| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
3,169 |
3,226 |
3,169 |
3,222 |
+0.69% |
260,000 |
| 2024/10/7 |
3,248 |
3,259 |
3,198 |
3,200 |
-0.93% |
372,200 |
| 2024/10/4 |
3,169 |
3,238 |
3,165 |
3,230 |
+2.64% |
366,400 |
| 2024/10/3 |
3,225 |
3,229 |
3,147 |
3,147 |
-0.35% |
415,200 |
| 2024/10/2 |
3,137 |
3,167 |
3,121 |
3,158 |
+0.25% |
408,900 |
| 2024/10/1 |
3,135 |
3,162 |
3,129 |
3,150 |
+0.00% |
346,600 |
| 2024/9/30 |
3,150 |
3,210 |
3,130 |
3,150 |
-4.26% |
624,100 |
| 2024/9/27 |
3,298 |
3,343 |
3,282 |
3,290 |
-2.23% |
527,800 |
| 2024/9/26 |
3,246 |
3,374 |
3,233 |
3,365 |
+5.52% |
677,500 |
| 2024/9/25 |
3,200 |
3,201 |
3,166 |
3,189 |
-1.51% |
392,300 |
| 2024/9/24 |
3,221 |
3,248 |
3,186 |
3,238 |
+0.68% |
526,600 |
| 2024/9/20 |
3,250 |
3,261 |
3,208 |
3,216 |
-1.59% |
636,900 |
| 2024/9/19 |
3,331 |
3,334 |
3,263 |
3,268 |
-0.97% |
404,400 |
| 2024/9/18 |
3,286 |
3,320 |
3,250 |
3,300 |
+0.43% |
344,200 |
| 2024/9/17 |
3,328 |
3,339 |
3,226 |
3,286 |
+0.03% |
272,200 |
| 2024/9/13 |
3,306 |
3,325 |
3,263 |
3,285 |
-0.82% |
346,800 |
| 2024/9/12 |
3,365 |
3,413 |
3,296 |
3,312 |
-2.50% |
622,700 |
| 2024/9/11 |
3,391 |
3,433 |
3,376 |
3,397 |
+0.35% |
821,600 |
| 2024/9/10 |
3,257 |
3,435 |
3,255 |
3,385 |
+3.93% |
954,300 |
| 2024/9/9 |
3,157 |
3,289 |
3,134 |
3,257 |
+1.62% |
686,700 |
| 2024/9/6 |
3,160 |
3,276 |
3,160 |
3,205 |
+1.62% |
567,900 |
| 2024/9/5 |
3,100 |
3,173 |
3,089 |
3,154 |
+2.34% |
547,700 |
| 2024/9/4 |
3,063 |
3,130 |
3,057 |
3,082 |
-1.63% |
399,600 |
| 2024/9/3 |
3,100 |
3,133 |
3,098 |
3,133 |
+1.06% |
240,800 |
| 2024/9/2 |
3,124 |
3,135 |
3,098 |
3,100 |
-0.64% |
270,400 |
| 2024/8/30 |
3,108 |
3,141 |
3,091 |
3,120 |
+0.78% |
435,900 |
| 2024/8/29 |
3,100 |
3,115 |
3,091 |
3,096 |
-1.02% |
248,100 |
| 2024/8/28 |
3,100 |
3,128 |
3,081 |
3,128 |
-0.06% |
200,300 |
| 2024/8/27 |
3,136 |
3,144 |
3,085 |
3,130 |
+0.84% |
253,100 |
| 2024/8/26 |
3,150 |
3,185 |
3,098 |
3,104 |
-0.93% |
383,700 |
| 2024/8/23 |
3,068 |
3,140 |
3,068 |
3,133 |
+1.99% |
366,400 |
| 2024/8/22 |
3,092 |
3,098 |
3,049 |
3,072 |
-0.45% |
355,700 |
| 2024/8/21 |
3,010 |
3,087 |
3,009 |
3,086 |
+1.21% |
317,900 |
| 2024/8/20 |
3,000 |
3,054 |
2,995.5 |
3,049 |
+2.16% |
248,300 |
| 2024/8/19 |
3,000 |
3,023 |
2,983.5 |
2,984.5 |
-1.24% |
250,400 |
| 2024/8/16 |
3,055 |
3,058 |
3,014 |
3,022 |
-0.03% |
450,900 |
| 2024/8/15 |
3,024 |
3,037 |
2,994 |
3,023 |
+0.67% |
522,600 |
| 2024/8/14 |
3,000 |
3,026 |
2,965.5 |
3,003 |
+0.10% |
377,200 |
| 2024/8/13 |
3,027 |
3,057 |
2,995 |
3,000 |
-0.43% |
402,400 |
| 2024/8/9 |
3,067 |
3,088 |
2,995 |
3,013 |
+1.11% |
645,600 |
| 2024/8/8 |
2,943.5 |
3,019 |
2,925 |
2,980 |
-0.22% |
