| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,255 |
2,284 |
2,245 |
2,256 |
-0.13% |
42,900 |
| 2024/10/3 |
2,262 |
2,283 |
2,230 |
2,259 |
+0.89% |
53,200 |
| 2024/10/2 |
2,245 |
2,270 |
2,231 |
2,239 |
-1.37% |
52,900 |
| 2024/10/1 |
2,250 |
2,284 |
2,244 |
2,270 |
-0.04% |
25,700 |
| 2024/9/30 |
2,250 |
2,296 |
2,241 |
2,271 |
-0.44% |
42,200 |
| 2024/9/27 |
2,287 |
2,306 |
2,272 |
2,281 |
+0.04% |
50,300 |
| 2024/9/26 |
2,236 |
2,285 |
2,221 |
2,280 |
+1.97% |
68,800 |
| 2024/9/25 |
2,244 |
2,256 |
2,210 |
2,236 |
-0.36% |
44,700 |
| 2024/9/24 |
2,240 |
2,249 |
2,205 |
2,244 |
-0.04% |
65,400 |
| 2024/9/20 |
2,247 |
2,256 |
2,227 |
2,245 |
+0.22% |
76,900 |
| 2024/9/19 |
2,160 |
2,253 |
2,157 |
2,240 |
+5.16% |
116,200 |
| 2024/9/18 |
2,135 |
2,194 |
2,130 |
2,130 |
-0.09% |
111,600 |
| 2024/9/17 |
2,083 |
2,132 |
2,051 |
2,132 |
+2.45% |
91,800 |
| 2024/9/13 |
2,085 |
2,136 |
2,079 |
2,081 |
-0.76% |
85,000 |
| 2024/9/12 |
2,095 |
2,119 |
2,073 |
2,097 |
+1.01% |
127,500 |
| 2024/9/11 |
2,230 |
2,231 |
2,075 |
2,076 |
-7.20% |
248,600 |
| 2024/9/10 |
2,286 |
2,297 |
2,237 |
2,237 |
-1.32% |
39,800 |
| 2024/9/9 |
2,215 |
2,275 |
2,215 |
2,267 |
+0.31% |
51,500 |
| 2024/9/6 |
2,325 |
2,340 |
2,250 |
2,260 |
-2.42% |
59,900 |
| 2024/9/5 |
2,325 |
2,347 |
2,285 |
2,316 |
-1.66% |
54,300 |
| 2024/9/4 |
2,330 |
2,387 |
2,325 |
2,355 |
-0.46% |
52,800 |
| 2024/9/3 |
2,291 |
2,367 |
2,291 |
2,366 |
+3.00% |
68,400 |
| 2024/9/2 |
2,376 |
2,376 |
2,295 |
2,297 |
-2.67% |
71,700 |
| 2024/8/30 |
2,378 |
2,401 |
2,350 |
2,360 |
-0.88% |
76,100 |
| 2024/8/29 |
2,284 |
2,403 |
2,266 |
2,381 |
+3.75% |
294,100 |
| 2024/8/28 |
2,330 |
2,343 |
2,280 |
2,295 |
-2.30% |
616,200 |
| 2024/8/27 |
2,375 |
2,386 |
2,329 |
2,349 |
-1.09% |
128,000 |
| 2024/8/26 |
2,378 |
2,384 |
2,359 |
2,375 |
+0.89% |
86,400 |
| 2024/8/23 |
2,370 |
2,376 |
2,344 |
2,354 |
-0.68% |
75,100 |
| 2024/8/22 |
2,334 |
2,384 |
2,333 |
2,370 |
+1.80% |
79,500 |
| 2024/8/21 |
2,310 |
2,350 |
2,301 |
2,328 |
-0.43% |
59,100 |
| 2024/8/20 |
2,308 |
2,339 |
2,290 |
2,338 |
+1.65% |
102,000 |
| 2024/8/19 |
2,406 |
2,412 |
2,300 |
2,300 |
-5.93% |
283,300 |
| 2024/8/16 |
2,560 |
2,560 |
2,392 |
2,445 |
-1.05% |
199,500 |
| 2024/8/15 |
2,450 |
2,479 |
2,431 |
2,471 |
+1.31% |
50,000 |
| 2024/8/14 |
2,430 |
2,486 |
2,410 |
2,439 |
+0.66% |
45,600 |
| 2024/8/13 |
2,458 |
2,474 |
2,422 |
2,423 |
-1.10% |
52,200 |
| 2024/8/9 |
2,429 |
2,450 |
2,385 |
2,450 |
+0.16% |
104,200 |
| 2024/8/8 |
2,408 |
2,472 |
2,392 |
2,446 |
+1.28% |
134,300 |
| 2024/8/7 |
2,206 |
2,433 |
2,203 |
2,415 |
+8.44% |
114,300 |
| 2024/8/6 |
2,206 |
2,286 |
2,151 |
