| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,982 |
3,005 |
2,969 |
2,995 |
+0.71% |
8,300 |
| 2024/10/3 |
3,020 |
3,040 |
2,969 |
2,974 |
+0.85% |
10,500 |
| 2024/10/2 |
2,940 |
2,996 |
2,922 |
2,949 |
-1.37% |
12,500 |
| 2024/10/1 |
2,915 |
3,020 |
2,900 |
2,990 |
+2.93% |
20,200 |
| 2024/9/30 |
2,984 |
2,999 |
2,893 |
2,905 |
-4.28% |
13,400 |
| 2024/9/27 |
2,985 |
3,035 |
2,945 |
3,035 |
+0.00% |
17,000 |
| 2024/9/26 |
2,979 |
3,035 |
2,917 |
3,035 |
+1.44% |
25,700 |
| 2024/9/25 |
2,993 |
3,025 |
2,947 |
2,992 |
+0.40% |
25,300 |
| 2024/9/24 |
2,940 |
3,000 |
2,916 |
2,980 |
+2.02% |
16,600 |
| 2024/9/20 |
2,926 |
2,937 |
2,888 |
2,921 |
+0.38% |
16,000 |
| 2024/9/19 |
2,894 |
2,920 |
2,856 |
2,910 |
+1.36% |
12,500 |
| 2024/9/18 |
2,867 |
2,871 |
2,845 |
2,871 |
+1.23% |
9,600 |
| 2024/9/17 |
2,834 |
2,852 |
2,798 |
2,836 |
+0.57% |
9,400 |
| 2024/9/13 |
2,849 |
2,865 |
2,798 |
2,820 |
-0.98% |
13,400 |
| 2024/9/12 |
2,815 |
2,855 |
2,796 |
2,848 |
+2.82% |
18,900 |
| 2024/9/11 |
2,790 |
2,810 |
2,751 |
2,770 |
-2.05% |
10,900 |
| 2024/9/10 |
2,843 |
2,861 |
2,796 |
2,828 |
-0.39% |
6,500 |
| 2024/9/9 |
2,799 |
2,848 |
2,742 |
2,839 |
+0.04% |
10,700 |
| 2024/9/6 |
2,889 |
2,915 |
2,796 |
2,838 |
-0.60% |
9,100 |
| 2024/9/5 |
2,840 |
2,921 |
2,800 |
2,855 |
+0.46% |
12,000 |
| 2024/9/4 |
2,949 |
2,967 |
2,841 |
2,842 |
-3.66% |
13,900 |
| 2024/9/3 |
2,862 |
2,984 |
2,862 |
2,950 |
+3.51% |
11,100 |
| 2024/9/2 |
2,941 |
2,941 |
2,850 |
2,850 |
-1.42% |
6,200 |
| 2024/8/30 |
2,858 |
2,944 |
2,858 |
2,891 |
+2.01% |
9,100 |
| 2024/8/29 |
2,846 |
2,869 |
2,797 |
2,834 |
-0.53% |
8,300 |
| 2024/8/28 |
2,861 |
2,862 |
2,816 |
2,849 |
-0.49% |
5,500 |
| 2024/8/27 |
2,866 |
2,911 |
2,859 |
2,863 |
-0.10% |
6,100 |
| 2024/8/26 |
2,801 |
2,867 |
2,801 |
2,866 |
+2.32% |
6,600 |
| 2024/8/23 |
2,799 |
2,849 |
2,799 |
2,801 |
-0.81% |
3,800 |
| 2024/8/22 |
2,784 |
2,845 |
2,778 |
2,824 |
+2.50% |
6,800 |
| 2024/8/21 |
2,789 |
2,789 |
2,738 |
2,755 |
-1.75% |
10,200 |
| 2024/8/20 |
2,730 |
2,817 |
2,730 |
2,804 |
+2.71% |
11,000 |
| 2024/8/19 |
2,760 |
2,760 |
2,715 |
2,730 |
-1.80% |
8,400 |
| 2024/8/16 |
2,757 |
2,799 |
2,757 |
2,780 |
+1.16% |
7,300 |
| 2024/8/15 |
2,727 |
2,793 |
2,727 |
2,748 |
+1.89% |
11,900 |
| 2024/8/14 |
2,732 |
2,732 |
2,682 |
2,697 |
-1.03% |
8,700 |
| 2024/8/13 |
2,631 |
2,725 |
2,631 |
2,725 |
+3.81% |
11,100 |
| 2024/8/9 |
2,669 |
2,690 |
2,587 |
2,625 |
+0.23% |
27,000 |
| 2024/8/8 |
2,626 |
2,646 |
2,552 |
2,619 |
-0.42% |
19,400 |
| 2024/8/7 |
2,603 |
2,700 |
2,502 |
2,630 |
-0.72% |
21,000 |
| 2024/8/6 |
2,455 |
2,865 |
2,455 |
