| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
3,903 |
3,905 |
3,881 |
3,885 |
+0.88% |
127,100 |
| 2024/10/4 |
3,855 |
3,864 |
3,830 |
3,851 |
-0.21% |
149,800 |
| 2024/10/3 |
3,924 |
3,937 |
3,844 |
3,859 |
+0.05% |
151,200 |
| 2024/10/2 |
3,850 |
3,898 |
3,820 |
3,857 |
-1.15% |
151,100 |
| 2024/10/1 |
3,920 |
3,935 |
3,887 |
3,902 |
+0.00% |
108,000 |
| 2024/9/30 |
3,829 |
3,925 |
3,816 |
3,902 |
-1.64% |
140,800 |
| 2024/9/27 |
3,963 |
3,981 |
3,934 |
3,967 |
-0.45% |
114,200 |
| 2024/9/26 |
3,954 |
3,998 |
3,908 |
3,985 |
+1.17% |
206,300 |
| 2024/9/25 |
3,921 |
3,952 |
3,896 |
3,939 |
+0.69% |
175,700 |
| 2024/9/24 |
3,889 |
3,928 |
3,864 |
3,912 |
+1.40% |
188,800 |
| 2024/9/20 |
3,880 |
3,910 |
3,841 |
3,858 |
+0.68% |
275,300 |
| 2024/9/19 |
3,788 |
3,842 |
3,772 |
3,832 |
+2.05% |
163,000 |
| 2024/9/18 |
3,764 |
3,767 |
3,719 |
3,755 |
+1.21% |
111,000 |
| 2024/9/17 |
3,715 |
3,730 |
3,666 |
3,710 |
+0.32% |
138,800 |
| 2024/9/13 |
3,720 |
3,729 |
3,686 |
3,698 |
-0.96% |
135,800 |
| 2024/9/12 |
3,730 |
3,753 |
3,700 |
3,734 |
+1.85% |
86,800 |
| 2024/9/11 |
3,680 |
3,716 |
3,634 |
3,666 |
-1.40% |
132,800 |
| 2024/9/10 |
3,732 |
3,756 |
3,716 |
3,718 |
-0.35% |
94,400 |
| 2024/9/9 |
3,680 |
3,732 |
3,646 |
3,731 |
-0.51% |
149,600 |
| 2024/9/6 |
3,782 |
3,800 |
3,725 |
3,750 |
-0.82% |
97,500 |
| 2024/9/5 |
3,760 |
3,825 |
3,760 |
3,781 |
-0.08% |
116,200 |
| 2024/9/4 |
3,758 |
3,807 |
3,739 |
3,784 |
-0.86% |
237,000 |
| 2024/9/3 |
3,799 |
3,836 |
3,799 |
3,817 |
+0.47% |
124,600 |
| 2024/9/2 |
3,795 |
3,812 |
3,768 |
3,799 |
+0.85% |
114,900 |
| 2024/8/30 |
3,750 |
3,782 |
3,730 |
3,767 |
+0.59% |
147,400 |
| 2024/8/29 |
3,723 |
3,760 |
3,716 |
3,745 |
-0.32% |
154,500 |
| 2024/8/28 |
3,751 |
3,765 |
3,715 |
3,757 |
-0.29% |
125,000 |
| 2024/8/27 |
3,798 |
3,805 |
3,767 |
3,768 |
-0.21% |
159,500 |
| 2024/8/26 |
3,800 |
3,800 |
3,746 |
3,776 |
-1.18% |
152,900 |
| 2024/8/23 |
3,771 |
3,821 |
3,744 |
3,821 |
+0.76% |
160,900 |
| 2024/8/22 |
3,800 |
3,820 |
3,771 |
3,792 |
-0.03% |
76,400 |
| 2024/8/21 |
3,802 |
3,832 |
3,776 |
3,793 |
-1.63% |
106,400 |
| 2024/8/20 |
3,845 |
3,874 |
3,826 |
3,856 |
+1.37% |
127,300 |
| 2024/8/19 |
3,800 |
3,864 |
3,760 |
3,804 |
-0.21% |
193,400 |
| 2024/8/16 |
3,760 |
3,817 |
3,746 |
3,812 |
+2.47% |
192,500 |
| 2024/8/15 |
3,723 |
3,777 |
3,711 |
3,720 |
-0.08% |
212,300 |
| 2024/8/14 |
3,750 |
3,750 |
3,681 |
3,723 |
-0.29% |
278,100 |
| 2024/8/13 |
3,677 |
3,739 |
3,663 |
3,734 |
+2.33% |
235,300 |
| 2024/8/9 |
3,745 |
3,749 |
3,574 |
3,649 |
+1.36% |
446,200 |
| 2024/8/8 |
3,540 |
3,704 |
3,524 |
3,600 |
+1.98% |
296,700 |
| 2024/8/7 |
3,540 |
3,672 |
3,484 |
