| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
5,810 |
5,810 |
5,530 |
5,550 |
-4.97% |
35,100 |
| 2024/12/2 |
5,720 |
5,890 |
5,670 |
5,840 |
+2.10% |
36,000 |
| 2024/11/29 |
5,750 |
5,760 |
5,630 |
5,720 |
-0.69% |
21,500 |
| 2024/11/28 |
5,780 |
5,860 |
5,720 |
5,760 |
-1.87% |
12,500 |
| 2024/11/27 |
5,820 |
5,890 |
5,740 |
5,870 |
+2.26% |
16,200 |
| 2024/11/26 |
5,680 |
5,740 |
5,520 |
5,740 |
+1.06% |
33,500 |
| 2024/11/25 |
6,000 |
6,070 |
5,680 |
5,680 |
-4.22% |
39,900 |
| 2024/11/22 |
6,020 |
6,020 |
5,860 |
5,930 |
-0.17% |
24,400 |
| 2024/11/21 |
6,060 |
6,220 |
5,930 |
5,940 |
-0.83% |
31,700 |
| 2024/11/20 |
5,850 |
6,020 |
5,850 |
5,990 |
+2.39% |
19,300 |
| 2024/11/19 |
5,870 |
6,000 |
5,820 |
5,850 |
-0.34% |
11,300 |
| 2024/11/18 |
5,720 |
6,050 |
5,690 |
5,870 |
+0.86% |
32,500 |
| 2024/11/15 |
5,770 |
5,970 |
5,770 |
5,820 |
+0.17% |
29,200 |
| 2024/11/14 |
5,970 |
5,970 |
5,690 |
5,810 |
-4.28% |
51,000 |
| 2024/11/13 |
6,160 |
6,220 |
6,050 |
6,070 |
-1.46% |
31,600 |
| 2024/11/12 |
6,100 |
6,240 |
6,020 |
6,160 |
+1.32% |
62,300 |
| 2024/11/11 |
6,020 |
6,080 |
5,780 |
6,080 |
+1.50% |
43,000 |
| 2024/11/8 |
5,900 |
6,060 |
5,830 |
5,990 |
+3.10% |
62,900 |
| 2024/11/7 |
5,800 |
5,830 |
5,660 |
5,810 |
+1.75% |
29,300 |
| 2024/11/6 |
5,680 |
5,740 |
5,550 |
5,710 |
+2.33% |
34,300 |
| 2024/11/5 |
5,530 |
5,650 |
5,410 |
5,580 |
+1.27% |
18,500 |
| 2024/11/1 |
5,500 |
5,700 |
5,410 |
5,510 |
-2.13% |
49,100 |
| 2024/10/31 |
5,500 |
5,650 |
5,470 |
5,630 |
+1.81% |
30,400 |
| 2024/10/30 |
5,470 |
5,530 |
5,360 |
5,530 |
+1.65% |
16,500 |
| 2024/10/29 |
5,420 |
5,530 |
5,270 |
5,440 |
-0.91% |
44,900 |
| 2024/10/28 |
5,060 |
5,580 |
5,050 |
5,490 |
+8.28% |
89,000 |
| 2024/10/25 |
5,460 |
5,480 |
4,995 |
5,070 |
-2.69% |
132,500 |
| 2024/10/24 |
4,980 |
5,230 |
4,855 |
5,210 |
+2.96% |
37,300 |
| 2024/10/23 |
5,200 |
5,260 |
5,060 |
5,060 |
-3.62% |
26,200 |
| 2024/10/22 |
5,450 |
5,450 |
5,180 |
5,250 |
-4.89% |
38,000 |
| 2024/10/21 |
5,130 |
5,540 |
5,130 |
5,520 |
+7.39% |
35,200 |
| 2024/10/18 |
5,260 |
5,280 |
5,140 |
5,140 |
-1.91% |
23,800 |
| 2024/10/17 |
5,520 |
5,520 |
5,220 |
5,240 |
-5.07% |
35,400 |
| 2024/10/16 |
5,420 |
5,630 |
5,360 |
5,520 |
+1.47% |
52,300 |
| 2024/10/15 |
5,540 |
5,580 |
5,390 |
5,440 |
+0.00% |
29,200 |
| 2024/10/11 |
5,400 |
5,460 |
5,300 |
5,440 |
+1.87% |
31,900 |
| 2024/10/10 |
5,350 |
5,510 |
5,300 |
5,340 |
-0.37% |
35,900 |
| 2024/10/9 |
5,250 |
5,430 |
5,150 |
5,360 |
+2.88% |
40,100 |
| 2024/10/8 |
5,550 |
5,550 |
5,200 |
5,210 |
-6.13% |
70,400 |
| 2024/10/7 |
5,470 |
5,600 |
5,330 |
5,550 |
+4.52% |
59,500 |
| 2024/10/4 |