2,649 |
+7.90% |
14,400 |
| 2024/8/5 |
2,710 |
2,710 |
2,425 |
2,455 |
-12.04% |
18,900 |
| 2024/8/2 |
2,900 |
2,950 |
2,791 |
2,791 |
-5.13% |
10,600 |
| 2024/8/1 |
3,025 |
3,025 |
2,915 |
2,942 |
-3.22% |
13,900 |
| 2024/7/31 |
2,952 |
3,040 |
2,938 |
3,040 |
+2.36% |
10,300 |
| 2024/7/30 |
2,999 |
2,999 |
2,937 |
2,970 |
-1.00% |
9,100 |
| 2024/7/29 |
3,020 |
3,020 |
2,970 |
3,000 |
+0.47% |
5,200 |
| 2024/7/26 |
2,957 |
3,015 |
2,948 |
2,986 |
+0.95% |
8,900 |
| 2024/7/25 |
2,940 |
2,992 |
2,927 |
2,958 |
+0.00% |
11,100 |
| 2024/7/24 |
2,978 |
3,030 |
2,949 |
2,958 |
-1.40% |
9,000 |
| 2024/7/23 |
2,936 |
3,000 |
2,936 |
3,000 |
+1.73% |
4,400 |
| 2024/7/22 |
3,005 |
3,005 |
2,930 |
2,949 |
-2.67% |
9,600 |
| 2024/7/19 |
3,050 |
3,070 |
3,030 |
3,030 |
-0.98% |
2,900 |
| 2024/7/18 |
3,090 |
3,125 |
3,060 |
3,060 |
-1.77% |
3,900 |
| 2024/7/17 |
3,115 |
3,150 |
3,110 |
3,115 |
+0.00% |
5,900 |
| 2024/7/16 |
3,150 |
3,190 |
3,115 |
3,115 |
-0.95% |
8,500 |
| 2024/7/12 |
3,135 |
3,175 |
3,130 |
3,145 |
+0.00% |
15,600 |
| 2024/7/11 |
3,110 |
3,160 |
3,110 |
3,145 |
+1.94% |
13,000 |
| 2024/7/10 |
3,160 |
3,160 |
3,060 |
3,085 |
-3.14% |
11,100 |
| 2024/7/9 |
3,140 |
3,200 |
3,140 |
3,185 |
+2.58% |
15,600 |
| 2024/7/8 |
3,025 |
3,115 |
3,025 |
3,105 |
+2.48% |
17,500 |
| 2024/7/5 |
3,050 |
3,080 |
3,025 |
3,030 |
-0.66% |
7,900 |
| 2024/7/4 |
3,050 |
3,075 |
3,040 |
3,050 |
-0.16% |
7,400 |
| 2024/7/3 |
3,005 |
3,080 |
3,005 |
3,055 |
+1.66% |
11,900 |
| 2024/7/2 |
3,090 |
3,090 |
2,992 |
3,005 |
-1.80% |
19,300 |
| 2024/7/1 |
3,030 |
3,080 |
3,025 |
3,060 |
+1.16% |
13,900 |
| 2024/6/28 |
3,130 |
3,130 |
3,010 |
3,025 |
-3.82% |
17,400 |
| 2024/6/27 |
3,185 |
3,220 |
3,105 |
3,145 |
-2.63% |
10,900 |
| 2024/6/26 |
3,215 |
3,240 |
3,155 |
3,230 |
+2.70% |
50,700 |
| 2024/6/25 |
3,055 |
3,145 |
3,040 |
3,145 |
+4.49% |
20,600 |
| 2024/6/24 |
2,946 |
3,040 |
2,861 |
3,010 |
+1.62% |
36,100 |
| 2024/6/21 |
3,100 |
3,150 |
2,955 |
2,962 |
-4.45% |
30,700 |
| 2024/6/20 |
3,060 |
3,130 |
3,045 |
3,100 |
+0.00% |
20,800 |
| 2024/6/19 |
3,130 |
3,135 |
3,060 |
3,100 |
-0.64% |
32,200 |
| 2024/6/18 |
3,015 |
3,120 |
3,015 |
3,120 |
+4.00% |
23,400 |
| 2024/6/17 |
3,055 |
3,055 |
2,985 |
3,000 |
-2.60% |
15,200 |
| 2024/6/14 |
3,020 |
3,100 |
3,020 |
3,080 |
+1.99% |
21,700 |
| 2024/6/13 |
2,997 |
3,070 |
2,972 |
3,020 |
+0.77% |
13,300 |
| 2024/6/12 |
3,085 |
3,135 |
2,988 |
2,997 |
-0.60% |
25,600 |
| 2024/6/11 |
2,976 |
3,025 |
2,922 |
3,015 |
+2.31% |
17,600 |
| 2024/6/10 |
3,080 |
3,080 |
2,910 |
2,947 |
-2.26% |
20,800 |
| 2024/6/7 |
2,856 |
3,025 |
2,856 |
3,015 |
