| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,688 |
2,700 |
2,644 |
2,659 |
-1.52% |
43,300 |
| 2024/10/3 |
2,708 |
2,725 |
2,678 |
2,700 |
+1.58% |
69,700 |
| 2024/10/2 |
2,800 |
2,800 |
2,655 |
2,658 |
-8.03% |
153,300 |
| 2024/10/1 |
2,939 |
2,979 |
2,868 |
2,890 |
-0.41% |
44,100 |
| 2024/9/30 |
2,935 |
2,980 |
2,901 |
2,902 |
-7.14% |
68,800 |
| 2024/9/27 |
3,040 |
3,140 |
3,000 |
3,125 |
+2.97% |
42,000 |
| 2024/9/26 |
3,015 |
3,060 |
3,000 |
3,035 |
+0.83% |
27,700 |
| 2024/9/25 |
2,984 |
3,040 |
2,984 |
3,010 |
+0.87% |
13,800 |
| 2024/9/24 |
3,070 |
3,100 |
2,961 |
2,984 |
-2.16% |
25,900 |
| 2024/9/20 |
3,060 |
3,140 |
3,015 |
3,050 |
+2.01% |
33,100 |
| 2024/9/19 |
2,946 |
3,030 |
2,896 |
2,990 |
+1.70% |
36,800 |
| 2024/9/18 |
2,843 |
2,940 |
2,754 |
2,940 |
+6.14% |
77,400 |
| 2024/9/17 |
2,832 |
2,874 |
2,724 |
2,770 |
-3.11% |
38,500 |
| 2024/9/13 |
2,877 |
2,930 |
2,842 |
2,859 |
-1.21% |
24,900 |
| 2024/9/12 |
2,800 |
2,909 |
2,783 |
2,894 |
+5.97% |
37,200 |
| 2024/9/11 |
2,751 |
2,880 |
2,716 |
2,731 |
-0.73% |
40,200 |
| 2024/9/10 |
2,801 |
2,821 |
2,730 |
2,751 |
+0.00% |
26,400 |
| 2024/9/9 |
2,671 |
2,800 |
2,661 |
2,751 |
-2.48% |
28,100 |
| 2024/9/6 |
2,855 |
2,908 |
2,820 |
2,821 |
-1.47% |
20,900 |
| 2024/9/5 |
2,798 |
2,930 |
2,778 |
2,863 |
+0.56% |
28,200 |
| 2024/9/4 |
2,881 |
2,945 |
2,842 |
2,847 |
-5.42% |
66,200 |
| 2024/9/3 |
3,055 |
3,080 |
2,989 |
3,010 |
-1.63% |
26,500 |
| 2024/9/2 |
3,130 |
3,140 |
3,060 |
3,060 |
-0.97% |
19,800 |
| 2024/8/30 |
3,010 |
3,090 |
3,010 |
3,090 |
+1.98% |
24,200 |
| 2024/8/29 |
3,010 |
3,080 |
2,970 |
3,030 |
+0.00% |
23,700 |
| 2024/8/28 |
3,005 |
3,030 |
2,982 |
3,030 |
+0.17% |
18,500 |
| 2024/8/27 |
2,960 |
3,025 |
2,960 |
3,025 |
+2.20% |
20,300 |
| 2024/8/26 |
2,997 |
2,997 |
2,921 |
2,960 |
-1.82% |
21,000 |
| 2024/8/23 |
3,030 |
3,040 |
2,991 |
3,015 |
-0.66% |
22,500 |
| 2024/8/22 |
3,050 |
3,095 |
3,010 |
3,035 |
-0.33% |
18,800 |
| 2024/8/21 |
3,065 |
3,135 |
3,045 |
3,045 |
-2.72% |
32,200 |
| 2024/8/20 |
3,140 |
3,185 |
3,120 |
3,130 |
+1.62% |
37,100 |
| 2024/8/19 |
3,165 |
3,240 |
3,065 |
3,080 |
-4.35% |
76,200 |
| 2024/8/16 |
3,370 |
3,370 |
3,165 |
3,220 |
+1.90% |
88,700 |
| 2024/8/15 |
2,850 |
3,185 |
2,850 |
3,160 |
+12.46% |
153,900 |
| 2024/8/14 |
2,704 |
2,840 |
2,632 |
2,810 |
+5.24% |
85,400 |
| 2024/8/13 |
2,505 |
2,798 |
2,505 |
2,670 |
+3.65% |
134,800 |
| 2024/8/9 |
2,578 |
2,630 |
2,500 |
2,576 |
+1.90% |
74,400 |
| 2024/8/8 |
2,487 |
2,575 |
2,408 |
2,528 |
+2.68% |
44,600 |
| 2024/8/7 |
2,303 |
2,564 |
2,303 |
2,462 |
+4.63% |
67,800 |
| 2024/8/6 |
2,227 |
2,496 |
2,227 |
