| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
4,045 |
4,125 |
4,040 |
4,125 |
+2.23% |
70,900 |
| 2024/10/3 |
4,120 |
4,125 |
3,995 |
4,035 |
-1.34% |
82,000 |
| 2024/10/2 |
3,980 |
4,090 |
3,980 |
4,090 |
+2.63% |
108,500 |
| 2024/10/1 |
3,925 |
3,985 |
3,920 |
3,985 |
+1.92% |
51,700 |
| 2024/9/30 |
3,920 |
3,980 |
3,910 |
3,910 |
-2.86% |
80,600 |
| 2024/9/27 |
4,000 |
4,035 |
3,950 |
4,025 |
-0.74% |
89,800 |
| 2024/9/26 |
4,100 |
4,110 |
4,035 |
4,055 |
+0.12% |
118,200 |
| 2024/9/25 |
4,100 |
4,150 |
4,045 |
4,050 |
-1.58% |
105,900 |
| 2024/9/24 |
3,980 |
4,165 |
3,980 |
4,115 |
+3.91% |
202,000 |
| 2024/9/20 |
3,920 |
3,980 |
3,905 |
3,960 |
+2.59% |
104,400 |
| 2024/9/19 |
3,845 |
3,885 |
3,820 |
3,860 |
+1.58% |
58,400 |
| 2024/9/18 |
3,775 |
3,820 |
3,770 |
3,800 |
+1.47% |
75,800 |
| 2024/9/17 |
3,755 |
3,790 |
3,705 |
3,745 |
+0.40% |
61,500 |
| 2024/9/13 |
3,760 |
3,785 |
3,690 |
3,730 |
-1.58% |
92,200 |
| 2024/9/12 |
3,820 |
3,855 |
3,755 |
3,790 |
+1.07% |
99,100 |
| 2024/9/11 |
3,860 |
3,860 |
3,730 |
3,750 |
-3.47% |
101,000 |
| 2024/9/10 |
3,830 |
3,920 |
3,830 |
3,885 |
+1.70% |
93,000 |
| 2024/9/9 |
3,890 |
3,925 |
3,790 |
3,820 |
-4.02% |
139,800 |
| 2024/9/6 |
3,900 |
4,040 |
3,900 |
3,980 |
+3.11% |
273,200 |
| 2024/9/5 |
3,720 |
3,870 |
3,720 |
3,860 |
+4.18% |
169,600 |
| 2024/9/4 |
3,630 |
3,745 |
3,625 |
3,705 |
+0.27% |
116,900 |
| 2024/9/3 |
3,680 |
3,725 |
3,655 |
3,695 |
+0.27% |
87,100 |
| 2024/9/2 |
3,740 |
3,765 |
3,630 |
3,685 |
-0.94% |
89,900 |
| 2024/8/30 |
3,755 |
3,790 |
3,710 |
3,720 |
-0.13% |
372,800 |
| 2024/8/29 |
3,660 |
3,755 |
3,660 |
3,725 |
+1.78% |
72,500 |
| 2024/8/28 |
3,690 |
3,705 |
3,645 |
3,660 |
-1.35% |
55,000 |
| 2024/8/27 |
3,615 |
3,710 |
3,585 |
3,710 |
+2.63% |
85,400 |
| 2024/8/26 |
3,600 |
3,615 |
3,525 |
3,615 |
+0.00% |
78,200 |
| 2024/8/23 |
3,605 |
3,620 |
3,565 |
3,615 |
+0.42% |
63,600 |
| 2024/8/22 |
3,540 |
3,610 |
3,540 |
3,600 |
+1.41% |
72,900 |
| 2024/8/21 |
3,480 |
3,560 |
3,475 |
3,550 |
+1.57% |
64,000 |
| 2024/8/20 |
3,525 |
3,550 |
3,485 |
3,495 |
-1.69% |
102,600 |
| 2024/8/19 |
3,425 |
3,580 |
3,425 |
3,555 |
+2.75% |
82,900 |
| 2024/8/16 |
3,495 |
3,495 |
3,405 |
3,460 |
+0.29% |
103,600 |
| 2024/8/15 |
3,405 |
3,455 |
3,405 |
3,450 |
+0.58% |
79,800 |
| 2024/8/14 |
3,430 |
3,440 |
3,370 |
3,430 |
+0.00% |
99,300 |
| 2024/8/13 |
3,530 |
3,550 |
3,325 |
3,430 |
+0.88% |
240,600 |
| 2024/8/9 |
3,350 |
3,430 |
3,325 |
3,400 |
+5.59% |
210,900 |
| 2024/8/8 |
3,190 |
3,305 |
3,180 |
3,220 |
+0.00% |
94,400 |
| 2024/8/7 |
3,215 |
3,320 |
3,190 |
3,220 |
-1.23% |
153,300 |
| 2024/8/6 |
3,015 |
3,295 |
3,015 |