3,530 |
-2.57% |
251,700 |
| 2024/8/6 |
3,527 |
3,717 |
3,520 |
3,623 |
+9.23% |
233,700 |
| 2024/8/5 |
3,518 |
3,522 |
3,306 |
3,317 |
-14.20% |
529,000 |
| 2024/8/2 |
3,978 |
3,999 |
3,855 |
3,866 |
-6.12% |
297,000 |
| 2024/8/1 |
4,209 |
4,216 |
4,100 |
4,118 |
-3.70% |
151,400 |
| 2024/7/31 |
4,234 |
4,276 |
4,211 |
4,276 |
+0.97% |
179,900 |
| 2024/7/30 |
4,267 |
4,268 |
4,215 |
4,235 |
-0.45% |
123,200 |
| 2024/7/29 |
4,230 |
4,267 |
4,203 |
4,254 |
+1.75% |
125,900 |
| 2024/7/26 |
4,182 |
4,198 |
4,136 |
4,181 |
+0.46% |
148,300 |
| 2024/7/25 |
4,204 |
4,219 |
4,145 |
4,162 |
-2.02% |
207,200 |
| 2024/7/24 |
4,303 |
4,305 |
4,237 |
4,248 |
-1.71% |
99,900 |
| 2024/7/23 |
4,308 |
4,348 |
4,290 |
4,322 |
-0.05% |
94,200 |
| 2024/7/22 |
4,400 |
4,400 |
4,305 |
4,324 |
-1.39% |
127,800 |
| 2024/7/19 |
4,400 |
4,410 |
4,350 |
4,385 |
-0.41% |
181,400 |
| 2024/7/18 |
4,323 |
4,449 |
4,323 |
4,403 |
+2.16% |
275,000 |
| 2024/7/17 |
4,282 |
4,312 |
4,274 |
4,310 |
+0.77% |
132,500 |
| 2024/7/16 |
4,339 |
4,339 |
4,265 |
4,277 |
-1.43% |
103,600 |
| 2024/7/12 |
4,300 |
4,362 |
4,277 |
4,339 |
-0.34% |
133,300 |
| 2024/7/11 |
4,240 |
4,369 |
4,239 |
4,354 |
+3.49% |
385,600 |
| 2024/7/10 |
4,208 |
4,208 |
4,175 |
4,207 |
-0.28% |
185,400 |
| 2024/7/9 |
4,217 |
4,243 |
4,190 |
4,219 |
+0.40% |
95,500 |
| 2024/7/8 |
4,190 |
4,216 |
4,157 |
4,202 |
+0.29% |
99,900 |
| 2024/7/5 |
4,235 |
4,267 |
4,177 |
4,190 |
-1.80% |
186,200 |
| 2024/7/4 |
4,231 |
4,267 |
4,206 |
4,267 |
+1.21% |
179,100 |
| 2024/7/3 |
4,230 |
4,245 |
4,213 |
4,216 |
-0.82% |
137,600 |
| 2024/7/2 |
4,228 |
4,270 |
4,228 |
4,251 |
-0.05% |
170,700 |
| 2024/7/1 |
4,247 |
4,277 |
4,211 |
4,253 |
+0.66% |
143,800 |
| 2024/6/28 |
4,248 |
4,248 |
4,189 |
4,225 |
-1.05% |
223,400 |
| 2024/6/27 |
4,237 |
4,282 |
4,230 |
4,270 |
+0.85% |
178,000 |
| 2024/6/26 |
4,269 |
4,270 |
4,215 |
4,234 |
-0.94% |
134,300 |
| 2024/6/25 |
4,285 |
4,285 |
4,205 |
4,274 |
+0.16% |
197,500 |
| 2024/6/24 |
4,270 |
4,312 |
4,244 |
4,267 |
-0.12% |
171,200 |
| 2024/6/21 |
4,275 |
4,296 |
4,233 |
4,272 |
+0.35% |
863,500 |
| 2024/6/20 |
4,260 |
4,279 |
4,222 |
4,257 |
+0.02% |
152,500 |
| 2024/6/19 |
4,253 |
4,302 |
4,240 |
4,256 |
+0.12% |
173,200 |
| 2024/6/18 |
4,215 |
4,259 |
4,171 |
4,251 |
+1.63% |
193,700 |
| 2024/6/17 |
4,250 |
4,258 |
4,173 |
4,183 |
-1.02% |
175,700 |
| 2024/6/14 |
4,165 |
4,244 |
4,165 |
4,226 |
+1.76% |
209,700 |
| 2024/6/13 |
4,221 |
4,228 |
4,153 |
4,153 |
-1.59% |
165,100 |
| 2024/6/12 |
4,203 |
4,245 |
4,202 |
4,220 |
+0.43% |
167,500 |
| 2024/6/11 |
4,248 |
4,267 |
4,198 |
4,202 |
-0.54% |
173,000 |
| 2024/6/10 |
4,134 |
4,225 |
4,129 |
4,225 |
+2.55% |
