| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
3,365 |
3,425 |
3,275 |
3,310 |
-1.49% |
243,800 |
| 2024/12/2 |
3,320 |
3,385 |
3,230 |
3,360 |
+3.07% |
259,000 |
| 2024/11/29 |
3,295 |
3,435 |
3,255 |
3,260 |
-1.06% |
365,400 |
| 2024/11/28 |
3,150 |
3,360 |
3,080 |
3,295 |
+4.44% |
250,700 |
| 2024/11/27 |
3,150 |
3,195 |
3,070 |
3,155 |
+2.44% |
237,600 |
| 2024/11/26 |
3,160 |
3,220 |
3,065 |
3,080 |
+3.70% |
332,000 |
| 2024/11/25 |
3,000 |
3,015 |
2,970 |
2,970 |
-0.90% |
40,100 |
| 2024/11/22 |
2,952 |
3,020 |
2,951 |
2,997 |
+0.71% |
57,200 |
| 2024/11/21 |
3,050 |
3,070 |
2,970 |
2,976 |
-1.62% |
49,200 |
| 2024/11/20 |
2,966 |
3,045 |
2,966 |
3,025 |
+2.16% |
79,600 |
| 2024/11/19 |
2,976 |
2,999 |
2,944 |
2,961 |
-0.50% |
37,200 |
| 2024/11/18 |
2,946 |
2,988 |
2,944 |
2,976 |
+0.61% |
48,200 |
| 2024/11/15 |
2,930 |
2,984 |
2,930 |
2,958 |
+0.68% |
83,600 |
| 2024/11/14 |
2,878 |
2,949 |
2,877 |
2,938 |
+2.19% |
89,200 |
| 2024/11/13 |
2,939 |
2,961 |
2,850 |
2,875 |
-7.11% |
246,400 |
| 2024/11/12 |
3,110 |
3,160 |
3,070 |
3,095 |
+1.14% |
76,200 |
| 2024/11/11 |
3,050 |
3,070 |
3,035 |
3,060 |
-0.97% |
54,600 |
| 2024/11/8 |
3,145 |
3,145 |
3,085 |
3,090 |
-1.28% |
42,400 |
| 2024/11/7 |
3,135 |
3,160 |
3,100 |
3,130 |
+1.29% |
78,400 |
| 2024/11/6 |
3,130 |
3,160 |
3,090 |
3,090 |
-1.90% |
75,300 |
| 2024/11/5 |
3,145 |
3,160 |
3,115 |
3,150 |
+1.29% |
35,000 |
| 2024/11/1 |
3,160 |
3,175 |
3,095 |
3,110 |
-2.96% |
53,200 |
| 2024/10/31 |
3,200 |
3,230 |
3,160 |
3,205 |
-0.16% |
52,800 |
| 2024/10/30 |
3,215 |
3,260 |
3,200 |
3,210 |
+2.07% |
74,700 |
| 2024/10/29 |
3,165 |
3,190 |
3,145 |
3,145 |
-0.47% |
51,300 |
| 2024/10/28 |
3,095 |
3,165 |
3,080 |
3,160 |
+1.44% |
38,800 |
| 2024/10/25 |
3,135 |
3,150 |
3,090 |
3,115 |
-0.80% |
35,400 |
| 2024/10/24 |
3,125 |
3,155 |
3,110 |
3,140 |
-0.48% |
48,900 |
| 2024/10/23 |
3,210 |
3,210 |
3,150 |
3,155 |
-1.71% |
38,400 |
| 2024/10/22 |
3,265 |
3,265 |
3,185 |
3,210 |
-1.53% |
52,000 |
| 2024/10/21 |
3,280 |
3,305 |
3,260 |
3,260 |
-1.36% |
61,400 |
| 2024/10/18 |
3,380 |
3,380 |
3,295 |
3,305 |
-1.78% |
35,600 |
| 2024/10/17 |
3,380 |
3,380 |
3,330 |
3,365 |
+0.60% |
41,300 |
| 2024/10/16 |
3,310 |
3,360 |
3,295 |
3,345 |
-0.30% |
40,800 |
| 2024/10/15 |
3,380 |
3,385 |
3,325 |
3,355 |
-0.45% |
54,000 |
| 2024/10/11 |
3,400 |
3,400 |
3,355 |
3,370 |
-0.30% |
41,600 |
| 2024/10/10 |
3,430 |
3,430 |
3,350 |
3,380 |
-0.44% |
77,200 |
| 2024/10/9 |
3,500 |
3,500 |
3,385 |
3,395 |
-3.28% |
102,900 |
| 2024/10/8 |
3,545 |
3,635 |
3,460 |
3,510 |
+0.00% |
180,800 |
| 2024/10/7 |
3,405 |
3,560 |
3,390 |
3,510 |
+6.04% |
140,700 |
| 2024/10/4 |
3,330 |
