| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
4,941 |
5,021 |
4,940 |
5,007 |
+1.01% |
3,910,500 |
| 2024/12/2 |
4,953 |
4,995 |
4,930 |
4,957 |
+0.14% |
2,926,400 |
| 2024/11/29 |
4,924 |
4,953 |
4,897 |
4,950 |
-0.62% |
2,794,600 |
| 2024/11/28 |
4,918 |
4,988 |
4,903 |
4,981 |
+1.34% |
2,115,200 |
| 2024/11/27 |
4,946 |
4,947 |
4,908 |
4,915 |
-0.22% |
2,681,000 |
| 2024/11/26 |
4,971 |
4,977 |
4,910 |
4,926 |
-0.73% |
4,173,000 |
| 2024/11/25 |
5,034 |
5,052 |
4,962 |
4,962 |
-1.35% |
7,932,500 |
| 2024/11/22 |
4,980 |
5,055 |
4,976 |
5,030 |
+0.70% |
3,026,500 |
| 2024/11/21 |
5,003 |
5,049 |
4,980 |
4,995 |
+0.22% |
2,807,800 |
| 2024/11/20 |
5,027 |
5,039 |
4,984 |
4,984 |
-0.86% |
2,964,500 |
| 2024/11/19 |
5,041 |
5,046 |
4,985 |
5,027 |
+0.08% |
3,824,400 |
| 2024/11/18 |
5,042 |
5,078 |
5,023 |
5,023 |
-0.06% |
2,628,900 |
| 2024/11/15 |
5,045 |
5,083 |
5,023 |
5,026 |
-0.34% |
3,883,400 |
| 2024/11/14 |
5,000 |
5,061 |
4,964 |
5,043 |
+1.31% |
3,892,800 |
| 2024/11/13 |
4,983 |
5,006 |
4,956 |
4,978 |
-0.36% |
3,918,700 |
| 2024/11/12 |
4,949 |
5,037 |
4,938 |
4,996 |
+2.00% |
4,939,600 |
| 2024/11/11 |
4,908 |
4,944 |
4,895 |
4,898 |
-0.14% |
3,237,700 |
| 2024/11/8 |
4,905 |
4,926 |
4,862 |
4,905 |
+1.45% |
5,362,900 |
| 2024/11/7 |
4,831 |
4,851 |
4,791 |
4,835 |
+0.17% |
4,960,500 |
| 2024/11/6 |
4,785 |
4,921 |
4,761 |
4,827 |
+0.73% |
4,542,600 |
| 2024/11/5 |
4,757 |
4,874 |
4,742 |
4,792 |
+0.67% |
5,226,400 |
| 2024/11/1 |
4,750 |
4,777 |
4,727 |
4,760 |
-0.38% |
3,398,500 |
| 2024/10/31 |
4,834 |
4,846 |
4,755 |
4,778 |
-1.57% |
5,488,000 |
| 2024/10/30 |
4,820 |
4,862 |
4,820 |
4,854 |
+0.73% |
6,412,500 |
| 2024/10/29 |
4,771 |
4,830 |
4,768 |
4,819 |
+1.15% |
3,018,200 |
| 2024/10/28 |
4,702 |
4,782 |
4,702 |
4,764 |
+0.80% |
3,042,000 |
| 2024/10/25 |
4,736 |
4,738 |
4,705 |
4,726 |
+0.08% |
2,265,200 |
| 2024/10/24 |
4,680 |
4,749 |
4,674 |
4,722 |
+0.06% |
3,578,100 |
| 2024/10/23 |
4,712 |
4,745 |
4,698 |
4,719 |
-0.25% |
2,462,900 |
| 2024/10/22 |
4,735 |
4,741 |
4,707 |
4,731 |
-0.17% |
3,305,300 |
