| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
5,520 |
5,770 |
5,430 |
5,700 |
+4.01% |
89,000 |
| 2024/12/12 |
5,590 |
5,700 |
5,350 |
5,480 |
+3.01% |
114,700 |
| 2024/12/11 |
5,200 |
5,390 |
5,110 |
5,320 |
+3.50% |
105,300 |
| 2024/12/10 |
5,160 |
5,200 |
5,010 |
5,140 |
-1.53% |
116,400 |
| 2024/12/9 |
4,720 |
5,300 |
4,705 |
5,220 |
+10.95% |
289,300 |
| 2024/12/6 |
4,990 |
5,000 |
4,705 |
4,705 |
-7.20% |
174,100 |
| 2024/12/5 |
5,070 |
5,220 |
4,915 |
5,070 |
+0.80% |
123,700 |
| 2024/12/4 |
4,845 |
5,100 |
4,830 |
5,030 |
+3.39% |
131,700 |
| 2024/12/3 |
4,800 |
5,070 |
4,775 |
4,865 |
+0.31% |
95,600 |
| 2024/12/2 |
4,940 |
4,945 |
4,715 |
4,850 |
-0.51% |
111,400 |
| 2024/11/29 |
4,740 |
5,040 |
4,740 |
4,875 |
+3.39% |
150,800 |
| 2024/11/28 |
4,680 |
4,800 |
4,605 |
4,715 |
-0.63% |
131,800 |
| 2024/11/27 |
4,990 |
5,200 |
4,720 |
4,745 |
-5.29% |
235,800 |
| 2024/11/26 |
4,960 |
5,080 |
4,715 |
5,010 |
-2.91% |
270,800 |
| 2024/11/25 |
5,300 |
5,450 |
4,820 |
5,160 |
+4.03% |
698,200 |
| 2024/11/22 |
4,960 |
4,960 |
4,960 |
4,960 |
+16.43% |
16,400 |
| 2024/11/21 |
4,440 |
4,540 |
3,790 |
4,260 |
+5.97% |
568,300 |
| 2024/11/20 |
4,055 |
4,175 |
3,910 |
4,020 |
-1.47% |
116,500 |
| 2024/11/19 |
4,155 |
4,270 |
3,930 |
4,080 |
-1.81% |
341,100 |
| 2024/11/18 |
3,850 |
4,155 |
3,850 |
4,155 |
+20.26% |
145,900 |
| 2024/11/15 |
3,425 |
3,455 |
3,390 |
3,455 |
+16.96% |
190,200 |
| 2024/11/14 |
2,970 |
3,000 |
2,901 |
2,954 |
-1.24% |
118,400 |
| 2024/11/13 |
3,055 |
3,160 |
2,991 |
2,991 |
-2.09% |
114,400 |
| 2024/11/12 |
3,035 |
3,120 |
2,994 |
3,055 |
+0.49% |
73,600 |
| 2024/11/11 |
3,000 |
3,170 |
2,995 |
3,040 |
-1.14% |
93,000 |
| 2024/11/8 |
3,045 |
3,200 |
3,030 |
3,075 |
+0.99% |
87,600 |
| 2024/11/7 |
3,080 |
3,195 |
2,950 |
3,045 |
-0.16% |
104,400 |
| 2024/11/6 |
2,925 |
3,070 |
2,880 |
3,050 |
+4.81% |
73,000 |
| 2024/11/5 |
2,864 |
2,950 |
2,792 |
2,910 |
+2.86% |
68,300 |
| 2024/11/1 |
2,857 |
2,956 |
2,811 |
2,829 |
-3.94% |
111,100 |
| 2024/10/31 |
2,851 |
2,991 |
2,779 |
2,945 |
+3.81% |
121,700 |
| 2024/10/30 |
2,865 |
2,888 |
2,792 |
2,837 |
-1.66% |
74,900 |
| 2024/10/29 |
2,640 |
2,921 |
2,640 |
2,885 |
+9.99% |
140,700 |
| 2024/10/28 |
2,518 |
2,680 |
2,401 |
2,623 |
+6.28% |
104,000 |
| 2024/10/25 |
2,627 |
2,700 |
2,454 |
2,468 |
-5.59% |
111,900 |
| 2024/10/24 |
2,250 |
2,646 |
2,250 |
2,614 |
+14.20% |
248,300 |
| 2024/10/23 |
2,361 |
2,423 |
2,250 |
2,289 |
-4.35% |
110,900 |
| 2024/10/22 |
2,483 |
2,536 |
2,380 |
2,393 |
-3.12% |
151,300 |
| 2024/10/21 |
2,354 |
2,475 |
2,331 |
2,470 |
+5.02% |
51,500 |
| 2024/10/18 |
2,360 |
2,430 |
2,332 |
2,352 |
-0.08% |