3,260 |
+13.83% |
197,800 |
| 2024/8/5 |
3,000 |
3,075 |
2,848 |
2,864 |
-9.65% |
449,300 |
| 2024/8/2 |
3,260 |
3,260 |
3,150 |
3,170 |
-6.07% |
136,600 |
| 2024/8/1 |
3,425 |
3,440 |
3,335 |
3,375 |
-3.43% |
101,800 |
| 2024/7/31 |
3,430 |
3,505 |
3,375 |
3,495 |
+1.90% |
79,300 |
| 2024/7/30 |
3,510 |
3,525 |
3,430 |
3,430 |
-1.72% |
35,600 |
| 2024/7/29 |
3,490 |
3,525 |
3,475 |
3,490 |
+0.58% |
43,400 |
| 2024/7/26 |
3,475 |
3,520 |
3,455 |
3,470 |
-0.57% |
48,700 |
| 2024/7/25 |
3,495 |
3,505 |
3,435 |
3,490 |
-0.99% |
75,900 |
| 2024/7/24 |
3,610 |
3,615 |
3,515 |
3,525 |
-2.08% |
39,400 |
| 2024/7/23 |
3,530 |
3,605 |
3,510 |
3,600 |
+3.15% |
76,400 |
| 2024/7/22 |
3,510 |
3,515 |
3,480 |
3,490 |
-1.27% |
45,800 |
| 2024/7/19 |
3,585 |
3,585 |
3,515 |
3,535 |
-1.39% |
54,300 |
| 2024/7/18 |
3,565 |
3,615 |
3,555 |
3,585 |
+0.56% |
61,800 |
| 2024/7/17 |
3,600 |
3,640 |
3,565 |
3,565 |
+0.14% |
89,500 |
| 2024/7/16 |
3,550 |
3,585 |
3,540 |
3,560 |
+0.42% |
39,800 |
| 2024/7/12 |
3,455 |
3,575 |
3,455 |
3,545 |
+2.31% |
144,900 |
| 2024/7/11 |
3,445 |
3,485 |
3,400 |
3,465 |
+1.32% |
90,800 |
| 2024/7/10 |
3,450 |
3,450 |
3,395 |
3,420 |
-0.87% |
67,800 |
| 2024/7/9 |
3,460 |
3,480 |
3,445 |
3,450 |
+0.00% |
40,900 |
| 2024/7/8 |
3,455 |
3,465 |
3,395 |
3,450 |
-0.14% |
78,500 |
| 2024/7/5 |
3,460 |
3,480 |
3,420 |
3,455 |
-0.14% |
70,800 |
| 2024/7/4 |
3,450 |
3,470 |
3,435 |
3,460 |
+0.29% |
38,300 |
| 2024/7/3 |
3,420 |
3,450 |
3,415 |
3,450 |
+0.88% |
42,800 |
| 2024/7/2 |
3,445 |
3,445 |
3,405 |
3,420 |
+0.00% |
47,300 |
| 2024/7/1 |
3,515 |
3,515 |
3,415 |
3,420 |
-2.70% |
83,900 |
| 2024/6/28 |
3,505 |
3,515 |
3,470 |
3,515 |
+0.29% |
55,500 |
| 2024/6/27 |
3,460 |
3,505 |
3,455 |
3,505 |
+1.45% |
45,300 |
| 2024/6/26 |
3,490 |
3,490 |
3,440 |
3,455 |
-0.58% |
58,100 |
| 2024/6/25 |
3,440 |
3,520 |
3,440 |
3,475 |
+1.16% |
100,400 |
| 2024/6/24 |
3,400 |
3,440 |
3,400 |
3,435 |
+1.03% |
73,300 |
| 2024/6/21 |
3,400 |
3,435 |
3,395 |
3,400 |
+0.00% |
69,000 |
| 2024/6/20 |
3,390 |
3,420 |
3,365 |
3,400 |
-0.44% |
51,100 |
| 2024/6/19 |
3,385 |
3,450 |
3,375 |
3,415 |
+0.44% |
38,100 |
| 2024/6/18 |
3,395 |
3,415 |
3,350 |
3,400 |
+1.04% |
85,300 |
| 2024/6/17 |
3,410 |
3,420 |
3,330 |
3,365 |
-2.60% |
151,800 |
| 2024/6/14 |
3,435 |
3,495 |
3,425 |
3,455 |
+0.58% |
80,500 |
| 2024/6/13 |
3,510 |
3,510 |
3,410 |
3,435 |
-1.43% |
67,100 |
| 2024/6/12 |
3,450 |
3,520 |
3,420 |
3,485 |
+2.05% |
96,600 |
| 2024/6/11 |
3,435 |
3,455 |
3,400 |
3,415 |
-0.58% |
98,200 |
| 2024/6/10 |
3,400 |
3,460 |
3,400 |
3,435 |
+1.03% |
98,300 |
| 2024/6/7 |
3,435 |
3,450 |
3,395 |
3,400 |
-1.45% |