5,260 |
5,490 |
5,260 |
5,310 |
+0.76% |
47,300 |
| 2024/10/3 |
5,360 |
5,400 |
5,220 |
5,270 |
+2.13% |
60,000 |
| 2024/10/2 |
5,320 |
5,400 |
5,080 |
5,160 |
-4.80% |
91,400 |
| 2024/10/1 |
5,300 |
5,550 |
5,280 |
5,420 |
+3.24% |
120,000 |
| 2024/9/30 |
5,000 |
5,330 |
4,930 |
5,250 |
+3.14% |
92,600 |
| 2024/9/27 |
5,130 |
5,270 |
4,955 |
5,090 |
-0.78% |
60,600 |
| 2024/9/26 |
5,140 |
5,230 |
5,060 |
5,130 |
-0.97% |
42,700 |
| 2024/9/25 |
5,150 |
5,340 |
5,030 |
5,180 |
+3.91% |
71,400 |
| 2024/9/24 |
5,130 |
5,190 |
4,965 |
4,985 |
-2.83% |
56,800 |
| 2024/9/20 |
5,050 |
5,140 |
4,860 |
5,130 |
+3.01% |
112,900 |
| 2024/9/19 |
4,785 |
5,090 |
4,680 |
4,980 |
+4.29% |
370,200 |
| 2024/9/18 |
4,560 |
4,780 |
4,415 |
4,775 |
+17.03% |
699,500 |
| 2024/9/17 |
4,080 |
4,080 |
4,080 |
4,080 |
+20.71% |
18,300 |
| 2024/9/13 |
3,465 |
3,480 |
3,330 |
3,380 |
-0.44% |
74,100 |
| 2024/9/12 |
3,420 |
3,475 |
3,330 |
3,395 |
+5.60% |
41,600 |
| 2024/9/11 |
3,260 |
3,370 |
3,190 |
3,215 |
-1.08% |
16,400 |
| 2024/9/10 |
3,350 |
3,350 |
3,220 |
3,250 |
-1.66% |
10,200 |
| 2024/9/9 |
3,210 |
3,345 |
3,070 |
3,305 |
-0.45% |
16,200 |
| 2024/9/6 |
3,375 |
3,375 |
3,250 |
3,320 |
-0.75% |
8,800 |
| 2024/9/5 |
3,300 |
3,475 |
3,265 |
3,345 |
+1.21% |
17,900 |
| 2024/9/4 |
3,300 |
3,385 |
3,300 |
3,305 |
-3.92% |
9,300 |
| 2024/9/3 |
3,485 |
3,485 |
3,395 |
3,440 |
+0.73% |
8,800 |
| 2024/9/2 |
3,400 |
3,460 |
3,345 |
3,415 |
-0.58% |
16,000 |
| 2024/8/30 |
3,370 |
3,500 |
3,370 |
3,435 |
+1.93% |
18,800 |
| 2024/8/29 |
3,325 |
3,400 |
3,320 |
3,370 |
+1.35% |
10,000 |
| 2024/8/28 |
3,280 |
3,325 |
3,200 |
3,325 |
+0.76% |
7,000 |
| 2024/8/27 |
3,275 |
3,350 |
3,210 |
3,300 |
+0.76% |
18,800 |
| 2024/8/26 |
3,050 |
3,330 |
3,050 |
3,275 |
+8.26% |
46,600 |
| 2024/8/23 |
3,035 |
3,100 |
2,984 |
3,025 |
-0.33% |
31,000 |
| 2024/8/22 |
3,015 |
3,080 |
3,005 |
3,035 |
+0.66% |
18,700 |
| 2024/8/21 |
3,100 |
3,115 |
3,015 |
3,015 |
-5.49% |
16,100 |
| 2024/8/20 |
3,080 |
3,220 |
3,080 |
3,190 |
+4.08% |
22,500 |
| 2024/8/19 |
3,180 |
3,180 |
3,025 |
3,065 |
-3.62% |
17,200 |
| 2024/8/16 |
3,280 |
3,280 |
3,110 |
3,180 |
+1.27% |
26,800 |
| 2024/8/15 |
2,993 |
3,140 |
2,993 |
3,140 |
+4.91% |
15,400 |
| 2024/8/14 |
2,978 |
3,005 |
2,963 |
2,993 |
-0.07% |
12,500 |
| 2024/8/13 |
2,913 |
3,050 |
2,873 |
2,995 |
+6.47% |
24,000 |
| 2024/8/9 |
2,830 |
2,861 |
2,739 |
2,813 |
+2.74% |
42,700 |
| 2024/8/8 |
2,918 |
2,925 |
2,700 |
2,738 |
-1.08% |
32,000 |
| 2024/8/7 |
2,601 |
2,832 |
2,598 |
2,768 |
+4.14% |
18,100 |
| 2024/8/6 |
2,500 |
2,715 |
2,500 |
2,658 |
+14.97% |
34,300 |
| 2024/8/5 |
2,512 |
2,708 |
2,312 |