2,353 |
+7.79% |
89,500 |
| 2024/8/5 |
2,283 |
2,387 |
2,183 |
2,183 |
-18.64% |
156,400 |
| 2024/8/2 |
2,842 |
2,842 |
2,683 |
2,683 |
-10.33% |
133,200 |
| 2024/8/1 |
3,130 |
3,130 |
2,992 |
2,992 |
-3.95% |
44,600 |
| 2024/7/31 |
3,040 |
3,115 |
2,995 |
3,115 |
+0.81% |
45,500 |
| 2024/7/30 |
3,125 |
3,125 |
3,050 |
3,090 |
-1.90% |
33,300 |
| 2024/7/29 |
3,120 |
3,185 |
3,110 |
3,150 |
+2.11% |
41,900 |
| 2024/7/26 |
3,125 |
3,190 |
3,085 |
3,085 |
-0.96% |
50,200 |
| 2024/7/25 |
3,100 |
3,160 |
3,095 |
3,115 |
-3.11% |
83,200 |
| 2024/7/24 |
3,325 |
3,360 |
3,215 |
3,215 |
-3.60% |
50,700 |
| 2024/7/23 |
3,350 |
3,410 |
3,315 |
3,335 |
-0.45% |
44,900 |
| 2024/7/22 |
3,470 |
3,470 |
3,315 |
3,350 |
-3.46% |
56,300 |
| 2024/7/19 |
3,455 |
3,510 |
3,450 |
3,470 |
+0.58% |
29,500 |
| 2024/7/18 |
3,520 |
3,560 |
3,445 |
3,450 |
-4.56% |
82,700 |
| 2024/7/17 |
3,615 |
3,645 |
3,590 |
3,615 |
-0.14% |
41,200 |
| 2024/7/16 |
3,680 |
3,680 |
3,610 |
3,620 |
-2.29% |
48,900 |
| 2024/7/12 |
3,670 |
3,790 |
3,640 |
3,705 |
+0.27% |
68,200 |
| 2024/7/11 |
3,685 |
3,715 |
3,625 |
3,695 |
+1.51% |
48,900 |
| 2024/7/10 |
3,700 |
3,700 |
3,625 |
3,640 |
-1.62% |
40,300 |
| 2024/7/9 |
3,660 |
3,725 |
3,650 |
3,700 |
+0.95% |
31,200 |
| 2024/7/8 |
3,700 |
3,700 |
3,645 |
3,665 |
-0.27% |
16,600 |
| 2024/7/5 |
3,730 |
3,730 |
3,665 |
3,675 |
-1.21% |
29,100 |
| 2024/7/4 |
3,710 |
3,750 |
3,680 |
3,720 |
+0.00% |
25,600 |
| 2024/7/3 |
3,680 |
3,750 |
3,680 |
3,720 |
+1.09% |
23,500 |
| 2024/7/2 |
3,700 |
3,730 |
3,650 |
3,680 |
+0.27% |
32,100 |
| 2024/7/1 |
3,695 |
3,740 |
3,665 |
3,670 |
-0.41% |
28,500 |
| 2024/6/28 |
3,715 |
3,730 |
3,665 |
3,685 |
-0.54% |
18,500 |
| 2024/6/27 |
3,720 |
3,745 |
3,705 |
3,705 |
-1.59% |
23,500 |
| 2024/6/26 |
3,760 |
3,765 |
3,710 |
3,765 |
+0.94% |
23,300 |
| 2024/6/25 |
3,625 |
3,735 |
3,610 |
3,730 |
+2.75% |
27,700 |
| 2024/6/24 |
3,665 |
3,710 |
3,630 |
3,630 |
+0.28% |
35,500 |
| 2024/6/21 |
3,675 |
3,695 |
3,620 |
3,620 |
-2.03% |
36,800 |
| 2024/6/20 |
3,580 |
3,695 |
3,575 |
3,695 |
+3.94% |
53,900 |
| 2024/6/19 |
3,645 |
3,645 |
3,515 |
3,555 |
-2.47% |
39,800 |
| 2024/6/18 |
3,450 |
3,690 |
3,450 |
3,645 |
+6.27% |
75,600 |
| 2024/6/17 |
3,520 |
3,520 |
3,425 |
3,430 |
-3.52% |
41,400 |
| 2024/6/14 |
3,505 |
3,570 |
3,485 |
3,555 |
+1.14% |
19,700 |
| 2024/6/13 |
3,575 |
3,635 |
3,515 |
3,515 |
-1.68% |
35,900 |
| 2024/6/12 |
3,520 |
3,585 |
3,510 |
3,575 |
+1.13% |
30,800 |
| 2024/6/11 |
3,515 |
3,590 |
3,515 |
3,535 |
+0.71% |
30,900 |
| 2024/6/10 |
3,510 |
3,540 |
3,460 |
3,510 |
-0.99% |
46,800 |
| 2024/6/7 |
3,505 |
3,545 |
3,465 |
3,545 |
+0.42% |
