| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/9 |
4,051 |
4,066 |
4,008 |
4,030 |
+0.47% |
1,390,300 |
| 2024/12/6 |
4,063 |
4,073 |
3,993 |
4,011 |
-1.09% |
1,711,500 |
| 2024/12/5 |
4,025 |
4,065 |
3,987 |
4,055 |
+3.15% |
3,437,600 |
| 2024/12/4 |
3,975 |
3,982 |
3,917 |
3,931 |
-1.50% |
1,715,100 |
| 2024/12/3 |
3,929 |
4,015 |
3,897 |
3,991 |
+2.12% |
3,121,200 |
| 2024/12/2 |
3,834 |
3,938 |
3,827 |
3,908 |
+3.39% |
3,471,500 |
| 2024/11/29 |
3,739 |
3,780 |
3,715 |
3,780 |
+1.15% |
1,882,800 |
| 2024/11/28 |
3,618 |
3,755 |
3,608 |
3,737 |
+3.15% |
2,511,900 |
| 2024/11/27 |
3,670 |
3,680 |
3,592 |
3,623 |
-1.52% |
1,439,200 |
| 2024/11/26 |
3,720 |
3,725 |
3,643 |
3,679 |
-0.70% |
2,526,600 |
| 2024/11/25 |
3,620 |
3,722 |
3,611 |
3,705 |
+4.01% |
3,891,700 |
| 2024/11/22 |
3,526 |
3,591 |
3,511 |
3,562 |
+1.37% |
1,720,000 |
| 2024/11/21 |
3,550 |
3,557 |
3,500 |
3,514 |
-1.10% |
1,305,700 |
| 2024/11/20 |
3,569 |
3,573 |
3,532 |
3,553 |
-0.56% |
988,700 |
| 2024/11/19 |
3,490 |
3,588 |
3,483 |
3,573 |
+2.85% |
1,659,500 |
| 2024/11/18 |
3,453 |
3,482 |
3,445 |
3,474 |
+0.99% |
1,085,700 |
| 2024/11/15 |
3,491 |
3,499 |
3,435 |
3,440 |
-1.57% |
1,779,100 |
| 2024/11/14 |
3,515 |
3,542 |
3,495 |
3,495 |
-0.03% |
1,506,300 |
| 2024/11/13 |
3,525 |
3,540 |
3,484 |
3,496 |
-0.85% |
1,447,500 |
| 2024/11/12 |
3,553 |
3,605 |
3,519 |
3,526 |
-0.25% |
1,680,800 |
| 2024/11/11 |
3,582 |
3,603 |
3,498 |
3,535 |
-1.31% |
2,074,600 |
| 2024/11/8 |
3,628 |
3,632 |
3,515 |
3,582 |
-0.28% |
2,180,200 |
| 2024/11/7 |
3,630 |
3,657 |
3,565 |
3,592 |
+1.58% |
2,941,000 |
| 2024/11/6 |
3,452 |
3,536 |
3,448 |
3,536 |
+2.49% |
1,736,100 |
| 2024/11/5 |
3,394 |
3,450 |
3,375 |
3,450 |
+2.37% |
1,272,200 |
| 2024/11/1 |
3,340 |
3,382 |
3,330 |
3,370 |
-0.85% |
1,138,500 |
| 2024/10/31 |
3,397 |
3,415 |
3,375 |
3,399 |
-0.12% |
1,183,400 |
| 2024/10/30 |
3,400 |
3,422 |
3,372 |
3,403 |
+0.09% |
1,624,500 |
| 2024/10/29 |
3,340 |
3,422 |
3,332 |
3,400 |
+2.53% |
1,329,500 |
| 2024/10/28 |
3,213 |
3,320 |
3,211 |
3,316 |
+2.41% |
1,417,600 |
| 2024/10/25 |
3,260 |
3,268 |
3,210 |
3,238 |
-0.55% |
884,100 |
| 2024/10/24 |
3,260 |
3,278 |
3,229 |
3,256 |
-0.97% |
953,700 |
| 2024/10/23 |
3,310 |
3,324 |
3,283 |
3,288 |
-0.66% |
1,246,400 |
| 2024/10/22 |
3,352 |
3,363 |
3,289 |
3,310 |
-1.90% |
1,396,900 |
| 2024/10/21 |
3,373 |
3,389 |
3,345 |
3,374 |
+0.39% |
902,400 |
| 2024/10/18 |
3,373 |
3,394 |
3,353 |
3,361 |
+0.42% |
1,464,300 |
| 2024/10/17 |
3,337 |
3,373 |
3,325 |
3,347 |
+0.78% |
802,600 |
| 2024/10/16 |
3,300 |
3,343 |
3,280 |
3,321 |
-0.27% |
997,700 |
| 2024/10/15 |
3,339 |
3,353 |
3,306 |
3,330 |
+1.62% |
1,535,700 |
| 2024/10/11 |
3,285 |
3,310 |
3,273 |
3,277 |
-0.46% |
933,900 |
| 2024/10/10 |