34,900 |
| 2024/10/17 |
2,400 |
2,448 |
2,324 |
2,354 |
-2.89% |
37,000 |
| 2024/10/16 |
2,391 |
2,550 |
2,391 |
2,424 |
+1.38% |
69,500 |
| 2024/10/15 |
2,400 |
2,444 |
2,299 |
2,391 |
-1.32% |
69,200 |
| 2024/10/11 |
2,436 |
2,499 |
2,415 |
2,423 |
-1.86% |
24,000 |
| 2024/10/10 |
2,450 |
2,514 |
2,416 |
2,469 |
+0.20% |
62,300 |
| 2024/10/9 |
2,582 |
2,583 |
2,368 |
2,464 |
-4.57% |
184,400 |
| 2024/10/8 |
2,681 |
2,700 |
2,552 |
2,582 |
-4.37% |
119,500 |
| 2024/10/7 |
2,649 |
2,760 |
2,619 |
2,700 |
+4.33% |
118,300 |
| 2024/10/4 |
2,662 |
2,678 |
2,540 |
2,588 |
-1.22% |
92,600 |
| 2024/10/3 |
2,489 |
2,650 |
2,457 |
2,620 |
+5.65% |
149,700 |
| 2024/10/2 |
2,402 |
2,580 |
2,394 |
2,480 |
-0.16% |
152,200 |
| 2024/10/1 |
2,533 |
2,556 |
2,330 |
2,484 |
-0.88% |
141,200 |
| 2024/9/30 |
2,498 |
2,650 |
2,451 |
2,506 |
-1.65% |
134,200 |
| 2024/9/27 |
2,481 |
2,587 |
2,452 |
2,548 |
+1.15% |
115,800 |
| 2024/9/26 |
2,241 |
2,670 |
2,211 |
2,519 |
+14.97% |
457,400 |
| 2024/9/25 |
2,156 |
2,202 |
2,105 |
2,191 |
+0.78% |
97,000 |
| 2024/9/24 |
2,285 |
2,290 |
2,081 |
2,174 |
-4.48% |
227,400 |
| 2024/9/20 |
2,249 |
2,345 |
2,175 |
2,276 |
+3.50% |
182,800 |
| 2024/9/19 |
2,120 |
2,285 |
2,070 |
2,199 |
+6.23% |
226,300 |
| 2024/9/18 |
2,021 |
2,209 |
1,991 |
2,070 |
+4.49% |
370,900 |
| 2024/9/17 |
1,861 |
2,041 |
1,861 |
1,981 |
+4.76% |
144,500 |
| 2024/9/13 |
1,930 |
1,969 |
1,847 |
1,891 |
-3.03% |
178,100 |
| 2024/9/12 |
1,912 |
2,004 |
1,870 |
1,950 |
+5.92% |
154,900 |
| 2024/9/11 |
2,025 |
2,035 |
1,775 |
1,841 |
-7.25% |
324,400 |
| 2024/9/10 |
1,882 |
2,076 |
1,828 |
1,985 |
+7.01% |
439,900 |
| 2024/9/9 |
1,649 |
1,907 |
1,625 |
1,855 |
+9.83% |
345,300 |
| 2024/9/6 |
1,681 |
1,788 |
1,640 |
1,689 |
+2.49% |
392,800 |
| 2024/9/5 |
1,813 |
2,048 |
1,609 |
1,648 |
-0.30% |
1,872,500 |
| 2024/9/4 |
1,672 |
1,693 |
1,565 |
1,653 |
-4.89% |
95,300 |
| 2024/9/3 |
1,697 |
1,738 |
1,666 |
1,738 |
+6.36% |
80,200 |
| 2024/9/2 |
1,650 |
1,680 |
1,611 |
1,634 |
+3.42% |
67,900 |
| 2024/8/30 |
1,533 |
1,599 |
1,527 |
1,580 |
+2.73% |
41,300 |
| 2024/8/29 |
1,522 |
1,612 |
1,506 |
1,538 |
+0.46% |
66,100 |
| 2024/8/28 |
1,487 |
1,570 |
1,487 |
1,531 |
+1.73% |
44,900 |
| 2024/8/27 |
1,444 |
1,515 |
1,431 |
1,505 |
+3.29% |
21,300 |
| 2024/8/26 |
1,384 |
1,490 |
1,384 |
1,457 |
+5.66% |
67,400 |
| 2024/8/23 |
1,355 |
1,403 |
1,348 |
1,379 |
+6.16% |
45,800 |
| 2024/8/22 |
1,295 |
1,328 |
1,290 |
1,299 |
+0.31% |
22,800 |
| 2024/8/21 |
1,301 |
1,332 |
1,280 |
1,295 |
-1.82% |
20,200 |
| 2024/8/20 |
1,291 |
1,340 |
1,291 |
1,319 |
+3.13% |
24,700 |
| 2024/8/19 |
1,302 |
1,346 |
1,277 |
1,279 |
-1.77% |
40,700 |