82,600 |
| 2024/6/6 |
3,505 |
3,535 |
3,420 |
3,450 |
-1.57% |
102,900 |
| 2024/6/5 |
3,545 |
3,555 |
3,500 |
3,505 |
-1.54% |
114,500 |
| 2024/6/4 |
3,495 |
3,625 |
3,495 |
3,560 |
+2.30% |
189,200 |
| 2024/6/3 |
3,415 |
3,490 |
3,400 |
3,480 |
+2.65% |
117,100 |
| 2024/5/31 |
3,330 |
3,400 |
3,325 |
3,390 |
+2.42% |
118,900 |
| 2024/5/30 |
3,290 |
3,325 |
3,265 |
3,310 |
-0.75% |
79,600 |
| 2024/5/29 |
3,400 |
3,440 |
3,335 |
3,335 |
-2.63% |
83,100 |
| 2024/5/28 |
3,370 |
3,455 |
3,365 |
3,425 |
+2.09% |
112,200 |
| 2024/5/27 |
3,395 |
3,405 |
3,320 |
3,355 |
-1.18% |
139,800 |
| 2024/5/24 |
3,280 |
3,485 |
3,275 |
3,395 |
+5.60% |
654,000 |
| 2024/5/23 |
3,260 |
3,260 |
3,190 |
3,215 |
-0.77% |
111,200 |
| 2024/5/22 |
3,210 |
3,270 |
3,210 |
3,240 |
-0.15% |
91,500 |
| 2024/5/21 |
3,230 |
3,255 |
3,200 |
3,245 |
+0.31% |
92,400 |
| 2024/5/20 |
3,280 |
3,295 |
3,230 |
3,235 |
-1.07% |
138,500 |
| 2024/5/17 |
3,250 |
3,315 |
3,215 |
3,270 |
-0.30% |
149,600 |
| 2024/5/16 |
3,250 |
3,285 |
3,210 |
3,280 |
+2.02% |
229,100 |
| 2024/5/15 |
3,220 |
3,265 |
3,180 |
3,215 |
+0.00% |
343,100 |
| 2024/5/14 |
3,225 |
3,310 |
3,170 |
3,215 |
-16.60% |
949,300 |
| 2024/5/13 |
3,840 |
3,855 |
3,795 |
3,855 |
+0.92% |
91,600 |
| 2024/5/10 |
3,810 |
3,835 |
3,790 |
3,820 |
+0.26% |
75,400 |
| 2024/5/9 |
3,770 |
3,830 |
3,770 |
3,810 |
+1.06% |
46,000 |
| 2024/5/8 |
3,815 |
3,835 |
3,765 |
3,770 |
-2.08% |
98,600 |
| 2024/5/7 |
3,780 |
3,860 |
3,770 |
3,850 |
+2.12% |
113,900 |
| 2024/5/2 |
3,765 |
3,840 |
3,760 |
3,770 |
+0.40% |
70,300 |
| 2024/5/1 |
3,780 |
3,805 |
3,745 |
3,755 |
-1.70% |
45,800 |
| 2024/4/30 |
3,790 |
3,840 |
3,760 |
3,820 |
+2.14% |
120,500 |
| 2024/4/26 |
3,720 |
3,755 |
3,690 |
3,740 |
+0.54% |
71,700 |
| 2024/4/25 |
3,750 |
3,750 |
3,705 |
3,720 |
-0.27% |
60,000 |
| 2024/4/24 |
3,805 |
3,810 |
3,725 |
3,730 |
-1.71% |
62,300 |
| 2024/4/23 |
3,765 |
3,810 |
3,745 |
3,795 |
+1.34% |
99,500 |
| 2024/4/22 |
3,665 |
3,745 |
3,650 |
3,745 |
+3.60% |
81,800 |
| 2024/4/19 |
3,695 |
3,715 |
3,585 |
3,615 |
-1.90% |
100,500 |
| 2024/4/18 |
3,635 |
3,695 |
3,595 |
3,685 |
+1.66% |
72,000 |
| 2024/4/17 |
3,615 |
3,680 |
3,605 |
3,625 |
+0.42% |
129,200 |
| 2024/4/16 |
3,680 |
3,690 |
3,580 |
3,610 |
-2.17% |
105,200 |
| 2024/4/15 |
3,655 |
3,690 |
3,630 |
3,690 |
+0.14% |
106,600 |
| 2024/4/12 |
3,740 |
3,765 |
3,675 |
3,685 |
-1.47% |
89,500 |
| 2024/4/11 |
3,700 |
3,755 |
3,690 |
3,740 |
-0.80% |
84,600 |
| 2024/4/10 |
3,745 |
3,790 |
3,735 |
3,770 |
+1.21% |
69,400 |
| 2024/4/9 |
3,740 |
3,745 |
3,670 |
3,725 |
+0.13% |
91,500 |
| 2024/4/8 |
3,790 |
3,815 |
3,715 |
3,720 |
-1.06% |
141,600 |
|
