |
5,080 |
4,760 |
5,060 |
+0.40% |
258,100 |
| 2024/11/29 |
5,050 |
5,130 |
5,000 |
5,040 |
-0.40% |
88,500 |
| 2024/11/28 |
5,220 |
5,250 |
5,030 |
5,060 |
-4.71% |
140,600 |
| 2024/11/27 |
5,350 |
5,480 |
5,220 |
5,310 |
+0.00% |
121,300 |
| 2024/11/26 |
5,200 |
5,320 |
5,200 |
5,310 |
+0.76% |
144,400 |
| 2024/11/25 |
5,050 |
5,330 |
4,965 |
5,270 |
+4.98% |
241,200 |
| 2024/11/22 |
5,230 |
5,230 |
4,920 |
5,020 |
-5.28% |
328,600 |
| 2024/11/21 |
5,500 |
5,570 |
5,280 |
5,300 |
-0.93% |
210,500 |
| 2024/11/20 |
5,030 |
5,350 |
4,940 |
5,350 |
+5.73% |
219,000 |
| 2024/11/19 |
5,170 |
5,230 |
5,000 |
5,060 |
-2.50% |
247,200 |
| 2024/11/18 |
5,120 |
5,230 |
5,010 |
5,190 |
+0.19% |
284,800 |
| 2024/11/15 |
4,580 |
5,180 |
4,575 |
5,180 |
+15.62% |
1,108,100 |
| 2024/11/14 |
4,410 |
4,480 |
4,210 |
4,480 |
+18.52% |
581,400 |
| 2024/11/13 |
3,830 |
3,890 |
3,690 |
3,780 |
-1.31% |
275,100 |
| 2024/11/12 |
3,785 |
3,875 |
3,775 |
3,830 |
+2.27% |
106,700 |
| 2024/11/11 |
3,845 |
3,870 |
3,720 |
3,745 |
-4.34% |
205,700 |
| 2024/11/8 |
3,995 |
4,050 |
3,870 |
3,915 |
-0.89% |
171,500 |
| 2024/11/7 |
4,000 |
4,040 |
3,915 |
3,950 |
-0.25% |
101,000 |
| 2024/11/6 |
3,940 |
4,040 |
3,865 |
3,960 |
+1.54% |
113,400 |
| 2024/11/5 |
3,835 |
3,980 |
3,825 |
3,900 |
+1.56% |
46,600 |
| 2024/11/1 |
3,880 |
3,940 |
3,835 |
3,840 |
-2.17% |
120,500 |
| 2024/10/31 |
3,925 |
3,950 |
3,855 |
3,925 |
+0.26% |
45,300 |
| 2024/10/30 |
4,000 |
4,000 |
3,865 |
3,915 |
-1.76% |
108,800 |
| 2024/10/29 |
3,865 |
4,015 |
3,850 |
3,985 |
+3.24% |
86,000 |
| 2024/10/28 |
3,700 |
3,900 |
3,690 |
3,860 |
+4.61% |
136,300 |
| 2024/10/25 |
3,810 |
3,810 |
3,615 |
3,690 |
-3.53% |
239,200 |
| 2024/10/24 |
3,815 |
3,865 |
3,785 |
3,825 |
-0.52% |
75,700 |
| 2024/10/23 |
3,975 |
4,015 |
3,840 |
3,845 |
-3.75% |
183,400 |
| 2024/10/22 |
4,095 |
4,125 |
3,985 |
3,995 |
-3.39% |
106,600 |
| 2024/10/21 |
4,055 |
4,170 |
4,055 |
4,135 |
+2.35% |
53,600 |
| 2024/10/18 |
4,070 |
4,105 |
4,015 |
4,040 |
-1.70% |
76,800 |
| 2024/10/17 |
4,215 |
4,215 |
4,070 |
4,110 |
-2.38% |
106,400 |
| 2024/10/16 |
4,190 |
4,325 |
4,145 |
4,210 |
+0.48% |
119,800 |
| 2024/10/15 |
4,295 |
4,330 |
4,175 |
4,190 |
-0.83% |
101,200 |
| 2024/10/11 |
4,275 |
4,385 |
4,210 |
4,225 |
-1.05% |
139,800 |
| 2024/10/10 |
4,265 |
4,290 |
4,130 |
4,270 |
-0.35% |
119,600 |
| 2024/10/9 |
4,200 |
4,290 |
4,145 |
4,285 |
+2.63% |
109,300 |
| 2024/10/8 |
4,155 |
4,280 |
4,120 |
4,175 |
+0.85% |
112,000 |
| 2024/10/7 |
4,180 |
4,330 |