58,500 |
| 2024/6/6 |
3,720 |
3,725 |
3,525 |
3,530 |
-3.55% |
90,900 |
| 2024/6/5 |
3,800 |
3,805 |
3,660 |
3,660 |
-3.17% |
56,500 |
| 2024/6/4 |
3,745 |
3,810 |
3,735 |
3,780 |
+0.53% |
34,700 |
| 2024/6/3 |
3,790 |
3,790 |
3,725 |
3,760 |
-0.27% |
32,800 |
| 2024/5/31 |
3,730 |
3,770 |
3,680 |
3,770 |
+1.07% |
31,800 |
| 2024/5/30 |
3,660 |
3,840 |
3,620 |
3,730 |
+1.08% |
70,300 |
| 2024/5/29 |
3,845 |
3,845 |
3,690 |
3,690 |
-2.51% |
34,900 |
| 2024/5/28 |
3,775 |
3,865 |
3,770 |
3,785 |
+0.40% |
33,100 |
| 2024/5/27 |
3,735 |
3,780 |
3,705 |
3,770 |
+1.62% |
35,100 |
| 2024/5/24 |
3,775 |
3,795 |
3,710 |
3,710 |
-3.51% |
41,200 |
| 2024/5/23 |
3,880 |
3,915 |
3,825 |
3,845 |
+0.26% |
25,900 |
| 2024/5/22 |
3,870 |
3,890 |
3,815 |
3,835 |
-0.65% |
31,300 |
| 2024/5/21 |
3,930 |
3,930 |
3,830 |
3,860 |
-1.78% |
55,500 |
| 2024/5/20 |
3,935 |
3,985 |
3,895 |
3,930 |
-0.51% |
45,200 |
| 2024/5/17 |
3,930 |
4,005 |
3,915 |
3,950 |
+0.13% |
34,500 |
| 2024/5/16 |
4,040 |
4,080 |
3,895 |
3,945 |
-2.11% |
87,200 |
| 2024/5/15 |
3,960 |
4,255 |
3,940 |
4,030 |
-3.24% |
200,900 |
| 2024/5/14 |
4,165 |
4,185 |
4,020 |
4,165 |
+0.00% |
107,200 |
| 2024/5/13 |
3,980 |
4,200 |
3,955 |
4,165 |
+4.91% |
91,800 |
| 2024/5/10 |
3,995 |
4,030 |
3,950 |
3,970 |
+0.63% |
28,600 |
| 2024/5/9 |
4,000 |
4,000 |
3,945 |
3,945 |
-1.00% |
29,500 |
| 2024/5/8 |
3,960 |
4,005 |
3,915 |
3,985 |
+0.00% |
41,000 |
| 2024/5/7 |
3,990 |
4,030 |
3,950 |
3,985 |
+0.89% |
72,900 |
| 2024/5/2 |
3,980 |
3,980 |
3,915 |
3,950 |
-1.62% |
63,200 |
| 2024/5/1 |
4,050 |
4,170 |
4,000 |
4,015 |
-1.47% |
96,200 |
| 2024/4/30 |
4,140 |
4,140 |
3,950 |
4,075 |
+4.49% |
173,500 |
| 2024/4/26 |
3,790 |
3,940 |
3,725 |
3,900 |
+4.84% |
80,600 |
| 2024/4/25 |
3,710 |
3,835 |
3,700 |
3,720 |
+0.27% |
53,900 |
| 2024/4/24 |
3,645 |
3,750 |
3,640 |
3,710 |
+3.06% |
73,700 |
| 2024/4/23 |
3,675 |
3,735 |
3,580 |
3,600 |
-0.41% |
58,200 |
| 2024/4/22 |
3,720 |
3,750 |
3,600 |
3,615 |
-2.69% |
79,900 |
| 2024/4/19 |
3,865 |
3,870 |
3,715 |
3,715 |
-5.47% |
83,500 |
| 2024/4/18 |
3,760 |
3,955 |
3,710 |
3,930 |
+3.83% |
57,300 |
| 2024/4/17 |
3,810 |
3,890 |
3,730 |
3,785 |
+0.40% |
47,600 |
| 2024/4/16 |
3,855 |
3,855 |
3,750 |
3,770 |
-2.96% |
57,800 |
| 2024/4/15 |
3,910 |
3,920 |
3,865 |
3,885 |
-2.26% |
43,400 |
| 2024/4/12 |
3,885 |
3,980 |
3,875 |
3,975 |
+3.11% |
51,800 |
| 2024/4/11 |
3,830 |
3,875 |
3,800 |
3,855 |
+0.26% |
31,800 |
| 2024/4/10 |
3,890 |
3,945 |
3,845 |
3,845 |
-0.90% |
29,200 |
| 2024/4/9 |
3,860 |
3,915 |
3,840 |
3,880 |
+0.52% |
56,300 |
| 2024/4/8 |
3,925 |
3,930 |
3,780 |
3,860 |
-1.53% |
91,900 |
|