2,227 |
+3.29% |
169,900 |
| 2024/8/5 |
2,286 |
2,326 |
2,151 |
2,156 |
-9.49% |
136,600 |
| 2024/8/2 |
2,409 |
2,433 |
2,382 |
2,382 |
-3.13% |
105,700 |
| 2024/8/1 |
2,507 |
2,522 |
2,448 |
2,459 |
-3.42% |
63,400 |
| 2024/7/31 |
2,484 |
2,546 |
2,428 |
2,546 |
+2.09% |
109,200 |
| 2024/7/30 |
2,519 |
2,527 |
2,482 |
2,494 |
-2.12% |
121,000 |
| 2024/7/29 |
2,585 |
2,592 |
2,546 |
2,548 |
-1.09% |
161,600 |
| 2024/7/26 |
2,511 |
2,583 |
2,503 |
2,576 |
+4.12% |
280,000 |
| 2024/7/25 |
2,475 |
2,506 |
2,452 |
2,474 |
+0.98% |
194,700 |
| 2024/7/24 |
2,484 |
2,518 |
2,442 |
2,450 |
-0.24% |
269,900 |
| 2024/7/23 |
2,448 |
2,477 |
2,422 |
2,456 |
+2.42% |
223,900 |
| 2024/7/22 |
2,345 |
2,422 |
2,330 |
2,398 |
+3.10% |
302,400 |
| 2024/7/19 |
2,212 |
2,330 |
2,201 |
2,326 |
+5.34% |
234,400 |
| 2024/7/18 |
2,238 |
2,250 |
2,208 |
2,208 |
-1.87% |
118,400 |
| 2024/7/17 |
2,161 |
2,258 |
2,161 |
2,250 |
+4.75% |
218,100 |
| 2024/7/16 |
2,186 |
2,201 |
2,141 |
2,148 |
-2.59% |
156,600 |
| 2024/7/12 |
2,164 |
2,210 |
2,164 |
2,205 |
+2.04% |
127,900 |
| 2024/7/11 |
2,152 |
2,170 |
2,131 |
2,161 |
+0.32% |
92,200 |
| 2024/7/10 |
2,161 |
2,170 |
2,136 |
2,154 |
-0.32% |
78,200 |
| 2024/7/9 |
2,170 |
2,180 |
2,161 |
2,161 |
-0.46% |
72,300 |
| 2024/7/8 |
2,211 |
2,220 |
2,170 |
2,171 |
-2.38% |
113,500 |
| 2024/7/5 |
2,245 |
2,246 |
2,224 |
2,224 |
-0.18% |
46,800 |
| 2024/7/4 |
2,260 |
2,260 |
2,227 |
2,228 |
-1.46% |
80,200 |
| 2024/7/3 |
2,299 |
2,299 |
2,261 |
2,261 |
-1.14% |
35,100 |
| 2024/7/2 |
2,260 |
2,289 |
2,260 |
2,287 |
+1.19% |
30,000 |
| 2024/7/1 |
2,299 |
2,299 |
2,260 |
2,260 |
-1.14% |
42,500 |
| 2024/6/28 |
2,299 |
2,300 |
2,267 |
2,286 |
+0.00% |
36,600 |
| 2024/6/27 |
2,303 |
2,312 |
2,284 |
2,286 |
+0.00% |
43,500 |
| 2024/6/26 |
2,305 |
2,305 |
2,282 |
2,286 |
-0.61% |
39,100 |
| 2024/6/25 |
2,276 |
2,300 |
2,271 |
2,300 |
+1.72% |
25,400 |
| 2024/6/24 |
2,256 |
2,277 |
2,255 |
2,261 |
+0.22% |
29,800 |
| 2024/6/21 |
2,288 |
2,309 |
2,256 |
2,256 |
-1.18% |
34,200 |
| 2024/6/20 |
2,288 |
2,300 |
2,270 |
2,283 |
-0.65% |
25,000 |
| 2024/6/19 |
2,330 |
2,335 |
2,281 |
2,298 |
-0.69% |
29,400 |
| 2024/6/18 |
2,300 |
2,349 |
2,293 |
2,314 |
+0.61% |
45,000 |
| 2024/6/17 |
2,334 |
2,334 |
2,265 |
2,300 |
-1.46% |
43,800 |
| 2024/6/14 |
2,300 |
2,355 |
2,300 |
2,334 |
+1.74% |
79,100 |
| 2024/6/13 |
2,289 |
2,300 |
2,276 |
2,294 |
+0.35% |
20,500 |
| 2024/6/12 |
2,309 |
2,325 |
2,283 |
2,286 |
-0.61% |
24,100 |
| 2024/6/11 |
2,315 |
2,328 |
2,291 |
2,300 |
+0.00% |
38,100 |
| 2024/6/10 |
2,283 |
2,313 |
2,277 |
2,300 |
+0.83% |
61,000 |
| 2024/6/7 |
2,275 |
2,281 |
2,270 |
2,281 |
