| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
3,990 |
4,049 |
3,985 |
4,049 |
+1.48% |
128,600 |
| 2024/10/3 |
3,985 |
4,015 |
3,971 |
3,990 |
+0.71% |
131,500 |
| 2024/10/2 |
3,939 |
3,997 |
3,935 |
3,962 |
+0.58% |
150,300 |
| 2024/10/1 |
3,855 |
3,939 |
3,848 |
3,939 |
+2.05% |
130,300 |
| 2024/9/30 |
3,800 |
3,864 |
3,792 |
3,860 |
+0.29% |
127,300 |
| 2024/9/27 |
3,800 |
3,858 |
3,782 |
3,849 |
-0.41% |
200,700 |
| 2024/9/26 |
3,801 |
3,875 |
3,801 |
3,865 |
+1.71% |
524,100 |
| 2024/9/25 |
3,796 |
3,813 |
3,765 |
3,800 |
+0.13% |
271,500 |
| 2024/9/24 |
3,830 |
3,830 |
3,786 |
3,795 |
-0.97% |
309,700 |
| 2024/9/20 |
3,835 |
3,864 |
3,828 |
3,832 |
-0.75% |
199,000 |
| 2024/9/19 |
3,864 |
3,894 |
3,851 |
3,861 |
-0.46% |
167,200 |
| 2024/9/18 |
3,870 |
3,892 |
3,849 |
3,879 |
+0.36% |
126,400 |
| 2024/9/17 |
3,895 |
3,903 |
3,819 |
3,865 |
-0.59% |
194,800 |
| 2024/9/13 |
3,895 |
3,906 |
3,877 |
3,888 |
-0.36% |
121,800 |
| 2024/9/12 |
3,865 |
3,920 |
3,865 |
3,902 |
+1.48% |
94,500 |
| 2024/9/11 |
3,936 |
3,936 |
3,835 |
3,845 |
-2.88% |
190,500 |
| 2024/9/10 |
3,900 |
3,974 |
3,897 |
3,959 |
+1.59% |
123,400 |
| 2024/9/9 |
3,870 |
3,902 |
3,860 |
3,897 |
-0.26% |
102,200 |
| 2024/9/6 |
3,900 |
3,948 |
3,864 |
3,907 |
+0.83% |
122,300 |
| 2024/9/5 |
3,838 |
3,890 |
3,838 |
3,875 |
+1.39% |
94,500 |
| 2024/9/4 |
3,780 |
3,823 |
3,776 |
3,822 |
+0.55% |
91,100 |
| 2024/9/3 |
3,795 |
3,804 |
3,771 |
3,801 |
+0.03% |
71,600 |
| 2024/9/2 |
3,778 |
3,813 |
3,768 |
3,800 |
+1.06% |
76,700 |
| 2024/8/30 |
3,763 |
3,774 |
3,744 |
3,760 |
-0.08% |
76,300 |
| 2024/8/29 |
3,777 |
3,777 |
3,748 |
3,763 |
-0.48% |
71,400 |
| 2024/8/28 |
3,800 |
3,807 |
3,770 |
3,781 |
-1.10% |
68,300 |
| 2024/8/27 |
3,849 |
3,855 |
3,811 |
3,823 |
+0.03% |
59,300 |
| 2024/8/26 |
3,794 |
3,828 |
3,773 |
3,822 |
+1.25% |
83,200 |
| 2024/8/23 |
3,745 |
3,775 |
3,743 |
3,775 |
+0.91% |
43,300 |
| 2024/8/22 |
3,700 |
3,741 |
3,700 |
3,741 |
+1.33% |
53,900 |
| 2024/8/21 |
3,665 |
3,697 |
3,665 |
3,692 |
+0.82% |
53,000 |
| 2024/8/20 |
3,670 |
3,674 |
3,635 |
3,662 |
-0.52% |
146,400 |
| 2024/8/19 |
3,691 |
3,698 |
3,650 |
3,681 |
-0.27% |
81,000 |
| 2024/8/16 |
3,661 |
3,701 |
3,640 |
3,691 |
+1.65% |
78,200 |
| 2024/8/15 |
3,642 |
3,649 |
3,614 |
3,631 |
+0.44% |
77,700 |
| 2024/8/14 |
3,615 |
3,649 |
3,609 |
3,615 |
+0.95% |
92,300 |
| 2024/8/13 |
3,550 |
3,582 |
3,536 |
3,581 |
+1.27% |
117,900 |
| 2024/8/9 |
3,513 |
3,542 |
3,487 |
3,536 |
+0.94% |
198,400 |
| 2024/8/8 |
3,460 |
3,529 |
3,460 |
3,503 |
+1.24% |
230,000 |
| 2024/8/7 |
3,493 |
3,553 |
3,319 |
3,460 |
-10.82% |
598,100 |
| 2024/8/6 |
3,878 |
3,969 |