| 2024/10/21 |
4,764 |
4,774 |
4,734 |
4,739 |
-1.27% |
2,834,200 |
| 2024/10/18 |
4,785 |
4,805 |
4,775 |
4,800 |
+0.29% |
3,428,200 |
| 2024/10/17 |
4,800 |
4,811 |
4,774 |
4,786 |
-0.10% |
2,644,500 |
| 2024/10/16 |
4,793 |
4,817 |
4,770 |
4,791 |
-0.15% |
3,851,400 |
| 2024/10/15 |
4,720 |
4,808 |
4,720 |
4,798 |
+1.76% |
4,391,300 |
| 2024/10/11 |
4,779 |
4,784 |
4,691 |
4,715 |
-1.67% |
5,531,500 |
| 2024/10/10 |
4,790 |
4,832 |
4,769 |
4,795 |
+0.29% |
3,354,400 |
| 2024/10/9 |
4,755 |
4,787 |
4,746 |
4,781 |
+2.05% |
3,493,100 |
| 2024/10/8 |
4,680 |
4,704 |
4,643 |
4,685 |
-1.16% |
3,938,700 |
| 2024/10/7 |
4,750 |
4,763 |
4,716 |
4,740 |
+1.13% |
4,181,400 |
| 2024/10/4 |
4,643 |
4,689 |
4,641 |
4,687 |
+0.80% |
3,161,000 |
| 2024/10/3 |
4,656 |
4,687 |
4,629 |
4,650 |
+0.89% |
3,528,100 |
| 2024/10/2 |
4,644 |
4,650 |
4,596 |
4,609 |
-1.50% |
3,929,800 |
| 2024/10/1 |
4,655 |
4,692 |
4,630 |
4,679 |
+1.85% |
4,372,900 |
| 2024/9/30 |
4,629 |
4,678 |
4,566 |
4,594 |
-3.67% |
7,048,600 |
| 2024/9/27 |
4,695 |
4,769 |
4,647 |
4,769 |
-1.22% |
6,907,500 |
| 2024/9/26 |
4,791 |
4,828 |
4,783 |
4,828 |
+1.43% |
5,668,300 |
| 2024/9/25 |
4,833 |
4,848 |
4,744 |
4,760 |
-1.29% |
4,050,100 |
| 2024/9/24 |
4,874 |
4,895 |
4,822 |
4,822 |
+0.37% |
3,909,200 |
| 2024/9/20 |
4,828 |
4,853 |
4,777 |
4,804 |
-0.19% |
8,727,100 |
| 2024/9/19 |
4,768 |
4,843 |
4,754 |
4,813 |
+1.95% |
3,996,300 |
| 2024/9/18 |
4,750 |
4,762 |
4,705 |
4,721 |
-0.34% |
3,620,200 |
| 2024/9/17 |
4,759 |
4,770 |
4,717 |
4,737 |
-0.55% |
5,125,800 |
| 2024/9/13 |
4,782 |
4,819 |
4,755 |
4,763 |
-0.40% |
6,177,700 |
| 2024/9/12 |
4,715 |
4,790 |
4,709 |
4,782 |
+0.91% |
4,751,200 |
| 2024/9/11 |
4,794 |
4,797 |
4,685 |
4,739 |
-1.76% |
5,394,000 |
| 2024/9/10 |
4,854 |
4,858 |
4,812 |
4,824 |
-0.64% |
3,361,200 |
| 2024/9/9 |
4,800 |
4,855 |
4,784 |
4,855 |
+0.08% |
4,285,200 |
| 2024/9/6 |
4,843 |
4,882 |
4,813 |
4,851 |
-0.57% |
3,685,100 |
| 2024/9/5 |
4,797 |
4,892 |
4,792 |
4,879 |
+1.18% |
4,306,000 |
| 2024/9/4 |
4,885 |
4,903 |
4,790 |
4,822 |
-3.17% |