+0.48% |
28,100 |
| 2024/6/6 |
2,288 |
2,292 |
2,270 |
2,270 |
-0.79% |
47,700 |
| 2024/6/5 |
2,276 |
2,303 |
2,264 |
2,288 |
+0.48% |
66,500 |
| 2024/6/4 |
2,198 |
2,277 |
2,197 |
2,277 |
+4.07% |
85,200 |
| 2024/6/3 |
2,206 |
2,210 |
2,184 |
2,188 |
-0.55% |
36,500 |
| 2024/5/31 |
2,129 |
2,200 |
2,129 |
2,200 |
+3.33% |
45,500 |
| 2024/5/30 |
2,120 |
2,142 |
2,102 |
2,129 |
-0.61% |
57,400 |
| 2024/5/29 |
2,200 |
2,200 |
2,138 |
2,142 |
-1.61% |
75,300 |
| 2024/5/28 |
2,230 |
2,239 |
2,162 |
2,177 |
-2.81% |
73,400 |
| 2024/5/27 |
2,234 |
2,244 |
2,229 |
2,240 |
+0.27% |
34,100 |
| 2024/5/24 |
2,210 |
2,243 |
2,194 |
2,234 |
-0.27% |
63,300 |
| 2024/5/23 |
2,234 |
2,249 |
2,223 |
2,240 |
-0.18% |
44,500 |
| 2024/5/22 |
2,233 |
2,254 |
2,222 |
2,244 |
+0.22% |
37,800 |
| 2024/5/21 |
2,269 |
2,271 |
2,235 |
2,239 |
-1.10% |
28,100 |
| 2024/5/20 |
2,233 |
2,289 |
2,224 |
2,264 |
+1.94% |
50,300 |
| 2024/5/17 |
2,205 |
2,235 |
2,196 |
2,221 |
+0.63% |
28,000 |
| 2024/5/16 |
2,235 |
2,244 |
2,188 |
2,207 |
-1.25% |
44,500 |
| 2024/5/15 |
2,265 |
2,265 |
2,232 |
2,235 |
-0.89% |
32,400 |
| 2024/5/14 |
2,250 |
2,261 |
2,242 |
2,255 |
+0.45% |
42,900 |
| 2024/5/13 |
2,244 |
2,265 |
2,233 |
2,245 |
+0.04% |
32,400 |
| 2024/5/10 |
2,246 |
2,254 |
2,225 |
2,244 |
+0.45% |
36,600 |
| 2024/5/9 |
2,260 |
2,260 |
2,234 |
2,234 |
-1.02% |
28,700 |
| 2024/5/8 |
2,232 |
2,264 |
2,232 |
2,257 |
+1.17% |
35,900 |
| 2024/5/7 |
2,235 |
2,246 |
2,230 |
2,231 |
+0.59% |
35,000 |
| 2024/5/2 |
2,230 |
2,236 |
2,201 |
2,218 |
-0.14% |
32,000 |
| 2024/5/1 |
2,208 |
2,230 |
2,183 |
2,221 |
+0.27% |
51,600 |
| 2024/4/30 |
2,227 |
2,227 |
2,198 |
2,215 |
-0.54% |
50,900 |
| 2024/4/26 |
2,205 |
2,233 |
2,196 |
2,227 |
-0.54% |
62,500 |
| 2024/4/25 |
2,265 |
2,286 |
2,225 |
2,239 |
-1.15% |
67,800 |
| 2024/4/24 |
2,240 |
2,291 |
2,240 |
2,265 |
+1.12% |
75,600 |
| 2024/4/23 |
2,265 |
2,265 |
2,223 |
2,240 |
-1.28% |
71,600 |
| 2024/4/22 |
2,163 |
2,280 |
2,147 |
2,269 |
+6.98% |
220,900 |
| 2024/4/19 |
2,228 |
2,228 |
2,118 |
2,121 |
-5.31% |
209,600 |
| 2024/4/18 |
2,137 |
2,268 |
2,126 |
2,240 |
+5.81% |
273,200 |
| 2024/4/17 |
2,142 |
2,148 |
2,117 |
2,117 |
-1.81% |
113,800 |
| 2024/4/16 |
2,193 |
2,193 |
2,143 |
2,156 |
-2.66% |
147,300 |
| 2024/4/15 |
2,263 |
2,263 |
2,192 |
2,215 |
-2.98% |
164,800 |
| 2024/4/12 |
2,276 |
2,370 |
2,272 |
2,283 |
-0.04% |
168,900 |
| 2024/4/11 |
2,477 |
2,525 |
2,281 |
2,284 |
-2.68% |
433,000 |
| 2024/4/10 |
2,440 |
2,440 |
2,339 |
2,347 |
-3.34% |
256,200 |
| 2024/4/9 |
2,400 |
2,430 |
2,399 |
2,428 |
+1.89% |
86,600 |
| 2024/4/8 |
2,375 |
2,415 |
2,372 |
2,383 |
+1.10% |
70,000 |
|