| 2024/8/16 |
1,302 |
1,325 |
1,284 |
1,302 |
+0.31% |
21,400 |
| 2024/8/15 |
1,264 |
1,306 |
1,264 |
1,298 |
+0.31% |
13,000 |
| 2024/8/14 |
1,219 |
1,318 |
1,213 |
1,294 |
+6.33% |
31,500 |
| 2024/8/13 |
1,133 |
1,217 |
1,124 |
1,217 |
+8.37% |
56,800 |
| 2024/8/9 |
1,142 |
1,154 |
1,061 |
1,123 |
-2.26% |
66,100 |
| 2024/8/8 |
1,066 |
1,170 |
1,051 |
1,149 |
+4.84% |
21,000 |
| 2024/8/7 |
986 |
1,135 |
986 |
1,096 |
+7.87% |
57,900 |
| 2024/8/6 |
931 |
1,036 |
921 |
1,016 |
+14.67% |
166,300 |
| 2024/8/5 |
1,126 |
1,176 |
886 |
886 |
-25.30% |
223,900 |
| 2024/8/2 |
1,310 |
1,310 |
1,185 |
1,186 |
-13.05% |
93,700 |
| 2024/8/1 |
1,395 |
1,424 |
1,364 |
1,364 |
-4.08% |
17,500 |
| 2024/7/31 |
1,385 |
1,430 |
1,382 |
1,422 |
+1.43% |
21,100 |
| 2024/7/30 |
1,424 |
1,424 |
1,370 |
1,402 |
-2.37% |
33,900 |
| 2024/7/29 |
1,421 |
1,446 |
1,403 |
1,436 |
+1.41% |
27,500 |
| 2024/7/26 |
1,387 |
1,433 |
1,383 |
1,416 |
+0.78% |
39,400 |
| 2024/7/25 |
1,384 |
1,415 |
1,362 |
1,405 |
-0.64% |
39,200 |
| 2024/7/24 |
1,430 |
1,460 |
1,412 |
1,414 |
-2.21% |
8,800 |
| 2024/7/23 |
1,428 |
1,457 |
1,412 |
1,446 |
+2.26% |
7,600 |
| 2024/7/22 |
1,486 |
1,506 |
1,391 |
1,414 |
-5.73% |
59,400 |
| 2024/7/19 |
1,529 |
1,551 |
1,500 |
1,500 |
-2.91% |
19,400 |
| 2024/7/18 |
1,521 |
1,568 |
1,516 |
1,545 |
+0.00% |
20,900 |
| 2024/7/17 |
1,538 |
1,567 |
1,528 |
1,545 |
+1.31% |
18,000 |
| 2024/7/16 |
1,526 |
1,530 |
1,495 |
1,525 |
+0.39% |
21,200 |
| 2024/7/12 |
1,426 |
1,535 |
1,426 |
1,519 |
+5.49% |
36,400 |
| 2024/7/11 |
1,458 |
1,458 |
1,403 |
1,440 |
+0.07% |
18,400 |
| 2024/7/10 |
1,455 |
1,455 |
1,424 |
1,439 |
-0.76% |
7,400 |
| 2024/7/9 |
1,466 |
1,467 |
1,440 |
1,450 |
-1.09% |
8,300 |
| 2024/7/8 |
1,440 |
1,493 |
1,425 |
1,466 |
+1.73% |
16,600 |
| 2024/7/5 |
1,471 |
1,477 |
1,441 |
1,441 |
-2.17% |
13,100 |
| 2024/7/4 |
1,458 |
1,500 |
1,458 |
1,473 |
+1.24% |
24,800 |
| 2024/7/3 |
1,455 |
1,477 |
1,438 |
1,455 |
+0.76% |
15,800 |
| 2024/7/2 |
1,455 |
1,480 |
1,438 |
1,444 |
-0.48% |
15,900 |
| 2024/7/1 |
1,449 |
1,475 |
1,424 |
1,451 |
+1.47% |
23,000 |
| 2024/6/28 |
1,417 |
1,449 |
1,406 |
1,430 |
+0.28% |
33,900 |
| 2024/6/27 |
1,426 |
1,450 |
1,407 |
1,426 |
+0.35% |
22,000 |
| 2024/6/26 |
1,415 |
1,475 |
1,398 |
1,421 |
-0.28% |
82,500 |
| 2024/6/25 |
1,369 |
1,449 |
1,369 |
1,425 |
+5.79% |
58,000 |
| 2024/6/24 |
1,338 |
1,366 |
1,335 |
1,347 |
+0.82% |
31,100 |
| 2024/6/21 |
1,331 |
1,352 |
1,315 |
1,336 |
-0.07% |
29,300 |
| 2024/6/20 |
1,301 |
1,337 |
1,301 |
1,337 |
+2.61% |
15,300 |
| 2024/6/19 |
1,320 |
1,350 |
1,300 |
1,303 |
-1.51% |
60,200 |
| 2024/6/18 |
1,371 |
1,371 |
1,308 |
1,323 |
-3.50% |
57,500 |
|