2,312 |
-17.78% |
84,000 |
| 2024/8/2 |
2,914 |
2,993 |
2,806 |
2,812 |
-8.85% |
30,200 |
| 2024/8/1 |
3,215 |
3,215 |
2,979 |
3,085 |
-5.66% |
21,200 |
| 2024/7/31 |
3,185 |
3,270 |
3,100 |
3,270 |
+2.51% |
7,400 |
| 2024/7/30 |
3,295 |
3,320 |
3,165 |
3,190 |
-2.60% |
17,100 |
| 2024/7/29 |
3,355 |
3,370 |
3,245 |
3,275 |
-0.30% |
15,600 |
| 2024/7/26 |
3,285 |
3,370 |
3,250 |
3,285 |
+1.23% |
18,400 |
| 2024/7/25 |
3,150 |
3,400 |
3,140 |
3,245 |
+1.25% |
41,600 |
| 2024/7/24 |
3,325 |
3,325 |
3,180 |
3,205 |
-4.90% |
25,800 |
| 2024/7/23 |
3,385 |
3,520 |
3,315 |
3,370 |
-0.44% |
31,200 |
| 2024/7/22 |
3,430 |
3,450 |
3,335 |
3,385 |
-3.29% |
14,200 |
| 2024/7/19 |
3,465 |
3,560 |
3,450 |
3,500 |
-0.14% |
18,100 |
| 2024/7/18 |
3,510 |
3,585 |
3,465 |
3,505 |
+0.29% |
14,500 |
| 2024/7/17 |
3,535 |
3,555 |
3,450 |
3,495 |
-2.37% |
24,500 |
| 2024/7/16 |
3,825 |
3,825 |
3,540 |
3,580 |
-4.91% |
27,900 |
| 2024/7/12 |
3,695 |
3,840 |
3,625 |
3,765 |
+1.89% |
22,000 |
| 2024/7/11 |
3,665 |
3,750 |
3,595 |
3,695 |
+0.82% |
23,300 |
| 2024/7/10 |
3,725 |
3,750 |
3,620 |
3,665 |
+0.27% |
32,900 |
| 2024/7/9 |
3,690 |
3,740 |
3,555 |
3,655 |
+0.83% |
33,900 |
| 2024/7/8 |
3,610 |
3,680 |
3,575 |
3,625 |
+1.97% |
39,000 |
| 2024/7/5 |
3,430 |
3,555 |
3,410 |
3,555 |
+4.25% |
39,900 |
| 2024/7/4 |
3,315 |
3,445 |
3,315 |
3,410 |
+3.49% |
18,400 |
| 2024/7/3 |
3,330 |
3,360 |
3,245 |
3,295 |
-1.79% |
14,400 |
| 2024/7/2 |
3,400 |
3,435 |
3,340 |
3,355 |
-0.15% |
27,800 |
| 2024/7/1 |
3,440 |
3,440 |
3,295 |
3,360 |
+1.36% |
21,900 |
| 2024/6/28 |
3,350 |
3,380 |
3,240 |
3,315 |
-0.90% |
33,100 |
| 2024/6/27 |
3,245 |
3,470 |
3,245 |
3,345 |
+2.29% |
42,700 |
| 2024/6/26 |
3,300 |
3,395 |
3,240 |
3,270 |
-0.76% |
26,600 |
| 2024/6/25 |
3,150 |
3,400 |
3,150 |
3,295 |
+6.98% |
53,800 |
| 2024/6/24 |
3,150 |
3,150 |
3,080 |
3,080 |
-2.22% |
12,100 |
| 2024/6/21 |
3,095 |
3,185 |
3,050 |
3,150 |
+1.78% |
24,900 |
| 2024/6/20 |
3,140 |
3,140 |
3,055 |
3,095 |
-1.75% |
24,400 |
| 2024/6/19 |
3,255 |
3,300 |
3,150 |
3,150 |
-5.12% |
25,200 |
| 2024/6/18 |
3,335 |
3,435 |
3,185 |
3,320 |
+0.15% |
41,700 |
| 2024/6/17 |
3,305 |
3,495 |
3,260 |
3,315 |
+9.59% |
200,500 |
| 2024/6/14 |
3,060 |
3,060 |
2,900 |
3,025 |
+0.50% |
32,800 |
| 2024/6/13 |
2,996 |
3,045 |
2,975 |
3,010 |
-0.17% |
9,300 |
| 2024/6/12 |
3,035 |
3,035 |
2,977 |
3,015 |
-0.66% |
2,800 |
| 2024/6/11 |
2,982 |
3,050 |
2,950 |
3,035 |
+2.09% |
12,700 |
| 2024/6/10 |
3,010 |
3,010 |
2,938 |
2,973 |
-1.23% |
11,100 |
| 2024/6/7 |
2,938 |
3,025 |
2,935 |
3,010 |
+2.45% |
11,500 |
| 2024/6/6 |
3,020 |
3,020 |
2,905 |
2,938 |
-3.36% |
14,200 |
|