4,135 |
4,140 |
+1.97% |
212,000 |
| 2024/10/4 |
4,075 |
4,185 |
4,060 |
4,060 |
-1.46% |
110,400 |
| 2024/10/3 |
4,205 |
4,210 |
4,040 |
4,120 |
+1.35% |
120,900 |
| 2024/10/2 |
4,230 |
4,235 |
4,050 |
4,065 |
-4.24% |
131,300 |
| 2024/10/1 |
4,060 |
4,345 |
4,035 |
4,245 |
+5.73% |
183,700 |
| 2024/9/30 |
4,100 |
4,245 |
3,980 |
4,015 |
-4.74% |
293,000 |
| 2024/9/27 |
4,205 |
4,295 |
4,170 |
4,215 |
+0.36% |
164,000 |
| 2024/9/26 |
4,225 |
4,265 |
4,130 |
4,200 |
-0.71% |
154,300 |
| 2024/9/25 |
4,195 |
4,260 |
4,100 |
4,230 |
-0.24% |
127,300 |
| 2024/9/24 |
4,350 |
4,420 |
4,210 |
4,240 |
-0.93% |
192,400 |
| 2024/9/20 |
4,605 |
4,625 |
4,195 |
4,280 |
-6.86% |
505,000 |
| 2024/9/19 |
4,485 |
4,600 |
4,450 |
4,595 |
+5.39% |
233,400 |
| 2024/9/18 |
4,390 |
4,430 |
4,305 |
4,360 |
+0.35% |
155,000 |
| 2024/9/17 |
4,220 |
4,405 |
4,205 |
4,345 |
+5.33% |
173,500 |
| 2024/9/13 |
4,445 |
4,445 |
4,125 |
4,125 |
-6.88% |
230,400 |
| 2024/9/12 |
4,320 |
4,430 |
4,210 |
4,430 |
+5.60% |
215,400 |
| 2024/9/11 |
4,395 |
4,485 |
4,150 |
4,195 |
-4.55% |
332,300 |
| 2024/9/10 |
4,115 |
4,395 |
4,060 |
4,395 |
+10.15% |
453,100 |
| 2024/9/9 |
3,600 |
4,025 |
3,600 |
3,990 |
+6.68% |
292,600 |
| 2024/9/6 |
3,805 |
3,900 |
3,715 |
3,740 |
-1.45% |
190,400 |
| 2024/9/5 |
3,630 |
3,810 |
3,630 |
3,795 |
+3.41% |
170,500 |
| 2024/9/4 |
3,670 |
3,780 |
3,620 |
3,670 |
-3.67% |
226,800 |
| 2024/9/3 |
3,735 |
3,840 |
3,710 |
3,810 |
+1.87% |
120,800 |
| 2024/9/2 |
3,890 |
3,900 |
3,715 |
3,740 |
-3.36% |
132,000 |
| 2024/8/30 |
3,820 |
3,930 |
3,775 |
3,870 |
+1.71% |
136,700 |
| 2024/8/29 |
3,825 |
3,880 |
3,750 |
3,805 |
-2.31% |
176,800 |
| 2024/8/28 |
4,135 |
4,170 |
3,835 |
3,895 |
-5.92% |
319,700 |
| 2024/8/27 |
3,995 |
4,140 |
3,910 |
4,140 |
+5.34% |
415,400 |
| 2024/8/26 |
3,545 |
3,935 |
3,525 |
3,930 |
+11.02% |
318,600 |
| 2024/8/23 |
3,465 |
3,540 |
3,360 |
3,540 |
+2.02% |
157,000 |
| 2024/8/22 |
3,500 |
3,555 |
3,415 |
3,470 |
-2.66% |
181,000 |
| 2024/8/21 |
3,500 |
3,645 |
3,475 |
3,565 |
+3.33% |
193,400 |
| 2024/8/20 |
3,520 |
3,545 |
3,430 |
3,450 |
+0.73% |
181,800 |
| 2024/8/19 |
3,395 |
3,550 |
3,375 |
3,425 |
+2.09% |
222,000 |
| 2024/8/16 |
3,275 |
3,405 |
3,200 |
3,355 |
+6.00% |
251,600 |
| 2024/8/15 |
3,120 |
3,340 |
3,050 |
3,165 |
+1.93% |
309,200 |
| 2024/8/14 |
2,930 |
3,285 |
2,920 |
3,105 |
-4.61% |
751,900 |
| 2024/8/13 |
3,225 |
3,340 |
3,190 |
3,255 |
+5.34% |
416,500 |
| 2024/8/9 |
3,100 |
3,125 |
2,970 |
3,090 |
+1.98% |
249,300 |
| 2024/8/8 |