3,385 |
3,310 |
3,310 |
+0.15% |
68,200 |
| 2024/10/3 |
3,400 |
3,400 |
3,290 |
3,305 |
+0.15% |
65,400 |
| 2024/10/2 |
3,350 |
3,425 |
3,275 |
3,300 |
-3.51% |
131,600 |
| 2024/10/1 |
3,230 |
3,450 |
3,205 |
3,420 |
+7.04% |
181,600 |
| 2024/9/30 |
3,245 |
3,325 |
3,175 |
3,195 |
-5.61% |
122,100 |
| 2024/9/27 |
3,385 |
3,410 |
3,330 |
3,385 |
+1.35% |
100,600 |
| 2024/9/26 |
3,310 |
3,360 |
3,290 |
3,340 |
+1.06% |
69,800 |
| 2024/9/25 |
3,355 |
3,355 |
3,290 |
3,305 |
-1.78% |
64,400 |
| 2024/9/24 |
3,445 |
3,445 |
3,345 |
3,365 |
-0.88% |
69,000 |
| 2024/9/20 |
3,380 |
3,445 |
3,365 |
3,395 |
+1.95% |
73,700 |
| 2024/9/19 |
3,305 |
3,335 |
3,275 |
3,330 |
+1.83% |
58,300 |
| 2024/9/18 |
3,290 |
3,290 |
3,225 |
3,270 |
+0.62% |
37,500 |
| 2024/9/17 |
3,325 |
3,325 |
3,200 |
3,250 |
-1.81% |
65,600 |
| 2024/9/13 |
3,300 |
3,340 |
3,255 |
3,310 |
+0.30% |
72,600 |
| 2024/9/12 |
3,260 |
3,315 |
3,220 |
3,300 |
+4.27% |
67,500 |
| 2024/9/11 |
3,220 |
3,230 |
3,145 |
3,165 |
-3.06% |
71,200 |
| 2024/9/10 |
3,245 |
3,265 |
3,200 |
3,265 |
+1.56% |
43,100 |
| 2024/9/9 |
3,170 |
3,250 |
3,145 |
3,215 |
-2.87% |
84,200 |
| 2024/9/6 |
3,330 |
3,360 |
3,260 |
3,310 |
-0.45% |
64,400 |
| 2024/9/5 |
3,310 |
3,395 |
3,300 |
3,325 |
-0.89% |
53,600 |
| 2024/9/4 |
3,400 |
3,445 |
3,325 |
3,355 |
-3.87% |
92,600 |
| 2024/9/3 |
3,490 |
3,510 |
3,460 |
3,490 |
+0.00% |
57,900 |
| 2024/9/2 |
3,505 |
3,550 |
3,455 |
3,490 |
-0.29% |
66,000 |
| 2024/8/30 |
3,480 |
3,550 |
3,465 |
3,500 |
+1.45% |
85,400 |
| 2024/8/29 |
3,350 |
3,480 |
3,325 |
3,450 |
+2.99% |
123,300 |
| 2024/8/28 |
3,380 |
3,390 |
3,315 |
3,350 |
-1.62% |
67,600 |
| 2024/8/27 |
3,295 |
3,425 |
3,285 |
3,405 |
+3.50% |
90,800 |
| 2024/8/26 |
3,380 |
3,385 |
3,270 |
3,290 |
-1.20% |
58,200 |
| 2024/8/23 |
3,335 |
3,365 |
3,295 |
3,330 |
+0.15% |
46,400 |
| 2024/8/22 |
3,405 |
3,430 |
3,320 |
3,325 |
-2.35% |
41,600 |
| 2024/8/21 |
3,375 |
3,410 |
3,345 |
3,405 |
-0.15% |
50,500 |
| 2024/8/20 |
3,395 |
3,440 |
3,375 |
3,410 |
+1.49% |
64,300 |
| 2024/8/19 |
3,425 |
3,475 |
3,355 |
3,360 |
-3.17% |
87,400 |
| 2024/8/16 |
3,410 |
3,485 |
3,390 |
3,470 |
+3.12% |
107,700 |
| 2024/8/15 |
3,385 |
3,435 |
3,365 |
3,365 |
-1.61% |
114,500 |
| 2024/8/14 |
3,375 |
3,420 |
3,295 |
3,420 |
+0.00% |
113,100 |
| 2024/8/13 |
3,445 |
3,490 |
3,300 |
3,420 |
+6.88% |
292,700 |
| 2024/8/9 |
3,220 |
3,315 |
3,135 |
3,200 |
+1.59% |
249,800 |
| 2024/8/8 |
3,145 |
3,225 |
3,105 |
3,150 |
-1.72% |
126,000 |
| 2024/8/7 |
3,045 |
3,265 |
3,040 |
3,205 |
+4.23% |
243,700 |
| 2024/8/6 |
2,899 |
3,150 |
2,897 |
3,075 |
+16.08% |
238,200 |
| 2024/8/5 |
2,920 |
2,973 |
2,625 |
2,649 |
-16.70% |
