| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
4,240 |
4,365 |
4,240 |
4,340 |
+2.36% |
53,000 |
| 2024/10/7 |
4,205 |
4,280 |
4,200 |
4,240 |
+1.92% |
56,700 |
| 2024/10/4 |
4,090 |
4,165 |
4,055 |
4,160 |
+2.59% |
39,900 |
| 2024/10/3 |
4,085 |
4,100 |
4,045 |
4,055 |
+0.25% |
11,200 |
| 2024/10/2 |
4,025 |
4,095 |
4,020 |
4,045 |
+0.62% |
24,500 |
| 2024/10/1 |
3,995 |
4,065 |
3,985 |
4,020 |
+0.37% |
17,400 |
| 2024/9/30 |
4,010 |
4,055 |
3,965 |
4,005 |
-3.03% |
25,700 |
| 2024/9/27 |
4,100 |
4,155 |
4,095 |
4,130 |
-0.12% |
39,700 |
| 2024/9/26 |
4,075 |
4,150 |
4,050 |
4,135 |
+2.48% |
42,900 |
| 2024/9/25 |
4,100 |
4,100 |
4,005 |
4,035 |
-0.74% |
20,500 |
| 2024/9/24 |
4,095 |
4,105 |
4,060 |
4,065 |
+0.00% |
34,000 |
| 2024/9/20 |
4,080 |
4,100 |
4,050 |
4,065 |
+0.62% |
28,300 |
| 2024/9/19 |
4,080 |
4,085 |
4,015 |
4,040 |
+0.25% |
21,100 |
| 2024/9/18 |
4,000 |
4,075 |
4,000 |
4,030 |
+2.03% |
25,300 |
| 2024/9/17 |
3,920 |
3,965 |
3,890 |
3,950 |
+0.77% |
23,000 |
| 2024/9/13 |
3,940 |
3,975 |
3,895 |
3,920 |
-0.63% |
40,300 |
| 2024/9/12 |
3,965 |
3,990 |
3,925 |
3,945 |
+2.33% |
19,600 |
| 2024/9/11 |
3,905 |
3,955 |
3,835 |
3,855 |
-2.53% |
25,500 |
| 2024/9/10 |
3,945 |
3,990 |
3,940 |
3,955 |
-0.13% |
11,700 |
| 2024/9/9 |
3,900 |
3,985 |
3,855 |
3,960 |
-0.63% |
27,000 |
| 2024/9/6 |
4,010 |
4,045 |
3,960 |
3,985 |
-0.62% |
21,900 |
| 2024/9/5 |
3,985 |
4,085 |
3,965 |
4,010 |
-0.87% |
28,200 |
| 2024/9/4 |
4,025 |
4,105 |
4,005 |
4,045 |
-1.58% |
30,900 |
| 2024/9/3 |
4,035 |
4,115 |
4,035 |
4,110 |
+1.36% |
18,600 |
| 2024/9/2 |
4,105 |
4,105 |
4,035 |
4,055 |
-1.22% |
22,000 |
| 2024/8/30 |
4,190 |
4,190 |
4,105 |
4,105 |
-1.91% |
31,400 |
| 2024/8/29 |
4,100 |
4,190 |
4,090 |
4,185 |
+2.70% |
37,900 |
| 2024/8/28 |
4,080 |
4,090 |
4,040 |
4,075 |
-0.37% |
17,300 |
| 2024/8/27 |
4,015 |
4,090 |
4,015 |
4,090 |
+1.74% |
25,200 |
| 2024/8/26 |
4,050 |
4,070 |
4,010 |
4,020 |
-0.50% |
17,500 |
| 2024/8/23 |
3,925 |
4,040 |
3,915 |
4,040 |
+2.41% |
35,700 |
| 2024/8/22 |
3,930 |
3,965 |
3,885 |
3,945 |
+0.38% |
21,600 |
| 2024/8/21 |
3,930 |
3,930 |
3,885 |
3,930 |
-0.51% |
18,100 |
| 2024/8/20 |
3,975 |
3,975 |
3,910 |
3,950 |
+0.89% |
28,800 |
| 2024/8/19 |
3,995 |
4,010 |
3,910 |
3,915 |
-2.00% |
31,500 |
| 2024/8/16 |
4,055 |
4,060 |
3,975 |
3,995 |
+0.00% |
35,900 |
| 2024/8/15 |
3,840 |
4,005 |
3,840 |
3,995 |
+4.31% |
41,700 |
| 2024/8/14 |
3,860 |
3,860 |
3,780 |
3,830 |
+0.52% |
37,900 |
| 2024/8/13 |
3,810 |
3,935 |
3,750 |
3,810 |
+14.07% |
152,400 |
| 2024/8/9 |
3,400 |
3,430 |
3,275 |
3,340 |
+1.98% |
41,600 |