3,848 |
3,880 |
+5.41% |
166,100 |
| 2024/8/5 |
3,765 |
3,840 |
3,667 |
3,681 |
-3.56% |
240,800 |
| 2024/8/2 |
3,831 |
3,844 |
3,807 |
3,817 |
-1.57% |
158,200 |
| 2024/8/1 |
3,927 |
3,927 |
3,843 |
3,878 |
-1.77% |
74,900 |
| 2024/7/31 |
3,874 |
3,972 |
3,870 |
3,948 |
+1.67% |
70,700 |
| 2024/7/30 |
3,920 |
3,920 |
3,875 |
3,883 |
-0.44% |
50,900 |
| 2024/7/29 |
3,900 |
3,919 |
3,875 |
3,900 |
+0.67% |
53,300 |
| 2024/7/26 |
3,903 |
3,903 |
3,845 |
3,874 |
-0.74% |
61,600 |
| 2024/7/25 |
3,915 |
3,940 |
3,877 |
3,903 |
+0.18% |
93,000 |
| 2024/7/24 |
3,955 |
3,957 |
3,888 |
3,896 |
-2.21% |
147,600 |
| 2024/7/23 |
3,840 |
4,032 |
3,840 |
3,984 |
+3.97% |
199,900 |
| 2024/7/22 |
3,865 |
3,865 |
3,817 |
3,832 |
-0.85% |
65,400 |
| 2024/7/19 |
3,870 |
3,880 |
3,841 |
3,865 |
+0.18% |
60,700 |
| 2024/7/18 |
3,815 |
3,899 |
3,809 |
3,858 |
+1.26% |
74,800 |
| 2024/7/17 |
3,772 |
3,820 |
3,765 |
3,810 |
+1.01% |
85,100 |
| 2024/7/16 |
3,761 |
3,775 |
3,749 |
3,772 |
+0.35% |
82,500 |
| 2024/7/12 |
3,740 |
3,764 |
3,733 |
3,759 |
+0.70% |
84,600 |
| 2024/7/11 |
3,735 |
3,751 |
3,727 |
3,733 |
+0.03% |
65,200 |
| 2024/7/10 |
3,718 |
3,732 |
3,707 |
3,732 |
+0.40% |
66,400 |
| 2024/7/9 |
3,690 |
3,731 |
3,687 |
3,717 |
+0.73% |
67,900 |
| 2024/7/8 |
3,714 |
3,721 |
3,686 |
3,690 |
-0.22% |
52,200 |
| 2024/7/5 |
3,720 |
3,728 |
3,680 |
3,698 |
-0.59% |
54,300 |
| 2024/7/4 |
3,728 |
3,740 |
3,718 |
3,720 |
-0.19% |
70,100 |
| 2024/7/3 |
3,720 |
3,730 |
3,709 |
3,727 |
+0.32% |
89,700 |
| 2024/7/2 |
3,690 |
3,732 |
3,687 |
3,715 |
+0.38% |
109,200 |
| 2024/7/1 |
3,685 |
3,721 |
3,683 |
3,701 |
+0.93% |
64,100 |
| 2024/6/28 |
3,710 |
3,712 |
3,662 |
3,667 |
-1.11% |
72,100 |
| 2024/6/27 |
3,657 |
3,718 |
3,657 |
3,708 |
+0.54% |
69,100 |
| 2024/6/26 |
3,684 |
3,700 |
3,673 |
3,688 |
+0.08% |
54,000 |
| 2024/6/25 |
3,660 |
3,700 |
3,650 |
3,685 |
+0.68% |
84,000 |
| 2024/6/24 |
3,730 |
3,730 |
3,659 |
3,660 |
-1.11% |
68,400 |
| 2024/6/21 |
3,711 |
3,730 |
3,686 |
3,701 |
-0.70% |
224,400 |
| 2024/6/20 |
3,750 |
3,773 |
3,720 |
3,727 |
-0.61% |
85,700 |
| 2024/6/19 |
3,727 |
3,755 |
3,721 |
3,750 |
+0.62% |
63,600 |
| 2024/6/18 |
3,680 |
3,727 |
3,679 |
3,727 |
+1.30% |
74,700 |
| 2024/6/17 |
3,670 |
3,690 |
3,638 |
3,679 |
+0.25% |
78,900 |
| 2024/6/14 |
3,648 |
3,700 |
3,645 |
3,670 |
-0.11% |
159,000 |
| 2024/6/13 |
3,723 |
3,728 |
3,658 |
3,674 |
-1.05% |
102,700 |
| 2024/6/12 |
3,760 |
3,760 |
3,695 |
3,713 |
-1.43% |
162,100 |
| 2024/6/11 |
3,731 |
3,792 |
3,728 |
3,767 |
+1.51% |
147,000 |
| 2024/6/10 |
3,699 |
3,713 |
3,691 |
3,711 |
+0.30% |
69,400 |
| 2024/6/7 |
3,693 |
3,700 |
3,675 |
3,700 |