307,600 |
| 2024/8/2 |
3,220 |
3,270 |
3,135 |
3,180 |
-4.36% |
204,800 |
| 2024/8/1 |
3,405 |
3,410 |
3,280 |
3,325 |
-3.06% |
107,700 |
| 2024/7/31 |
3,380 |
3,450 |
3,350 |
3,430 |
+1.18% |
106,300 |
| 2024/7/30 |
3,385 |
3,410 |
3,340 |
3,390 |
+0.30% |
94,300 |
| 2024/7/29 |
3,330 |
3,460 |
3,330 |
3,380 |
+1.65% |
86,700 |
| 2024/7/26 |
3,330 |
3,375 |
3,225 |
3,325 |
+0.76% |
132,400 |
| 2024/7/25 |
3,265 |
3,350 |
3,235 |
3,300 |
-0.30% |
241,300 |
| 2024/7/24 |
3,400 |
3,425 |
3,300 |
3,310 |
-3.50% |
221,600 |
| 2024/7/23 |
3,405 |
3,450 |
3,325 |
3,430 |
+0.44% |
158,700 |
| 2024/7/22 |
3,585 |
3,600 |
3,405 |
3,415 |
-5.40% |
188,000 |
| 2024/7/19 |
3,650 |
3,665 |
3,570 |
3,610 |
+0.28% |
110,900 |
| 2024/7/18 |
3,610 |
3,645 |
3,560 |
3,600 |
-0.55% |
126,200 |
| 2024/7/17 |
3,690 |
3,725 |
3,600 |
3,620 |
-1.76% |
134,900 |
| 2024/7/16 |
3,570 |
3,725 |
3,565 |
3,685 |
+3.37% |
190,400 |
| 2024/7/12 |
3,550 |
3,685 |
3,550 |
3,565 |
+0.14% |
217,300 |
| 2024/7/11 |
3,610 |
3,610 |
3,515 |
3,560 |
-0.70% |
153,600 |
| 2024/7/10 |
3,530 |
3,610 |
3,525 |
3,585 |
+0.14% |
140,900 |
| 2024/7/9 |
3,575 |
3,635 |
3,515 |
3,580 |
+0.56% |
135,700 |
| 2024/7/8 |
3,465 |
3,595 |
3,460 |
3,560 |
+2.01% |
136,800 |
| 2024/7/5 |
3,525 |
3,650 |
3,490 |
3,490 |
-1.41% |
210,600 |
| 2024/7/4 |
3,545 |
3,600 |
3,535 |
3,540 |
-0.98% |
145,100 |
| 2024/7/3 |
3,600 |
3,675 |
3,565 |
3,575 |
-0.28% |
200,300 |
| 2024/7/2 |
3,545 |
3,625 |
3,535 |
3,585 |
-0.69% |
200,200 |
| 2024/7/1 |
3,840 |
3,850 |
3,605 |
3,610 |
-5.62% |
309,500 |
| 2024/6/28 |
3,825 |
3,835 |
3,740 |
3,825 |
+1.32% |
251,300 |
| 2024/6/27 |
3,695 |
3,825 |
3,690 |
3,775 |
+1.75% |
277,600 |
| 2024/6/26 |
3,600 |
3,750 |
3,575 |
3,710 |
+1.92% |
315,300 |
| 2024/6/25 |
3,720 |
3,725 |
3,565 |
3,640 |
-0.82% |
294,700 |
| 2024/6/24 |
3,460 |
3,680 |
3,440 |
3,670 |
+6.07% |
445,900 |
| 2024/6/21 |
3,585 |
3,635 |
3,455 |
3,460 |
-2.67% |
330,300 |
| 2024/6/20 |
3,445 |
3,560 |
3,360 |
3,555 |
+1.28% |
683,800 |
| 2024/6/19 |
3,735 |
3,825 |
3,390 |
3,510 |
-7.51% |
1,195,100 |
| 2024/6/18 |
4,240 |
4,310 |
3,710 |
3,795 |
-8.99% |
1,296,500 |
| 2024/6/17 |
4,225 |
4,280 |
4,105 |
4,170 |
+0.36% |
584,800 |
| 2024/6/14 |
3,875 |
4,190 |
3,870 |
4,155 |
+6.13% |
428,500 |
| 2024/6/13 |
4,000 |
4,025 |
3,860 |
3,915 |
+0.51% |
313,100 |
| 2024/6/12 |
4,150 |
4,200 |
3,890 |
3,895 |
-5.92% |
809,200 |
| 2024/6/11 |
3,850 |
4,230 |
3,820 |
4,140 |
+8.95% |
939,300 |
| 2024/6/10 |
3,700 |
3,825 |
3,690 |
3,800 |
+2.15% |
200,600 |
| 2024/6/7 |
3,640 |
3,725 |
3,630 |
3,720 |
+0.81% |
164,500 |
| 2024/6/6 |
3,750 |
3,775 |
3,655 |
3,690 |
-1.34% |
161,600 |
|
