| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,487 |
2,523 |
2,487 |
2,487 |
+0.44% |
30,200 |
| 2024/10/3 |
2,464 |
2,486 |
2,449 |
2,476 |
+1.68% |
27,800 |
| 2024/10/2 |
2,433 |
2,458 |
2,425 |
2,435 |
-0.37% |
26,800 |
| 2024/10/1 |
2,433 |
2,453 |
2,425 |
2,444 |
+0.45% |
27,100 |
| 2024/9/30 |
2,421 |
2,452 |
2,421 |
2,433 |
-2.48% |
45,000 |
| 2024/9/27 |
2,545 |
2,550 |
2,477 |
2,495 |
-1.54% |
62,200 |
| 2024/9/26 |
2,495 |
2,534 |
2,495 |
2,534 |
+1.36% |
208,900 |
| 2024/9/25 |
2,517 |
2,527 |
2,493 |
2,500 |
-0.68% |
64,800 |
| 2024/9/24 |
2,544 |
2,544 |
2,513 |
2,517 |
-0.36% |
89,000 |
| 2024/9/20 |
2,564 |
2,564 |
2,520 |
2,526 |
+0.00% |
50,800 |
| 2024/9/19 |
2,572 |
2,572 |
2,526 |
2,526 |
-0.39% |
49,300 |
| 2024/9/18 |
2,592 |
2,592 |
2,513 |
2,536 |
-2.05% |
39,600 |
| 2024/9/17 |
2,586 |
2,600 |
2,555 |
2,589 |
+0.98% |
56,600 |
| 2024/9/13 |
2,555 |
2,575 |
2,549 |
2,564 |
-0.39% |
32,800 |
| 2024/9/12 |
2,535 |
2,576 |
2,520 |
2,574 |
+2.88% |
54,400 |
| 2024/9/11 |
2,501 |
2,535 |
2,472 |
2,502 |
-0.75% |
44,700 |
| 2024/9/10 |
2,527 |
2,550 |
2,519 |
2,521 |
-0.24% |
28,400 |
| 2024/9/9 |
2,480 |
2,527 |
2,472 |
2,527 |
+1.00% |
50,800 |
| 2024/9/6 |
2,540 |
2,547 |
2,481 |
2,502 |
-1.50% |
25,700 |
| 2024/9/5 |
2,500 |
2,566 |
2,492 |
2,540 |
+1.36% |
39,500 |
| 2024/9/4 |
2,485 |
2,533 |
2,479 |
2,506 |
-1.45% |
35,900 |
| 2024/9/3 |
2,505 |
2,560 |
2,496 |
2,543 |
+1.92% |
49,500 |
| 2024/9/2 |
2,500 |
2,508 |
2,475 |
2,495 |
-0.04% |
29,500 |
| 2024/8/30 |
2,480 |
2,500 |
2,480 |
2,496 |
+0.44% |
11,200 |
| 2024/8/29 |
2,490 |
2,511 |
2,471 |
2,485 |
-0.60% |
29,100 |
| 2024/8/28 |
2,503 |
2,524 |
2,478 |
2,500 |
-1.11% |
35,800 |
| 2024/8/27 |
2,495 |
2,530 |
2,495 |
2,528 |
+0.72% |
31,100 |
| 2024/8/26 |
2,478 |
2,512 |
2,475 |
2,510 |
+1.62% |
32,700 |
| 2024/8/23 |
2,456 |
2,470 |
2,447 |
2,470 |
+1.02% |
16,800 |
| 2024/8/22 |
2,423 |
2,460 |
2,423 |
2,445 |
+1.54% |
20,400 |
| 2024/8/21 |
2,410 |
2,425 |
2,401 |
2,408 |
-1.03% |
8,800 |
| 2024/8/20 |
2,410 |
2,433 |
2,404 |
2,433 |
+1.59% |
14,700 |
| 2024/8/19 |
2,407 |
2,435 |
2,395 |
2,395 |
-0.46% |
29,100 |
| 2024/8/16 |
2,398 |
2,406 |
2,373 |
2,406 |
+1.78% |
21,800 |
| 2024/8/15 |
2,337 |
2,393 |
2,302 |
2,364 |
+2.87% |
41,200 |
| 2024/8/14 |
2,263 |
2,321 |
2,258 |
2,298 |
+2.96% |
48,300 |
| 2024/8/13 |
2,260 |
2,264 |
2,218 |
2,232 |
-0.67% |
36,200 |
| 2024/8/9 |
2,265 |
2,265 |
2,215 |
2,247 |
+1.40% |
33,900 |
| 2024/8/8 |
2,230 |
2,266 |
2,214 |
2,216 |
-0.67% |
28,600 |
| 2024/8/7 |
2,228 |
2,271 |
2,200 |
2,231 |
+0.27% |
55,400 |
| 2024/8/6 |
2,184 |
2,273 |
2,148 |