231,500 |
| 2024/6/7 |
4,134 |
4,142 |
4,105 |
4,120 |
-0.34% |
138,100 |
| 2024/6/6 |
4,115 |
4,164 |
4,102 |
4,134 |
+0.46% |
248,700 |
| 2024/6/5 |
4,130 |
4,145 |
4,104 |
4,115 |
-1.53% |
156,000 |
| 2024/6/4 |
4,152 |
4,188 |
4,123 |
4,179 |
-0.85% |
208,700 |
| 2024/6/3 |
4,252 |
4,273 |
4,203 |
4,215 |
-0.19% |
134,600 |
| 2024/5/31 |
4,195 |
4,236 |
4,178 |
4,223 |
+1.98% |
321,200 |
| 2024/5/30 |
4,105 |
4,182 |
4,068 |
4,141 |
+0.66% |
223,800 |
| 2024/5/29 |
4,075 |
4,200 |
4,075 |
4,114 |
+2.72% |
443,200 |
| 2024/5/28 |
3,965 |
4,022 |
3,958 |
4,005 |
+1.01% |
193,000 |
| 2024/5/27 |
4,027 |
4,031 |
3,922 |
3,965 |
-1.83% |
245,000 |
| 2024/5/24 |
3,963 |
4,046 |
3,956 |
4,039 |
+0.67% |
185,000 |
| 2024/5/23 |
3,987 |
4,026 |
3,956 |
4,012 |
+0.22% |
164,400 |
| 2024/5/22 |
4,040 |
4,086 |
4,003 |
4,003 |
-0.42% |
170,500 |
| 2024/5/21 |
4,000 |
4,074 |
4,000 |
4,020 |
+0.93% |
236,300 |
| 2024/5/20 |
3,974 |
3,997 |
3,955 |
3,983 |
+0.89% |
158,000 |
| 2024/5/17 |
3,936 |
3,970 |
3,889 |
3,948 |
-0.63% |
189,400 |
| 2024/5/16 |
4,059 |
4,060 |
3,909 |
3,973 |
-2.12% |
224,900 |
| 2024/5/15 |
3,989 |
4,151 |
3,989 |
4,059 |
-1.70% |
317,700 |
| 2024/5/14 |
4,150 |
4,163 |
4,097 |
4,129 |
-0.41% |
251,200 |
| 2024/5/13 |
4,140 |
4,158 |
4,115 |
4,146 |
-0.02% |
172,300 |
| 2024/5/10 |
4,135 |
4,183 |
4,117 |
4,147 |
-0.12% |
123,000 |
| 2024/5/9 |
4,113 |
4,183 |
4,102 |
4,152 |
+1.37% |
161,600 |
| 2024/5/8 |
4,071 |
4,117 |
4,061 |
4,096 |
+0.79% |
175,300 |
| 2024/5/7 |
4,081 |
4,083 |
4,049 |
4,064 |
-0.34% |
147,100 |
| 2024/5/2 |
4,100 |
4,115 |
4,055 |
4,078 |
-0.32% |
103,100 |
| 2024/5/1 |
4,077 |
4,095 |
4,047 |
4,091 |
+0.00% |
132,900 |
| 2024/4/30 |
4,041 |
4,095 |
4,014 |
4,091 |
+2.53% |
199,000 |
| 2024/4/26 |
3,935 |
3,990 |
3,907 |
3,990 |
+1.40% |
309,100 |
| 2024/4/25 |
3,966 |
3,966 |
3,918 |
3,935 |
-0.78% |
118,800 |
| 2024/4/24 |
4,006 |
4,016 |
3,954 |
3,966 |
-1.00% |
226,300 |
| 2024/4/23 |
3,979 |
4,050 |
3,978 |
4,006 |
+0.93% |
281,500 |
| 2024/4/22 |
3,934 |
3,977 |
3,920 |
3,969 |
+2.03% |
128,600 |
| 2024/4/19 |
3,935 |
3,949 |
3,832 |
3,890 |
-1.27% |
184,900 |
| 2024/4/18 |
3,934 |
3,953 |
3,915 |
3,940 |
+0.46% |
106,600 |
| 2024/4/17 |
3,970 |
3,989 |
3,912 |
3,922 |
-1.06% |
137,900 |
| 2024/4/16 |
3,994 |
4,011 |
3,953 |
3,964 |
-1.42% |
168,300 |
| 2024/4/15 |
4,005 |
4,027 |
3,965 |
4,021 |
-0.25% |
166,200 |
| 2024/4/12 |
3,993 |
4,056 |
3,981 |
4,031 |
+2.26% |
263,400 |
| 2024/4/11 |
3,900 |
3,947 |
3,877 |
3,942 |
+0.03% |
237,300 |
| 2024/4/10 |
3,907 |
3,959 |
3,903 |
3,941 |
+1.10% |
185,200 |
| 2024/4/9 |
3,882 |
3,908 |
3,860 |
3,898 |
+0.59% |
137,600 |
|
