| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
2,811 |
2,831 |
2,809 |
2,814 |
-1.51% |
14,200 |
| 2024/10/7 |
2,850 |
2,870 |
2,831 |
2,857 |
+2.11% |
37,600 |
| 2024/10/4 |
2,780 |
2,813 |
2,757 |
2,798 |
+0.61% |
27,200 |
| 2024/10/3 |
2,804 |
2,810 |
2,762 |
2,781 |
+0.98% |
10,300 |
| 2024/10/2 |
2,771 |
2,796 |
2,741 |
2,754 |
-1.78% |
22,100 |
| 2024/10/1 |
2,791 |
2,841 |
2,778 |
2,804 |
+0.97% |
12,800 |
| 2024/9/30 |
2,753 |
2,812 |
2,750 |
2,777 |
-2.18% |
19,100 |
| 2024/9/27 |
2,850 |
2,850 |
2,814 |
2,839 |
-0.39% |
24,700 |
| 2024/9/26 |
2,805 |
2,850 |
2,789 |
2,850 |
+2.15% |
32,200 |
| 2024/9/25 |
2,833 |
2,850 |
2,790 |
2,790 |
-0.85% |
31,600 |
| 2024/9/24 |
2,826 |
2,828 |
2,800 |
2,814 |
+0.07% |
30,300 |
| 2024/9/20 |
2,810 |
2,862 |
2,751 |
2,812 |
+1.44% |
51,200 |
| 2024/9/19 |
2,777 |
2,796 |
2,760 |
2,772 |
+0.80% |
33,000 |
| 2024/9/18 |
2,739 |
2,759 |
2,720 |
2,750 |
+1.21% |
31,100 |
| 2024/9/17 |
2,700 |
2,733 |
2,680 |
2,717 |
+1.53% |
25,700 |
| 2024/9/13 |
2,667 |
2,696 |
2,644 |
2,676 |
-0.15% |
33,700 |
| 2024/9/12 |
2,732 |
2,732 |
2,672 |
2,680 |
+1.32% |
32,100 |
| 2024/9/11 |
2,707 |
2,707 |
2,639 |
2,645 |
-3.29% |
44,100 |
| 2024/9/10 |
2,730 |
2,771 |
2,720 |
2,735 |
+1.33% |
24,800 |
| 2024/9/9 |
2,662 |
2,707 |
2,641 |
2,699 |
+0.22% |
26,200 |
| 2024/9/6 |
2,692 |
2,720 |
2,668 |
2,693 |
+0.41% |
23,400 |
| 2024/9/5 |
2,608 |
2,683 |
2,607 |
2,682 |
+2.52% |
33,200 |
| 2024/9/4 |
2,590 |
2,632 |
2,554 |
2,616 |
-1.02% |
34,300 |
| 2024/9/3 |
2,618 |
2,653 |
2,618 |
2,643 |
+0.95% |
16,200 |
| 2024/9/2 |
2,684 |
2,684 |
2,602 |
2,618 |
-1.73% |
17,300 |
| 2024/8/30 |
2,663 |
2,685 |
2,641 |
2,664 |
+0.53% |
28,200 |
| 2024/8/29 |
2,659 |
2,692 |
2,632 |
2,650 |
-0.11% |
16,900 |
| 2024/8/28 |
2,606 |
2,654 |
2,596 |
2,653 |
+1.03% |
26,400 |
| 2024/8/27 |
2,568 |
2,630 |
2,557 |
2,626 |
+3.14% |
34,200 |
| 2024/8/26 |
2,528 |
2,551 |
2,516 |
2,546 |
+1.60% |
25,000 |
| 2024/8/23 |
2,499 |
2,535 |
2,499 |
2,506 |
+0.60% |
27,900 |
| 2024/8/22 |
2,470 |
2,491 |
2,452 |
2,491 |
+1.80% |
16,200 |
| 2024/8/21 |
2,406 |
2,450 |
2,402 |
2,447 |
+1.20% |
14,600 |
| 2024/8/20 |
2,410 |
2,428 |
2,391 |
2,418 |
+1.60% |
14,700 |
| 2024/8/19 |
2,414 |
2,422 |
2,380 |
2,380 |
-2.58% |
24,200 |
| 2024/8/16 |
2,435 |
2,443 |
2,386 |
2,443 |
+2.43% |
15,500 |
| 2024/8/15 |
2,377 |
2,402 |
2,317 |
2,385 |
-0.75% |
39,100 |
| 2024/8/14 |
2,389 |
2,403 |
2,342 |
2,403 |
+0.59% |
16,300 |
| 2024/8/13 |
2,335 |
2,407 |
2,329 |
2,389 |
+2.14% |
20,100 |
| 2024/8/9 |
2,383 |
2,428 |
2,284 |
2,339 |
+0.26% |
49,400 |
| 2024/8/8 |
2,359 |
2,465 |
2,317 |