3,284 |
3,295 |
3,266 |
3,292 |
+0.98% |
871,700 |
| 2024/10/9 |
3,292 |
3,297 |
3,248 |
3,260 |
-0.12% |
1,393,800 |
| 2024/10/8 |
3,323 |
3,330 |
3,260 |
3,264 |
-3.80% |
1,880,100 |
| 2024/10/7 |
3,393 |
3,417 |
3,367 |
3,393 |
+1.65% |
1,388,600 |
| 2024/10/4 |
3,355 |
3,366 |
3,330 |
3,338 |
+0.54% |
837,500 |
| 2024/10/3 |
3,374 |
3,377 |
3,312 |
3,320 |
+0.48% |
1,046,200 |
| 2024/10/2 |
3,330 |
3,362 |
3,292 |
3,304 |
-1.78% |
1,355,600 |
| 2024/10/1 |
3,330 |
3,382 |
3,313 |
3,364 |
+2.09% |
1,294,200 |
| 2024/9/30 |
3,243 |
3,324 |
3,230 |
3,295 |
-1.88% |
2,679,200 |
| 2024/9/27 |
3,406 |
3,408 |
3,315 |
3,358 |
-0.24% |
1,748,400 |
| 2024/9/26 |
3,311 |
3,366 |
3,290 |
3,366 |
+2.56% |
1,780,500 |
| 2024/9/25 |
3,299 |
3,311 |
3,271 |
3,282 |
-0.61% |
1,067,500 |
| 2024/9/24 |
3,355 |
3,356 |
3,302 |
3,302 |
-0.93% |
1,483,800 |
| 2024/9/20 |
3,361 |
3,370 |
3,327 |
3,333 |
+1.00% |
1,408,700 |
| 2024/9/19 |
3,280 |
3,327 |
3,276 |
3,300 |
+1.79% |
1,275,600 |
| 2024/9/18 |
3,260 |
3,269 |
3,212 |
3,242 |
+0.97% |
858,000 |
| 2024/9/17 |
3,269 |
3,285 |
3,178 |
3,211 |
-1.20% |
1,388,100 |
| 2024/9/13 |
3,256 |
3,293 |
3,228 |
3,250 |
-0.43% |
1,496,900 |
| 2024/9/12 |
3,264 |
3,277 |
3,222 |
3,264 |
+3.55% |
1,615,500 |
| 2024/9/11 |
3,213 |
3,220 |
3,132 |
3,152 |
-2.54% |
1,782,800 |
| 2024/9/10 |
3,283 |
3,290 |
3,226 |
3,234 |
-0.98% |
1,741,400 |
| 2024/9/9 |
3,201 |
3,278 |
3,185 |
3,266 |
-2.04% |
2,444,900 |
| 2024/9/6 |
3,390 |
3,396 |
3,300 |
3,334 |
-1.91% |
2,073,200 |
| 2024/9/5 |
3,379 |
3,473 |
3,362 |
3,399 |
-0.44% |
1,331,700 |
| 2024/9/4 |
3,444 |
3,494 |
3,396 |
3,414 |
-4.74% |
2,565,400 |
| 2024/9/3 |
3,560 |
3,616 |
3,557 |
3,584 |
+0.65% |
945,900 |
| 2024/9/2 |
3,590 |
3,603 |
3,561 |
3,561 |
-0.20% |
998,100 |
| 2024/8/30 |
3,570 |
3,589 |
3,558 |
3,568 |
+0.08% |
1,117,200 |
| 2024/8/29 |
3,530 |
3,570 |
3,524 |
3,565 |
-0.64% |
1,256,600 |
| 2024/8/28 |
3,560 |
3,588 |
3,539 |
3,588 |
+0.48% |
997,000 |
| 2024/8/27 |
3,578 |
3,592 |
3,539 |
3,571 |
+0.31% |
1,344,000 |
| 2024/8/26 |
3,570 |
3,578 |
3,544 |
3,560 |
-1.06% |
979,900 |
| 2024/8/23 |
3,577 |
3,598 |
3,545 |
3,598 |
+1.72% |
1,185,000 |
| 2024/8/22 |
3,561 |
3,574 |
3,522 |
3,537 |
-0.65% |
767,900 |
| 2024/8/21 |
3,540 |
3,570 |
3,533 |
3,560 |
-0.67% |
819,600 |
| 2024/8/20 |
3,576 |
3,584 |
3,541 |
3,584 |
+1.70% |
920,700 |
| 2024/8/19 |
3,540 |
3,612 |
3,523 |
3,524 |
-0.45% |
1,335,100 |
| 2024/8/16 |
3,610 |
3,611 |
3,538 |
3,540 |
+1.00% |
1,742,200 |
| 2024/8/15 |
3,441 |
3,549 |
3,425 |
3,505 |
+3.48% |
1,949,900 |
| 2024/8/14 |
3,414 |
3,420 |
3,358 |
3,387 |
-0.79% |
2,389,700 |
| 2024/8/13 |
3,325 |
3,414 |
3,307 |
3,414 |
+4.28% |
2,194,500 |
| 2024/8/9 |
3,350 |
3,367 |
3,196 |