2,225 |
+8.96% |
61,600 |
| 2024/8/5 |
2,154 |
2,190 |
1,980 |
2,042 |
-10.48% |
128,900 |
| 2024/8/2 |
2,349 |
2,349 |
2,276 |
2,281 |
-4.44% |
84,500 |
| 2024/8/1 |
2,459 |
2,459 |
2,376 |
2,387 |
-2.77% |
44,900 |
| 2024/7/31 |
2,432 |
2,455 |
2,415 |
2,455 |
+1.40% |
22,300 |
| 2024/7/30 |
2,440 |
2,440 |
2,415 |
2,421 |
-1.26% |
18,500 |
| 2024/7/29 |
2,454 |
2,456 |
2,435 |
2,452 |
+1.53% |
19,500 |
| 2024/7/26 |
2,407 |
2,434 |
2,406 |
2,415 |
+0.33% |
25,200 |
| 2024/7/25 |
2,409 |
2,427 |
2,380 |
2,407 |
-0.45% |
54,200 |
| 2024/7/24 |
2,420 |
2,435 |
2,415 |
2,418 |
+0.29% |
21,600 |
| 2024/7/23 |
2,483 |
2,483 |
2,407 |
2,411 |
-1.99% |
69,200 |
| 2024/7/22 |
2,516 |
2,516 |
2,460 |
2,460 |
-2.15% |
32,100 |
| 2024/7/19 |
2,530 |
2,531 |
2,486 |
2,514 |
-0.28% |
30,300 |
| 2024/7/18 |
2,538 |
2,554 |
2,518 |
2,521 |
-0.36% |
22,700 |
| 2024/7/17 |
2,553 |
2,553 |
2,520 |
2,530 |
+1.08% |
34,900 |
| 2024/7/16 |
2,530 |
2,543 |
2,500 |
2,503 |
-0.87% |
22,600 |
| 2024/7/12 |
2,517 |
2,545 |
2,509 |
2,525 |
+1.24% |
42,600 |
| 2024/7/11 |
2,513 |
2,513 |
2,466 |
2,494 |
-0.76% |
61,800 |
| 2024/7/10 |
2,543 |
2,550 |
2,494 |
2,513 |
-1.18% |
41,000 |
| 2024/7/9 |
2,517 |
2,550 |
2,517 |
2,543 |
+0.91% |
37,700 |
| 2024/7/8 |
2,545 |
2,550 |
2,517 |
2,520 |
-0.94% |
26,600 |
| 2024/7/5 |
2,542 |
2,565 |
2,530 |
2,544 |
-0.20% |
25,200 |
| 2024/7/4 |
2,533 |
2,549 |
2,530 |
2,549 |
+0.67% |
25,500 |
| 2024/7/3 |
2,508 |
2,535 |
2,498 |
2,532 |
+1.56% |
30,000 |
| 2024/7/2 |
2,506 |
2,509 |
2,493 |
2,493 |
-0.48% |
29,700 |
| 2024/7/1 |
2,514 |
2,514 |
2,479 |
2,505 |
+1.29% |
31,800 |
| 2024/6/28 |
2,519 |
2,519 |
2,466 |
2,473 |
-0.64% |
20,400 |
| 2024/6/27 |
2,494 |
2,505 |
2,481 |
2,489 |
+0.20% |
27,600 |
| 2024/6/26 |
2,473 |
2,488 |
2,445 |
2,484 |
+0.57% |
27,700 |
| 2024/6/25 |
2,452 |
2,489 |
2,452 |
2,470 |
+0.86% |
68,200 |
| 2024/6/24 |
2,449 |
2,459 |
2,433 |
2,449 |
+0.74% |
30,400 |
| 2024/6/21 |
2,450 |
2,476 |
2,430 |
2,431 |
-0.98% |
38,400 |
| 2024/6/20 |
2,503 |
2,503 |
2,455 |
2,455 |
-1.29% |
25,200 |
| 2024/6/19 |
2,488 |
2,502 |
2,476 |
2,487 |
+0.28% |
41,700 |
| 2024/6/18 |
2,473 |
2,503 |
2,467 |
2,480 |
+0.81% |
50,500 |
| 2024/6/17 |
2,449 |
2,460 |
2,430 |
2,460 |
+0.45% |
29,600 |
| 2024/6/14 |
2,415 |
2,450 |
2,405 |
2,449 |
+2.04% |
39,400 |
| 2024/6/13 |
2,423 |
2,423 |
2,397 |
2,400 |
+0.00% |
18,100 |
| 2024/6/12 |
2,393 |
2,421 |
2,392 |
2,400 |
+0.21% |
31,600 |
| 2024/6/11 |
2,400 |
2,406 |
2,394 |
2,395 |
-0.17% |
29,600 |
| 2024/6/10 |
2,398 |
2,401 |
2,381 |
2,399 |
+0.04% |
38,400 |
| 2024/6/7 |
2,393 |
2,401 |
2,381 |
2,398 |
+0.76% |