+0.19% |
56,800 |
| 2024/6/6 |
3,715 |
3,715 |
3,686 |
3,693 |
-0.40% |
60,700 |
| 2024/6/5 |
3,702 |
3,716 |
3,686 |
3,708 |
+0.05% |
79,000 |
| 2024/6/4 |
3,632 |
3,715 |
3,632 |
3,706 |
+2.32% |
177,100 |
| 2024/6/3 |
3,650 |
3,669 |
3,617 |
3,622 |
-0.74% |
86,000 |
| 2024/5/31 |
3,630 |
3,650 |
3,603 |
3,649 |
+0.72% |
141,800 |
| 2024/5/30 |
3,557 |
3,633 |
3,535 |
3,623 |
+1.34% |
127,700 |
| 2024/5/29 |
3,560 |
3,585 |
3,550 |
3,575 |
+0.22% |
90,200 |
| 2024/5/28 |
3,555 |
3,602 |
3,555 |
3,567 |
+0.79% |
124,300 |
| 2024/5/27 |
3,553 |
3,553 |
3,503 |
3,539 |
-0.28% |
120,000 |
| 2024/5/24 |
3,470 |
3,555 |
3,457 |
3,549 |
+4.97% |
352,600 |
| 2024/5/23 |
3,324 |
3,383 |
3,310 |
3,381 |
+1.71% |
67,000 |
| 2024/5/22 |
3,341 |
3,344 |
3,290 |
3,324 |
-0.60% |
118,200 |
| 2024/5/21 |
3,406 |
3,409 |
3,335 |
3,344 |
-2.05% |
134,600 |
| 2024/5/20 |
3,424 |
3,460 |
3,406 |
3,414 |
-0.12% |
97,200 |
| 2024/5/17 |
3,376 |
3,440 |
3,360 |
3,418 |
+0.44% |
148,100 |
| 2024/5/16 |
3,387 |
3,407 |
3,314 |
3,403 |
+4.55% |
341,700 |
| 2024/5/15 |
3,323 |
3,325 |
3,255 |
3,255 |
-1.90% |
68,200 |
| 2024/5/14 |
3,301 |
3,320 |
3,298 |
3,318 |
+0.67% |
87,000 |
| 2024/5/13 |
3,279 |
3,299 |
3,275 |
3,296 |
+0.52% |
60,700 |
| 2024/5/10 |
3,296 |
3,299 |
3,269 |
3,279 |
+0.00% |
53,300 |
| 2024/5/9 |
3,276 |
3,300 |
3,272 |
3,279 |
-0.06% |
46,900 |
| 2024/5/8 |
3,283 |
3,299 |
3,268 |
3,281 |
-0.61% |
56,900 |
| 2024/5/7 |
3,303 |
3,303 |
3,273 |
3,301 |
+0.24% |
71,000 |
| 2024/5/2 |
3,294 |
3,303 |
3,276 |
3,293 |
+0.43% |
82,300 |
| 2024/5/1 |
3,280 |
3,291 |
3,271 |
3,279 |
+0.00% |
50,700 |
| 2024/4/30 |
3,269 |
3,283 |
3,254 |
3,279 |
+0.37% |
65,700 |
| 2024/4/26 |
3,233 |
3,268 |
3,219 |
3,267 |
+0.77% |
154,500 |
| 2024/4/25 |
3,265 |
3,265 |
3,238 |
3,242 |
-0.46% |
72,700 |
| 2024/4/24 |
3,258 |
3,272 |
3,247 |
3,257 |
-0.12% |
87,100 |
| 2024/4/23 |
3,260 |
3,269 |
3,244 |
3,261 |
+0.09% |
40,400 |
| 2024/4/22 |
3,257 |
3,268 |
3,221 |
3,258 |
+1.24% |
69,800 |
| 2024/4/19 |
3,220 |
3,240 |
3,201 |
3,218 |
-0.92% |
79,900 |
| 2024/4/18 |
3,231 |
3,260 |
3,231 |
3,248 |
+0.74% |
42,800 |
| 2024/4/17 |
3,261 |
3,261 |
3,214 |
3,224 |
-1.32% |
69,900 |
| 2024/4/16 |
3,269 |
3,273 |
3,250 |
3,267 |
-0.34% |
66,600 |
| 2024/4/15 |
3,285 |
3,285 |
3,251 |
3,278 |
-0.21% |
60,400 |
| 2024/4/12 |
3,266 |
3,285 |
3,263 |
3,285 |
+0.74% |
72,700 |
| 2024/4/11 |
3,255 |
3,264 |
3,244 |
3,261 |
-0.24% |
52,500 |
| 2024/4/10 |
3,261 |
3,279 |
3,261 |
3,269 |
+0.25% |
38,400 |
| 2024/4/9 |
3,260 |
3,270 |
3,249 |
3,261 |
+0.03% |
47,200 |
| 2024/4/8 |
3,269 |
3,274 |
3,243 |
3,260 |
-0.43% |
99,700 |
|