312,900 |
| 2024/8/7 |
2,904 |
3,070 |
2,876 |
2,986.5 |
-1.24% |
617,100 |
| 2024/8/6 |
2,919.5 |
3,082 |
2,919.5 |
3,024 |
+10.71% |
441,400 |
| 2024/8/5 |
2,863 |
2,875.5 |
2,661.5 |
2,731.5 |
-9.67% |
560,900 |
| 2024/8/2 |
3,118 |
3,148 |
3,010 |
3,024 |
-4.42% |
537,500 |
| 2024/8/1 |
3,168 |
3,198 |
3,153 |
3,164 |
-1.09% |
684,500 |
| 2024/7/31 |
3,091 |
3,216 |
3,031 |
3,199 |
-2.44% |
1,327,600 |
| 2024/7/30 |
3,189 |
3,310 |
3,182 |
3,279 |
+5.13% |
1,330,700 |
| 2024/7/29 |
3,050 |
3,145 |
3,050 |
3,119 |
+2.97% |
356,600 |
| 2024/7/26 |
3,050 |
3,067 |
3,027 |
3,029 |
-1.91% |
375,500 |
| 2024/7/25 |
3,078 |
3,125 |
3,063 |
3,088 |
-1.06% |
559,300 |
| 2024/7/24 |
3,132 |
3,155 |
3,106 |
3,121 |
-1.01% |
410,500 |
| 2024/7/23 |
3,154 |
3,171 |
3,137 |
3,153 |
+0.41% |
224,100 |
| 2024/7/22 |
3,160 |
3,162 |
3,125 |
3,140 |
-0.73% |
243,500 |
| 2024/7/19 |
3,170 |
3,181 |
3,150 |
3,163 |
-0.47% |
220,700 |
| 2024/7/18 |
3,169 |
3,205 |
3,162 |
3,178 |
-0.56% |
182,000 |
| 2024/7/17 |
3,280 |
3,280 |
3,184 |
3,196 |
-1.81% |
426,500 |
| 2024/7/16 |
3,245 |
3,282 |
3,234 |
3,255 |
+0.77% |
300,100 |
| 2024/7/12 |
3,227 |
3,251 |
3,208 |
3,230 |
-1.04% |
272,900 |
| 2024/7/11 |
3,250 |
3,299 |
3,241 |
3,264 |
+0.99% |
603,800 |
| 2024/7/10 |
3,222 |
3,235 |
3,197 |
3,232 |
+0.31% |
461,000 |
| 2024/7/9 |
3,200 |
3,231 |
3,194 |
3,222 |
+0.69% |
313,200 |
| 2024/7/8 |
3,200 |
3,215 |
3,162 |
3,200 |
+0.44% |
343,100 |
| 2024/7/5 |
3,244 |
3,259 |
3,183 |
3,186 |
-1.79% |
417,900 |
| 2024/7/4 |
3,248 |
3,255 |
3,211 |
3,244 |
+0.46% |
369,200 |
| 2024/7/3 |
3,203 |
3,230 |
3,187 |
3,229 |
+0.47% |
378,900 |
| 2024/7/2 |
3,190 |
3,238 |
3,188 |
3,214 |
+0.37% |
501,100 |
| 2024/7/1 |
3,219 |
3,232 |
3,195 |
3,202 |
-0.03% |
432,500 |
| 2024/6/28 |
3,266 |
3,277 |
3,202 |
3,203 |
-2.35% |
755,600 |
| 2024/6/27 |
3,279 |
3,303 |
3,264 |
3,280 |
-0.55% |
420,300 |
| 2024/6/26 |
3,270 |
3,312 |
3,259 |
3,298 |
+0.92% |
400,600 |
| 2024/6/25 |
3,261 |
3,283 |
3,238 |
3,268 |
+0.34% |
295,900 |
| 2024/6/24 |
3,290 |
3,304 |
3,251 |
3,257 |
-0.61% |
287,300 |
| 2024/6/21 |
3,311 |
3,344 |
3,268 |
3,277 |
-0.18% |
382,800 |
| 2024/6/20 |
3,300 |
3,300 |
3,242 |
3,283 |
-0.55% |
276,500 |
| 2024/6/19 |
3,329 |
3,358 |
3,270 |
3,301 |
-1.23% |
463,700 |
| 2024/6/18 |
3,376 |
3,384 |
3,333 |
3,342 |
-0.24% |
428,900 |
| 2024/6/17 |
3,404 |
3,422 |
3,346 |
3,350 |
-2.84% |
524,600 |
| 2024/6/14 |
3,348 |
3,448 |
3,348 |
3,448 |
+3.39% |
624,100 |
| 2024/6/13 |
3,398 |
3,398 |
3,326 |
3,335 |
-2.03% |
667,600 |
| 2024/6/12 |
3,406 |
3,412 |
3,372 |
3,404 |
+0.38% |
433,900 |
| 2024/6/11 |
3,400 |
3,476 |
3,384 |
3,391 |
+2.54% |
1,056,700 |
| 2024/6/10 |