+6.24% |
23,800 |
| 2024/6/6 |
2,883 |
2,883 |
2,811 |
2,838 |
+0.14% |
13,200 |
| 2024/6/5 |
2,843 |
2,875 |
2,831 |
2,834 |
-0.84% |
7,100 |
| 2024/6/4 |
2,845 |
2,878 |
2,812 |
2,858 |
+0.95% |
13,400 |
| 2024/6/3 |
2,828 |
2,857 |
2,803 |
2,831 |
+0.21% |
10,800 |
| 2024/5/31 |
2,748 |
2,825 |
2,748 |
2,825 |
+2.80% |
11,200 |
| 2024/5/30 |
2,709 |
2,755 |
2,685 |
2,748 |
+1.33% |
13,900 |
| 2024/5/29 |
2,740 |
2,742 |
2,711 |
2,712 |
-1.02% |
12,300 |
| 2024/5/28 |
2,753 |
2,762 |
2,731 |
2,740 |
-0.40% |
10,500 |
| 2024/5/27 |
2,780 |
2,780 |
2,745 |
2,751 |
-0.72% |
9,200 |
| 2024/5/24 |
2,773 |
2,790 |
2,751 |
2,771 |
-0.04% |
9,100 |
| 2024/5/23 |
2,787 |
2,811 |
2,769 |
2,772 |
+0.14% |
10,300 |
| 2024/5/22 |
2,789 |
2,828 |
2,768 |
2,768 |
-0.50% |
14,700 |
| 2024/5/21 |
2,825 |
2,840 |
2,780 |
2,782 |
-1.49% |
10,000 |
| 2024/5/20 |
2,802 |
2,859 |
2,790 |
2,824 |
+0.82% |
15,200 |
| 2024/5/17 |
2,801 |
2,823 |
2,772 |
2,801 |
-0.81% |
9,000 |
| 2024/5/16 |
2,950 |
2,951 |
2,818 |
2,824 |
-3.58% |
17,300 |
| 2024/5/15 |
3,075 |
3,075 |
2,927 |
2,929 |
-4.44% |
18,300 |
| 2024/5/14 |
3,190 |
3,190 |
3,020 |
3,065 |
-4.52% |
12,200 |
| 2024/5/13 |
3,130 |
3,215 |
3,125 |
3,210 |
+2.56% |
7,300 |
| 2024/5/10 |
3,235 |
3,235 |
3,120 |
3,130 |
-2.49% |
10,600 |
| 2024/5/9 |
3,165 |
3,240 |
3,165 |
3,210 |
+1.42% |
5,100 |
| 2024/5/8 |
3,205 |
3,245 |
3,165 |
3,165 |
-1.86% |
6,500 |
| 2024/5/7 |
3,140 |
3,245 |
3,140 |
3,225 |
+3.04% |
6,200 |
| 2024/5/2 |
3,135 |
3,160 |
3,120 |
3,130 |
-0.16% |
3,500 |
| 2024/5/1 |
3,160 |
3,160 |
3,115 |
3,135 |
-1.57% |
6,400 |
| 2024/4/30 |
3,165 |
3,215 |
3,160 |
3,185 |
+1.27% |
4,800 |
| 2024/4/26 |
3,100 |
3,160 |
3,060 |
3,145 |
+1.13% |
9,300 |
| 2024/4/25 |
3,195 |
3,205 |
3,110 |
3,110 |
-2.66% |
6,700 |
| 2024/4/24 |
3,200 |
3,210 |
3,175 |
3,195 |
+0.63% |
6,100 |
| 2024/4/23 |
3,205 |
3,205 |
3,175 |
3,175 |
-0.31% |
1,800 |
| 2024/4/22 |
3,130 |
3,190 |
3,130 |
3,185 |
+1.76% |
5,800 |
| 2024/4/19 |
3,185 |
3,235 |
3,075 |
3,130 |
-2.49% |
9,200 |
| 2024/4/18 |
3,170 |
3,230 |
3,170 |
3,210 |
+0.94% |
5,900 |
| 2024/4/17 |
3,235 |
3,235 |
3,155 |
3,180 |
-1.70% |
7,700 |
| 2024/4/16 |
3,230 |
3,245 |
3,185 |
3,235 |
-0.31% |
8,500 |
| 2024/4/15 |
3,250 |
3,275 |
3,225 |
3,245 |
-0.76% |
5,600 |
| 2024/4/12 |
3,340 |
3,340 |
3,270 |
3,270 |
+0.00% |
14,100 |
| 2024/4/11 |
3,220 |
3,280 |
3,215 |
3,270 |
+1.55% |
5,600 |
| 2024/4/10 |
3,230 |
3,270 |
3,220 |
3,220 |
-0.62% |
4,100 |
| 2024/4/9 |
3,185 |
3,260 |
3,185 |
3,240 |
+0.93% |
4,400 |
| 2024/4/8 |
3,215 |
3,240 |
3,180 |
3,210 |
+0.78% |
7,100 |
|