5,421,500 |
| 2024/9/3 |
4,905 |
4,980 |
4,891 |
4,980 |
+1.22% |
2,611,300 |
| 2024/9/2 |
4,911 |
4,945 |
4,886 |
4,920 |
+0.18% |
2,799,900 |
| 2024/8/30 |
4,976 |
4,979 |
4,873 |
4,911 |
-1.07% |
9,773,600 |
| 2024/8/29 |
4,922 |
4,966 |
4,902 |
4,964 |
+1.60% |
3,817,000 |
| 2024/8/28 |
4,876 |
4,923 |
4,851 |
4,886 |
+0.83% |
3,952,200 |
| 2024/8/27 |
4,830 |
4,863 |
4,820 |
4,846 |
+0.56% |
3,063,900 |
| 2024/8/26 |
4,775 |
4,821 |
4,750 |
4,819 |
+0.56% |
3,181,000 |
| 2024/8/23 |
4,847 |
4,864 |
4,792 |
4,792 |
-0.97% |
3,453,800 |
| 2024/8/22 |
4,795 |
4,839 |
4,786 |
4,839 |
+1.36% |
3,852,500 |
| 2024/8/21 |
4,730 |
4,783 |
4,712 |
4,774 |
+0.78% |
3,222,000 |
| 2024/8/20 |
4,710 |
4,759 |
4,690 |
4,737 |
+1.17% |
4,633,100 |
| 2024/8/19 |
4,700 |
4,713 |
4,644 |
4,682 |
+0.54% |
4,186,000 |
| 2024/8/16 |
4,621 |
4,662 |
4,584 |
4,657 |
+1.73% |
5,367,500 |
| 2024/8/15 |
4,509 |
4,608 |
4,506 |
4,578 |
+0.88% |
3,451,600 |
| 2024/8/14 |
4,565 |
4,598 |
4,506 |
4,538 |
-0.24% |
4,752,600 |
| 2024/8/13 |
4,540 |
4,565 |
4,520 |
4,549 |
+0.89% |
4,968,300 |
| 2024/8/9 |
4,515 |
4,562 |
4,444 |
4,509 |
-0.22% |
8,269,500 |
| 2024/8/8 |
4,513 |
4,581 |
4,470 |
4,519 |
-1.40% |
5,600,500 |
| 2024/8/7 |
4,359 |
4,648 |
4,357 |
4,583 |
+5.14% |
9,064,700 |
| 2024/8/6 |
4,382 |
4,439 |
4,269 |
4,359 |
+1.70% |
13,607,400 |
| 2024/8/5 |
4,306 |
4,470 |
4,241 |
4,286 |
-2.06% |
15,356,100 |
| 2024/8/2 |
4,319 |
4,408 |
4,315 |
4,376 |
-0.30% |
7,471,900 |
| 2024/8/1 |
4,485 |
4,490 |
4,361 |
4,389 |
-2.90% |
6,445,000 |
| 2024/7/31 |
4,486 |
4,555 |
4,478 |
4,520 |
+0.22% |
5,791,200 |
| 2024/7/30 |
4,507 |
4,534 |
4,493 |
4,510 |
-0.66% |
4,220,600 |
| 2024/7/29 |
4,523 |
4,570 |
4,510 |
4,540 |
+0.60% |
4,118,900 |
| 2024/7/26 |
4,547 |
4,562 |
4,509 |
4,513 |
-0.90% |
4,099,600 |
| 2024/7/25 |
4,530 |
4,605 |
4,492 |
4,554 |
-0.42% |
5,299,500 |
| 2024/7/24 |
4,589 |
4,597 |
4,557 |
4,573 |
-0.85% |
2,554,900 |
| 2024/7/23 |
4,611 |
4,622 |
4,595 |
4,612 |
-0.17% |
2,593,400 |
| 2024/7/22 |
4,575 |
4,620 |
4,552 |
4,620 |
+0.74% |
2,770,200 |