3,270 |
3,307 |
3,244 |
3,307 |
+1.57% |
424,800 |
| 2024/6/7 |
3,312 |
3,325 |
3,250 |
3,256 |
-1.66% |
375,400 |
| 2024/6/6 |
3,331 |
3,337 |
3,286 |
3,311 |
+0.58% |
425,100 |
| 2024/6/5 |
3,363 |
3,379 |
3,285 |
3,292 |
-2.89% |
766,300 |
| 2024/6/4 |
3,406 |
3,421 |
3,370 |
3,390 |
-0.03% |
790,300 |
| 2024/6/3 |
3,351 |
3,401 |
3,351 |
3,391 |
+1.28% |
659,100 |
| 2024/5/31 |
3,300 |
3,353 |
3,276 |
3,348 |
+2.57% |
1,155,800 |
| 2024/5/30 |
3,197 |
3,292 |
3,179 |
3,264 |
+0.90% |
737,300 |
| 2024/5/29 |
3,242 |
3,265 |
3,222 |
3,235 |
+0.81% |
619,700 |
| 2024/5/28 |
3,189 |
3,227 |
3,182 |
3,209 |
+1.10% |
475,000 |
| 2024/5/27 |
3,100 |
3,182 |
3,100 |
3,174 |
+2.52% |
577,800 |
| 2024/5/24 |
3,084 |
3,116 |
3,072 |
3,096 |
+0.16% |
748,500 |
| 2024/5/23 |
3,080 |
3,091 |
3,028 |
3,091 |
+0.52% |
471,000 |
| 2024/5/22 |
3,120 |
3,162 |
3,075 |
3,075 |
-0.13% |
598,100 |
| 2024/5/21 |
3,000 |
3,099 |
2,979.5 |
3,079 |
+1.42% |
705,100 |
| 2024/5/20 |
3,010 |
3,043 |
3,010 |
3,036 |
+1.00% |
566,200 |
| 2024/5/17 |
2,941.5 |
3,007 |
2,929 |
3,006 |
+1.90% |
795,600 |
| 2024/5/16 |
3,002 |
3,002 |
2,941.5 |
2,950 |
-1.17% |
593,600 |
| 2024/5/15 |
3,015 |
3,018 |
2,976.5 |
2,985 |
-1.91% |
389,300 |
| 2024/5/14 |
3,058 |
3,075 |
3,004 |
3,043 |
-1.30% |
358,800 |
| 2024/5/13 |
3,078 |
3,116 |
3,071 |
3,083 |
+0.95% |
453,600 |
| 2024/5/10 |
3,050 |
3,091 |
3,035 |
3,054 |
+0.23% |
547,000 |
| 2024/5/9 |
3,004 |
3,058 |
2,998.5 |
3,047 |
+1.43% |
612,200 |
| 2024/5/8 |
3,022 |
3,038 |
2,974.5 |
3,004 |
-0.60% |
416,400 |
| 2024/5/7 |
3,017 |
3,024 |
2,989 |
3,022 |
-0.59% |
501,500 |
| 2024/5/2 |
3,027 |
3,050 |
2,999.5 |
3,040 |
+0.07% |
523,400 |
| 2024/5/1 |
3,034 |
3,075 |
3,002 |
3,038 |
+0.83% |
521,400 |
| 2024/4/30 |
2,980 |
3,052 |
2,961 |
3,013 |
+0.63% |
1,011,900 |
| 2024/4/26 |
3,042 |
3,057 |
2,959 |
2,994 |
-1.84% |
1,432,800 |
| 2024/4/25 |
3,015 |
3,075 |
3,002 |
3,050 |
-2.24% |
1,607,600 |
| 2024/4/24 |
3,064 |
3,215 |
3,000 |
3,120 |
+1.10% |
2,113,000 |
| 2024/4/23 |
3,056 |
3,118 |
3,055 |
3,086 |
+1.28% |
919,500 |
| 2024/4/22 |
3,031 |
3,096 |
3,015 |
3,047 |
+0.63% |
853,100 |
| 2024/4/19 |
3,026 |
3,051 |
2,967 |
3,028 |
+1.08% |
1,037,400 |
| 2024/4/18 |
2,989.5 |
3,058 |
2,975 |
2,995.5 |
+0.20% |
886,300 |
| 2024/4/17 |
3,028 |
3,047 |
2,950 |
2,989.5 |
-0.81% |
631,200 |
| 2024/4/16 |
3,050 |
3,073 |
3,014 |
3,014 |
-1.60% |
991,000 |
| 2024/4/15 |
3,008 |
3,092 |
2,990 |
3,063 |
+1.29% |
728,100 |
| 2024/4/12 |
2,995 |
3,065 |
2,989.5 |
3,024 |
+1.34% |
1,091,200 |
| 2024/4/11 |
2,809 |
2,996 |
2,805 |
2,984 |
+5.50% |
2,196,700 |
| 2024/4/10 |
2,695 |
2,850 |
2,694.5 |
2,828.5 |
+5.90% |
1,091,800 |
|