2,333 |
-1.10% |
32,700 |
| 2024/8/7 |
2,335 |
2,426 |
2,312 |
2,359 |
-0.67% |
27,900 |
| 2024/8/6 |
2,414 |
2,446 |
2,318 |
2,375 |
+7.27% |
62,600 |
| 2024/8/5 |
2,285 |
2,351 |
2,134 |
2,214 |
-9.00% |
49,200 |
| 2024/8/2 |
2,598 |
2,598 |
2,433 |
2,433 |
-7.03% |
53,100 |
| 2024/8/1 |
2,650 |
2,659 |
2,604 |
2,617 |
-2.68% |
39,200 |
| 2024/7/31 |
2,634 |
2,689 |
2,618 |
2,689 |
+0.79% |
36,200 |
| 2024/7/30 |
2,671 |
2,693 |
2,643 |
2,668 |
-0.11% |
150,600 |
| 2024/7/29 |
2,625 |
2,681 |
2,625 |
2,671 |
+2.53% |
37,800 |
| 2024/7/26 |
2,626 |
2,645 |
2,603 |
2,605 |
-0.88% |
26,300 |
| 2024/7/25 |
2,652 |
2,655 |
2,604 |
2,628 |
-1.43% |
42,700 |
| 2024/7/24 |
2,730 |
2,730 |
2,646 |
2,666 |
-2.63% |
50,600 |
| 2024/7/23 |
2,709 |
2,747 |
2,707 |
2,738 |
+2.01% |
48,900 |
| 2024/7/22 |
2,717 |
2,717 |
2,671 |
2,684 |
-0.96% |
41,800 |
| 2024/7/19 |
2,677 |
2,711 |
2,668 |
2,710 |
+1.23% |
44,200 |
| 2024/7/18 |
2,636 |
2,686 |
2,631 |
2,677 |
+1.13% |
35,100 |
| 2024/7/17 |
2,661 |
2,675 |
2,646 |
2,647 |
+0.00% |
33,900 |
| 2024/7/16 |
2,658 |
2,665 |
2,640 |
2,647 |
+0.15% |
26,100 |
| 2024/7/12 |
2,582 |
2,658 |
2,582 |
2,643 |
+2.13% |
51,200 |
| 2024/7/11 |
2,600 |
2,600 |
2,580 |
2,588 |
+0.27% |
34,000 |
| 2024/7/10 |
2,586 |
2,586 |
2,554 |
2,581 |
-0.19% |
45,200 |
| 2024/7/9 |
2,580 |
2,594 |
2,575 |
2,586 |
+0.47% |
26,300 |
| 2024/7/8 |
2,580 |
2,580 |
2,551 |
2,574 |
-0.43% |
49,800 |
| 2024/7/5 |
2,615 |
2,620 |
2,584 |
2,585 |
-1.45% |
25,400 |
| 2024/7/4 |
2,646 |
2,650 |
2,613 |
2,623 |
-0.46% |
39,400 |
| 2024/7/3 |
2,587 |
2,642 |
2,583 |
2,635 |
+2.13% |
49,300 |
| 2024/7/2 |
2,548 |
2,590 |
2,547 |
2,580 |
+1.82% |
60,300 |
| 2024/7/1 |
2,540 |
2,556 |
2,521 |
2,534 |
+0.48% |
54,100 |
| 2024/6/28 |
2,550 |
2,550 |
2,516 |
2,522 |
-0.12% |
50,800 |
| 2024/6/27 |
2,539 |
2,550 |
2,485 |
2,525 |
-2.32% |
105,700 |
| 2024/6/26 |
2,573 |
2,589 |
2,563 |
2,585 |
+0.47% |
64,400 |
| 2024/6/25 |
2,538 |
2,578 |
2,530 |
2,573 |
+2.10% |
48,900 |
| 2024/6/24 |
2,528 |
2,531 |
2,517 |
2,520 |
+0.00% |
48,000 |
| 2024/6/21 |
2,550 |
2,560 |
2,503 |
2,520 |
-0.63% |
79,000 |
| 2024/6/20 |
2,536 |
2,545 |
2,520 |
2,536 |
-0.04% |
47,200 |
| 2024/6/19 |
2,502 |
2,537 |
2,502 |
2,537 |
+1.00% |
24,200 |
| 2024/6/18 |
2,510 |
2,529 |
2,503 |
2,512 |
+0.84% |
15,300 |
| 2024/6/17 |
2,482 |
2,491 |
2,450 |
2,491 |
-0.72% |
30,900 |
| 2024/6/14 |
2,446 |
2,520 |
2,444 |
2,509 |
+2.16% |
46,900 |
| 2024/6/13 |
2,505 |
2,512 |
2,456 |
2,456 |
-2.27% |
41,200 |
| 2024/6/12 |
2,529 |
2,536 |
2,510 |
2,513 |
-0.79% |
40,900 |
| 2024/6/11 |
2,545 |
2,546 |
2,525 |
2,533 |
-0.04% |