| 2024/7/19 |
4,594 |
4,601 |
4,556 |
4,586 |
-0.20% |
3,940,100 |
| 2024/7/18 |
4,532 |
4,596 |
4,516 |
4,595 |
+1.10% |
4,817,700 |
| 2024/7/17 |
4,514 |
4,561 |
4,506 |
4,545 |
+0.89% |
3,638,700 |
| 2024/7/16 |
4,525 |
4,525 |
4,468 |
4,505 |
-0.44% |
3,304,200 |
| 2024/7/12 |
4,540 |
4,559 |
4,524 |
4,525 |
-0.35% |
6,138,900 |
| 2024/7/11 |
4,550 |
4,567 |
4,526 |
4,541 |
+0.84% |
4,687,900 |
| 2024/7/10 |
4,480 |
4,509 |
4,463 |
4,503 |
+0.85% |
4,390,300 |
| 2024/7/9 |
4,416 |
4,484 |
4,373 |
4,465 |
+0.88% |
5,015,000 |
| 2024/7/8 |
4,417 |
4,465 |
4,410 |
4,426 |
+0.71% |
4,566,800 |
| 2024/7/5 |
4,398 |
4,408 |
4,375 |
4,395 |
+0.05% |
2,381,500 |
| 2024/7/4 |
4,412 |
4,412 |
4,376 |
4,393 |
+0.02% |
2,185,200 |
| 2024/7/3 |
4,384 |
4,411 |
4,365 |
4,392 |
+0.25% |
3,953,300 |
| 2024/7/2 |
4,345 |
4,386 |
4,320 |
4,381 |
+0.83% |
4,644,500 |
| 2024/7/1 |
4,300 |
4,370 |
4,280 |
4,345 |
+2.14% |
4,585,400 |
| 2024/6/28 |
4,224 |
4,282 |
4,224 |
4,254 |
+0.78% |
4,811,100 |
| 2024/6/27 |
4,224 |
4,237 |
4,206 |
4,221 |
-0.12% |
12,334,700 |
| 2024/6/26 |
4,260 |
4,265 |
4,193 |
4,226 |
-0.80% |
4,732,600 |
| 2024/6/25 |
4,206 |
4,274 |
4,206 |
4,260 |
+0.95% |
4,060,500 |
| 2024/6/24 |
4,209 |
4,233 |
4,183 |
4,220 |
+1.17% |
3,812,200 |
| 2024/6/21 |
4,125 |
4,192 |
4,120 |
4,171 |
+0.39% |
7,092,000 |
| 2024/6/20 |
4,150 |
4,161 |
4,125 |
4,155 |
-0.02% |
3,377,800 |
| 2024/6/19 |
4,192 |
4,192 |
4,129 |
4,156 |
-0.50% |
3,223,900 |
| 2024/6/18 |
4,165 |
4,205 |
4,159 |
4,177 |
+0.05% |
3,861,300 |
| 2024/6/17 |
4,219 |
4,222 |
4,160 |
4,175 |
-1.11% |
4,868,800 |
| 2024/6/14 |
4,232 |
4,259 |
4,203 |
4,222 |
-1.61% |
9,126,500 |
| 2024/6/13 |
4,300 |
4,311 |
4,264 |
4,291 |
+0.30% |
4,237,500 |
| 2024/6/12 |
4,295 |
4,299 |
4,264 |
4,278 |
-0.40% |
3,763,900 |
| 2024/6/11 |
4,298 |
4,312 |
4,275 |
4,295 |
-0.09% |
3,475,300 |
| 2024/6/10 |
4,272 |
4,310 |
4,255 |
4,299 |
+0.84% |
3,015,900 |
| 2024/6/7 |
4,260 |
4,268 |
4,240 |
4,263 |
-0.54% |
4,366,300 |
| 2024/6/6 |
4,282 |
4,316 |
4,265 |
4,286 |
+0.05% |
4,584,500 |
|