3,070 |
3,150 |
2,938 |
3,030 |
-2.26% |
224,900 |
| 2024/8/7 |
2,745 |
3,190 |
2,705 |
3,100 |
+11.91% |
301,700 |
| 2024/8/6 |
2,682 |
2,814 |
2,620 |
2,770 |
+11.51% |
360,300 |
| 2024/8/5 |
2,595 |
2,885 |
2,473 |
2,484 |
-18.96% |
592,500 |
| 2024/8/2 |
3,220 |
3,270 |
3,030 |
3,065 |
-11.42% |
387,100 |
| 2024/8/1 |
3,765 |
3,765 |
3,405 |
3,460 |
-8.95% |
209,000 |
| 2024/7/31 |
3,705 |
3,825 |
3,610 |
3,800 |
+0.93% |
110,400 |
| 2024/7/30 |
3,790 |
3,795 |
3,720 |
3,765 |
-0.79% |
39,600 |
| 2024/7/29 |
3,715 |
3,795 |
3,640 |
3,795 |
+2.15% |
74,800 |
| 2024/7/26 |
3,610 |
3,760 |
3,610 |
3,715 |
+2.20% |
96,900 |
| 2024/7/25 |
3,530 |
3,675 |
3,530 |
3,635 |
+0.97% |
139,800 |
| 2024/7/24 |
3,680 |
3,705 |
3,600 |
3,600 |
-1.77% |
125,000 |
| 2024/7/23 |
3,690 |
3,740 |
3,630 |
3,665 |
+0.00% |
107,200 |
| 2024/7/22 |
3,875 |
3,875 |
3,625 |
3,665 |
-5.91% |
246,200 |
| 2024/7/19 |
3,905 |
3,935 |
3,855 |
3,895 |
+0.26% |
64,600 |
| 2024/7/18 |
3,930 |
3,930 |
3,820 |
3,885 |
-1.89% |
95,100 |
| 2024/7/17 |
3,895 |
4,030 |
3,865 |
3,960 |
+3.53% |
180,300 |
| 2024/7/16 |
3,980 |
3,985 |
3,810 |
3,825 |
-1.03% |
113,400 |
| 2024/7/12 |
3,750 |
3,945 |
3,745 |
3,865 |
+3.20% |
165,700 |
| 2024/7/11 |
3,800 |
3,800 |
3,665 |
3,745 |
-1.45% |
128,100 |
| 2024/7/10 |
3,800 |
3,945 |
3,765 |
3,800 |
+1.88% |
187,200 |
| 2024/7/9 |
3,775 |
3,780 |
3,710 |
3,730 |
-1.45% |
89,800 |
| 2024/7/8 |
3,870 |
3,960 |
3,755 |
3,785 |
-1.56% |
144,000 |
| 2024/7/5 |
3,895 |
3,960 |
3,830 |
3,845 |
-1.28% |
120,200 |
| 2024/7/4 |
3,940 |
3,975 |
3,860 |
3,895 |
+0.13% |
114,400 |
| 2024/7/3 |
3,920 |
4,015 |
3,850 |
3,890 |
-1.52% |
189,300 |
| 2024/7/2 |
3,990 |
4,020 |
3,915 |
3,950 |
-0.88% |
108,900 |
| 2024/7/1 |
4,270 |
4,310 |
3,975 |
3,985 |
-6.78% |
272,400 |
| 2024/6/28 |
4,110 |
4,340 |
4,075 |
4,275 |
+5.69% |
233,000 |
| 2024/6/27 |
4,075 |
4,220 |
4,045 |
4,045 |
-0.74% |
111,300 |
| 2024/6/26 |
4,180 |
4,215 |
4,055 |
4,075 |
-1.93% |
104,800 |
| 2024/6/25 |
4,265 |
4,270 |
4,100 |
4,155 |
-1.54% |
168,100 |
| 2024/6/24 |
4,230 |
4,405 |
4,205 |
4,220 |
-2.76% |
127,700 |
| 2024/6/21 |
4,405 |
4,455 |
4,290 |
4,340 |
-1.36% |
223,800 |
| 2024/6/20 |
4,130 |
4,410 |
3,950 |
4,400 |
+7.32% |
500,900 |
| 2024/6/19 |
4,020 |
4,215 |
4,000 |
4,100 |
+1.99% |
384,000 |
| 2024/6/18 |
3,760 |
4,270 |
3,760 |
4,020 |
+9.09% |
873,500 |
| 2024/6/17 |
3,775 |
3,900 |
3,625 |
3,685 |
+2.93% |
358,700 |
| 2024/6/14 |
3,475 |
3,650 |
3,440 |
3,580 |
+0.99% |
146,200 |
|