| 2024/8/8 |
3,260 |
3,345 |
3,240 |
3,275 |
-1.65% |
35,700 |
| 2024/8/7 |
3,220 |
3,420 |
3,200 |
3,330 |
+1.22% |
44,000 |
| 2024/8/6 |
3,165 |
3,390 |
3,165 |
3,290 |
+6.30% |
59,800 |
| 2024/8/5 |
3,330 |
3,330 |
3,005 |
3,095 |
-10.68% |
94,100 |
| 2024/8/2 |
3,590 |
3,595 |
3,450 |
3,465 |
-4.94% |
56,600 |
| 2024/8/1 |
3,755 |
3,760 |
3,630 |
3,645 |
-2.93% |
28,500 |
| 2024/7/31 |
3,670 |
3,755 |
3,650 |
3,755 |
+2.60% |
15,700 |
| 2024/7/30 |
3,705 |
3,720 |
3,660 |
3,660 |
-1.88% |
18,200 |
| 2024/7/29 |
3,655 |
3,735 |
3,655 |
3,730 |
+2.19% |
15,200 |
| 2024/7/26 |
3,695 |
3,695 |
3,650 |
3,650 |
+0.00% |
17,800 |
| 2024/7/25 |
3,675 |
3,680 |
3,635 |
3,650 |
-0.82% |
21,300 |
| 2024/7/24 |
3,725 |
3,760 |
3,680 |
3,680 |
-1.74% |
33,200 |
| 2024/7/23 |
3,740 |
3,780 |
3,735 |
3,745 |
+1.08% |
14,100 |
| 2024/7/22 |
3,840 |
3,840 |
3,705 |
3,705 |
-3.52% |
51,600 |
| 2024/7/19 |
3,810 |
3,865 |
3,760 |
3,840 |
+0.92% |
43,800 |
| 2024/7/18 |
3,885 |
3,885 |
3,805 |
3,805 |
-2.06% |
23,400 |
| 2024/7/17 |
3,870 |
3,905 |
3,855 |
3,885 |
+0.39% |
21,000 |
| 2024/7/16 |
3,890 |
3,925 |
3,870 |
3,870 |
-0.39% |
11,500 |
| 2024/7/12 |
3,890 |
3,925 |
3,870 |
3,885 |
-0.38% |
18,600 |
| 2024/7/11 |
3,895 |
3,925 |
3,885 |
3,900 |
+0.52% |
13,200 |
| 2024/7/10 |
3,895 |
3,895 |
3,850 |
3,880 |
-0.89% |
21,300 |
| 2024/7/9 |
3,910 |
3,940 |
3,875 |
3,915 |
+0.26% |
19,600 |
| 2024/7/8 |
3,970 |
3,970 |
3,905 |
3,905 |
-1.01% |
22,200 |
| 2024/7/5 |
3,990 |
3,990 |
3,935 |
3,945 |
-0.88% |
16,300 |
| 2024/7/4 |
3,985 |
4,005 |
3,975 |
3,980 |
+0.00% |
14,800 |
| 2024/7/3 |
3,995 |
4,005 |
3,980 |
3,980 |
-0.25% |
13,000 |
| 2024/7/2 |
3,970 |
4,005 |
3,965 |
3,990 |
+0.50% |
15,300 |
| 2024/7/1 |
3,990 |
3,995 |
3,955 |
3,970 |
+1.15% |
20,600 |
| 2024/6/28 |
3,970 |
3,985 |
3,925 |
3,925 |
-1.13% |
15,500 |
| 2024/6/27 |
3,955 |
3,980 |
3,945 |
3,970 |
+0.38% |
18,400 |
| 2024/6/26 |
3,965 |
4,010 |
3,945 |
3,955 |
+0.13% |
37,300 |
| 2024/6/25 |
3,935 |
3,965 |
3,905 |
3,950 |
+1.54% |
22,500 |
| 2024/6/24 |
3,990 |
3,990 |
3,885 |
3,890 |
-1.64% |
30,400 |
| 2024/6/21 |
3,945 |
3,985 |
3,945 |
3,955 |
+0.13% |
38,100 |
| 2024/6/20 |
3,920 |
3,960 |
3,920 |
3,950 |
+0.77% |
25,300 |
| 2024/6/19 |
3,945 |
3,960 |
3,905 |
3,920 |
+0.51% |
28,200 |
| 2024/6/18 |
3,825 |
3,900 |
3,825 |
3,900 |
+2.36% |
30,000 |
| 2024/6/17 |
3,890 |
3,890 |
3,775 |
3,810 |
-2.18% |
21,100 |
| 2024/6/14 |
3,770 |
3,900 |
3,770 |
3,895 |
+3.32% |
31,300 |
| 2024/6/13 |
3,820 |
3,820 |
3,765 |
3,770 |
-1.05% |
19,200 |
| 2024/6/12 |
3,825 |
3,840 |
3,805 |
3,810 |