34,300 |
| 2024/6/6 |
2,394 |
2,395 |
2,368 |
2,380 |
+1.06% |
25,300 |
| 2024/6/5 |
2,355 |
2,382 |
2,348 |
2,355 |
-0.93% |
26,500 |
| 2024/6/4 |
2,330 |
2,389 |
2,326 |
2,377 |
+2.24% |
35,000 |
| 2024/6/3 |
2,354 |
2,354 |
2,325 |
2,325 |
-0.56% |
69,200 |
| 2024/5/31 |
2,339 |
2,350 |
2,325 |
2,338 |
-0.21% |
57,700 |
| 2024/5/30 |
2,352 |
2,354 |
2,322 |
2,343 |
-1.51% |
76,300 |
| 2024/5/29 |
2,410 |
2,410 |
2,375 |
2,379 |
-1.33% |
37,700 |
| 2024/5/28 |
2,440 |
2,448 |
2,411 |
2,411 |
-1.11% |
30,000 |
| 2024/5/27 |
2,444 |
2,444 |
2,412 |
2,438 |
+0.00% |
19,500 |
| 2024/5/24 |
2,410 |
2,447 |
2,399 |
2,438 |
+0.91% |
25,900 |
| 2024/5/23 |
2,425 |
2,433 |
2,414 |
2,416 |
-0.12% |
19,300 |
| 2024/5/22 |
2,454 |
2,454 |
2,418 |
2,419 |
-1.06% |
24,300 |
| 2024/5/21 |
2,479 |
2,493 |
2,445 |
2,445 |
-1.21% |
23,600 |
| 2024/5/20 |
2,472 |
2,494 |
2,457 |
2,475 |
+1.23% |
30,400 |
| 2024/5/17 |
2,423 |
2,455 |
2,415 |
2,445 |
+0.53% |
30,100 |
| 2024/5/16 |
2,456 |
2,464 |
2,422 |
2,432 |
-1.14% |
33,800 |
| 2024/5/15 |
2,525 |
2,538 |
2,432 |
2,460 |
-2.54% |
54,500 |
| 2024/5/14 |
2,555 |
2,568 |
2,513 |
2,524 |
-1.25% |
40,500 |
| 2024/5/13 |
2,537 |
2,587 |
2,537 |
2,556 |
+1.63% |
65,600 |
| 2024/5/10 |
2,535 |
2,539 |
2,502 |
2,515 |
-0.24% |
20,900 |
| 2024/5/9 |
2,503 |
2,533 |
2,496 |
2,521 |
+0.84% |
16,800 |
| 2024/5/8 |
2,542 |
2,542 |
2,493 |
2,500 |
-1.50% |
23,600 |
| 2024/5/7 |
2,499 |
2,542 |
2,499 |
2,538 |
+2.17% |
39,700 |
| 2024/5/2 |
2,490 |
2,494 |
2,464 |
2,484 |
-0.36% |
21,500 |
| 2024/5/1 |
2,472 |
2,493 |
2,472 |
2,493 |
-0.68% |
15,100 |
| 2024/4/30 |
2,497 |
2,515 |
2,476 |
2,510 |
+2.45% |
73,600 |
| 2024/4/26 |
2,440 |
2,460 |
2,430 |
2,450 |
+0.70% |
24,300 |
| 2024/4/25 |
2,442 |
2,455 |
2,430 |
2,433 |
-0.37% |
23,900 |
| 2024/4/24 |
2,445 |
2,451 |
2,421 |
2,442 |
+0.16% |
25,200 |
| 2024/4/23 |
2,432 |
2,442 |
2,419 |
2,438 |
+0.66% |
24,100 |
| 2024/4/22 |
2,387 |
2,422 |
2,375 |
2,422 |
+2.71% |
40,100 |
| 2024/4/19 |
2,407 |
2,407 |
2,346 |
2,358 |
-1.59% |
52,500 |
| 2024/4/18 |
2,370 |
2,412 |
2,365 |
2,396 |
+1.53% |
27,000 |
| 2024/4/17 |
2,392 |
2,392 |
2,352 |
2,360 |
-1.30% |
48,600 |
| 2024/4/16 |
2,403 |
2,408 |
2,390 |
2,391 |
-0.95% |
50,900 |
| 2024/4/15 |
2,448 |
2,448 |
2,407 |
2,414 |
-1.39% |
36,800 |
| 2024/4/12 |
2,468 |
2,486 |
2,440 |
2,448 |
-0.45% |
29,300 |
| 2024/4/11 |
2,457 |
2,472 |
2,451 |
2,459 |
-0.53% |
18,000 |
| 2024/4/10 |
2,473 |
2,489 |
2,457 |
2,472 |
+0.57% |
27,900 |
| 2024/4/9 |
2,431 |
2,463 |
2,431 |
2,458 |
+1.03% |
35,300 |
| 2024/4/8 |
2,408 |
2,435 |
2,408 |
2,433 |
+1.04% |
37,700 |
|