22,100 |
| 2024/6/10 |
2,532 |
2,547 |
2,520 |
2,534 |
+0.08% |
19,000 |
| 2024/6/7 |
2,545 |
2,553 |
2,528 |
2,532 |
-0.51% |
18,000 |
| 2024/6/6 |
2,578 |
2,578 |
2,540 |
2,545 |
-1.28% |
18,500 |
| 2024/6/5 |
2,563 |
2,578 |
2,551 |
2,578 |
+0.16% |
22,300 |
| 2024/6/4 |
2,553 |
2,584 |
2,550 |
2,574 |
+0.66% |
21,200 |
| 2024/6/3 |
2,585 |
2,585 |
2,548 |
2,557 |
+0.16% |
35,800 |
| 2024/5/31 |
2,530 |
2,555 |
2,524 |
2,553 |
+1.51% |
30,900 |
| 2024/5/30 |
2,510 |
2,546 |
2,501 |
2,515 |
-0.95% |
55,500 |
| 2024/5/29 |
2,584 |
2,599 |
2,538 |
2,539 |
-1.86% |
32,800 |
| 2024/5/28 |
2,618 |
2,630 |
2,586 |
2,587 |
-1.18% |
22,900 |
| 2024/5/27 |
2,645 |
2,649 |
2,610 |
2,618 |
-0.49% |
25,800 |
| 2024/5/24 |
2,600 |
2,638 |
2,597 |
2,631 |
+0.42% |
20,200 |
| 2024/5/23 |
2,597 |
2,620 |
2,569 |
2,620 |
+0.65% |
31,100 |
| 2024/5/22 |
2,614 |
2,614 |
2,587 |
2,603 |
-0.61% |
34,100 |
| 2024/5/21 |
2,597 |
2,631 |
2,597 |
2,619 |
+1.43% |
39,000 |
| 2024/5/20 |
2,580 |
2,598 |
2,574 |
2,582 |
+0.31% |
42,400 |
| 2024/5/17 |
2,583 |
2,600 |
2,565 |
2,574 |
-0.35% |
33,700 |
| 2024/5/16 |
2,665 |
2,671 |
2,583 |
2,583 |
-3.08% |
54,400 |
| 2024/5/15 |
2,768 |
2,768 |
2,662 |
2,665 |
-2.49% |
51,700 |
| 2024/5/14 |
2,742 |
2,788 |
2,730 |
2,733 |
-2.36% |
64,800 |
| 2024/5/13 |
2,826 |
2,834 |
2,795 |
2,799 |
-1.51% |
25,700 |
| 2024/5/10 |
2,837 |
2,862 |
2,825 |
2,842 |
+0.46% |
52,100 |
| 2024/5/9 |
2,806 |
2,833 |
2,800 |
2,829 |
+1.76% |
29,500 |
| 2024/5/8 |
2,766 |
2,800 |
2,766 |
2,780 |
+0.18% |
37,800 |
| 2024/5/7 |
2,740 |
2,775 |
2,740 |
2,775 |
+1.28% |
34,600 |
| 2024/5/2 |
2,740 |
2,759 |
2,735 |
2,740 |
-0.11% |
19,200 |
| 2024/5/1 |
2,730 |
2,754 |
2,724 |
2,743 |
-0.51% |
17,100 |
| 2024/4/30 |
2,727 |
2,759 |
2,714 |
2,757 |
+1.70% |
31,400 |
| 2024/4/26 |
2,686 |
2,714 |
2,670 |
2,711 |
+0.18% |
35,100 |
| 2024/4/25 |
2,714 |
2,720 |
2,690 |
2,706 |
+0.19% |
37,900 |
| 2024/4/24 |
2,695 |
2,713 |
2,679 |
2,701 |
+1.20% |
45,200 |
| 2024/4/23 |
2,698 |
2,698 |
2,654 |
2,669 |
-0.45% |
38,500 |
| 2024/4/22 |
2,669 |
2,689 |
2,659 |
2,681 |
+2.29% |
28,900 |
| 2024/4/19 |
2,645 |
2,649 |
2,601 |
2,621 |
-1.80% |
38,700 |
| 2024/4/18 |
2,642 |
2,683 |
2,642 |
2,669 |
+1.02% |
20,400 |
| 2024/4/17 |
2,698 |
2,698 |
2,642 |
2,642 |
-1.67% |
36,200 |
| 2024/4/16 |
2,702 |
2,717 |
2,687 |
2,687 |
-1.50% |
45,600 |
| 2024/4/15 |
2,730 |
2,745 |
2,723 |
2,728 |
-1.16% |
25,200 |
| 2024/4/12 |
2,772 |
2,783 |
2,752 |
2,760 |
+0.22% |
37,500 |
| 2024/4/11 |
2,742 |
2,764 |
2,730 |
2,754 |
-0.58% |
32,000 |
| 2024/4/10 |
2,745 |
2,771 |
2,740 |
2,770 |
+1.39% |
26,900 |
|