3,274 |
-0.27% |
2,313,800 |
| 2024/8/8 |
3,280 |
3,359 |
3,241 |
3,283 |
-1.11% |
1,937,800 |
| 2024/8/7 |
3,142 |
3,434 |
3,126 |
3,320 |
+5.13% |
3,535,800 |
| 2024/8/6 |
3,173 |
3,237 |
3,070 |
3,158 |
+9.48% |
4,216,600 |
| 2024/8/5 |
3,201 |
3,235 |
2,855 |
2,884.5 |
-16.73% |
6,563,100 |
| 2024/8/2 |
3,700 |
3,712 |
3,464 |
3,464 |
-9.01% |
4,516,000 |
| 2024/8/1 |
3,905 |
3,918 |
3,765 |
3,807 |
-3.45% |
2,273,900 |
| 2024/7/31 |
3,850 |
3,952 |
3,817 |
3,943 |
+1.65% |
2,840,900 |
| 2024/7/30 |
3,862 |
3,887 |
3,831 |
3,879 |
+0.15% |
1,320,300 |
| 2024/7/29 |
3,825 |
3,877 |
3,790 |
3,873 |
+3.14% |
1,708,000 |
| 2024/7/26 |
3,798 |
3,819 |
3,750 |
3,755 |
-0.82% |
1,724,200 |
| 2024/7/25 |
3,850 |
3,851 |
3,781 |
3,786 |
-3.88% |
2,530,600 |
| 2024/7/24 |
3,994 |
4,011 |
3,939 |
3,939 |
-2.04% |
1,331,400 |
| 2024/7/23 |
4,001 |
4,041 |
3,992 |
4,021 |
+0.68% |
775,500 |
| 2024/7/22 |
4,069 |
4,073 |
3,994 |
3,994 |
-1.14% |
922,600 |
| 2024/7/19 |
4,071 |
4,080 |
4,026 |
4,040 |
-0.71% |
995,100 |
| 2024/7/18 |
4,111 |
4,159 |
4,068 |
4,069 |
-2.16% |
1,392,100 |
| 2024/7/17 |
4,143 |
4,180 |
4,133 |
4,159 |
+1.12% |
1,150,900 |
| 2024/7/16 |
4,068 |
4,133 |
4,051 |
4,113 |
+2.01% |
1,603,600 |
| 2024/7/12 |
4,007 |
4,054 |
3,989 |
4,032 |
-1.25% |
1,880,700 |
| 2024/7/11 |
4,108 |
4,121 |
4,045 |
4,083 |
-2.48% |
2,901,100 |
| 2024/7/10 |
4,152 |
4,187 |
4,139 |
4,187 |
+0.55% |
1,147,300 |
| 2024/7/9 |
4,169 |
4,178 |
4,114 |
4,164 |
-0.12% |
941,800 |
| 2024/7/8 |
4,143 |
4,179 |
4,126 |
4,169 |
+0.31% |
1,072,100 |
| 2024/7/5 |
4,198 |
4,224 |
4,155 |
4,156 |
-1.02% |
927,500 |
| 2024/7/4 |
4,216 |
4,222 |
4,169 |
4,199 |
-0.64% |
1,247,000 |
| 2024/7/3 |
4,237 |
4,254 |
4,189 |
4,226 |
+0.69% |
1,565,700 |
| 2024/7/2 |
4,090 |
4,223 |
4,077 |
4,197 |
+2.24% |
2,405,900 |
| 2024/7/1 |
4,119 |
4,119 |
4,080 |
4,105 |
+0.93% |
1,426,500 |
| 2024/6/28 |
4,088 |
4,106 |
4,051 |
4,067 |
+0.64% |
1,419,800 |
| 2024/6/27 |
4,055 |
4,056 |
4,005 |
4,041 |
-0.47% |
1,061,300 |
| 2024/6/26 |
4,004 |
4,060 |
3,992 |
4,060 |
+1.00% |
1,668,600 |
| 2024/6/25 |
3,927 |
4,020 |
3,918 |
4,020 |
+2.97% |
1,417,700 |
| 2024/6/24 |
3,890 |
3,908 |
3,871 |
3,904 |
+0.10% |
1,113,700 |
| 2024/6/21 |
3,931 |
3,987 |
3,898 |
3,900 |
+1.01% |
3,127,800 |
| 2024/6/20 |
3,930 |
3,946 |
3,836 |
3,861 |
-2.65% |
1,825,800 |
| 2024/6/19 |
3,950 |
3,977 |
3,938 |
3,966 |
+0.61% |
590,000 |
| 2024/6/18 |
3,985 |
4,009 |
3,927 |
3,942 |
+0.25% |
807,700 |
| 2024/6/17 |
3,989 |
3,998 |
3,932 |
3,932 |
-1.85% |
1,034,300 |
| 2024/6/14 |
3,950 |
4,015 |
3,945 |
4,006 |
+1.24% |
1,379,200 |
| 2024/6/13 |
4,040 |
4,040 |
3,957 |
3,957 |
-1.03% |
1,032,500 |
| 2024/6/12 |
4,056 |
4,061 |
3,994 |
3,998 |
-2.58% |
1,889,000 |
|