-0.26% |
9,100 |
| 2024/6/11 |
3,865 |
3,865 |
3,820 |
3,820 |
-0.39% |
9,700 |
| 2024/6/10 |
3,805 |
3,840 |
3,805 |
3,835 |
+1.19% |
15,000 |
| 2024/6/7 |
3,800 |
3,830 |
3,780 |
3,790 |
-0.79% |
19,100 |
| 2024/6/6 |
3,835 |
3,855 |
3,810 |
3,820 |
+0.13% |
21,200 |
| 2024/6/5 |
3,900 |
3,900 |
3,800 |
3,815 |
-2.30% |
18,700 |
| 2024/6/4 |
3,905 |
3,915 |
3,885 |
3,905 |
+0.51% |
27,700 |
| 2024/6/3 |
3,900 |
3,920 |
3,865 |
3,885 |
-0.38% |
27,300 |
| 2024/5/31 |
3,790 |
3,900 |
3,790 |
3,900 |
+3.17% |
52,900 |
| 2024/5/30 |
3,780 |
3,805 |
3,750 |
3,780 |
-0.92% |
35,700 |
| 2024/5/29 |
3,850 |
3,860 |
3,795 |
3,815 |
-1.17% |
29,300 |
| 2024/5/28 |
3,920 |
3,920 |
3,820 |
3,860 |
-0.90% |
34,500 |
| 2024/5/27 |
3,920 |
3,920 |
3,880 |
3,895 |
-0.26% |
18,300 |
| 2024/5/24 |
3,880 |
3,950 |
3,870 |
3,905 |
-0.26% |
29,400 |
| 2024/5/23 |
3,930 |
3,930 |
3,905 |
3,915 |
-0.38% |
15,000 |
| 2024/5/22 |
3,935 |
3,955 |
3,910 |
3,930 |
-0.13% |
28,100 |
| 2024/5/21 |
3,945 |
3,990 |
3,930 |
3,935 |
+0.64% |
33,800 |
| 2024/5/20 |
3,920 |
3,960 |
3,890 |
3,910 |
-0.26% |
35,300 |
| 2024/5/17 |
3,925 |
3,945 |
3,910 |
3,920 |
-0.76% |
20,600 |
| 2024/5/16 |
3,995 |
4,000 |
3,920 |
3,950 |
-0.50% |
45,800 |
| 2024/5/15 |
4,045 |
4,045 |
3,965 |
3,970 |
-4.34% |
82,400 |
| 2024/5/14 |
4,195 |
4,195 |
4,100 |
4,150 |
-1.78% |
36,000 |
| 2024/5/13 |
4,250 |
4,250 |
4,185 |
4,225 |
-0.59% |
15,200 |
| 2024/5/10 |
4,270 |
4,320 |
4,250 |
4,250 |
-0.35% |
12,800 |
| 2024/5/9 |
4,260 |
4,290 |
4,225 |
4,265 |
+0.24% |
10,900 |
| 2024/5/8 |
4,325 |
4,325 |
4,255 |
4,255 |
-1.62% |
13,400 |
| 2024/5/7 |
4,335 |
4,355 |
4,305 |
4,325 |
+0.58% |
21,300 |
| 2024/5/2 |
4,285 |
4,310 |
4,255 |
4,300 |
+0.35% |
14,000 |
| 2024/5/1 |
4,335 |
4,370 |
4,260 |
4,285 |
-2.17% |
19,600 |
| 2024/4/30 |
4,315 |
4,405 |
4,300 |
4,380 |
+2.34% |
25,500 |
| 2024/4/26 |
4,310 |
4,315 |
4,250 |
4,280 |
-1.38% |
24,200 |
| 2024/4/25 |
4,355 |
4,395 |
4,335 |
4,340 |
-0.80% |
24,900 |
| 2024/4/24 |
4,440 |
4,450 |
4,350 |
4,375 |
-2.34% |
30,800 |
| 2024/4/23 |
4,350 |
4,485 |
4,330 |
4,480 |
+5.41% |
82,900 |
| 2024/4/22 |
4,180 |
4,250 |
4,180 |
4,250 |
+2.16% |
25,800 |
| 2024/4/19 |
4,215 |
4,220 |
4,105 |
4,160 |
-2.23% |
39,200 |
| 2024/4/18 |
4,205 |
4,300 |
4,185 |
4,255 |
+0.71% |
21,100 |
| 2024/4/17 |
4,295 |
4,305 |
4,205 |
4,225 |
-1.17% |
29,500 |
| 2024/4/16 |
4,380 |
4,380 |
4,260 |
4,275 |
-3.06% |
31,900 |
| 2024/4/15 |
4,340 |
4,415 |
4,340 |
4,410 |
+1.61% |
25,500 |
| 2024/4/12 |
4,335 |
4,380 |
4,290 |
4,340 |
+0.46% |
34,900 |
| 2024/4/11 |
4,270 |
4,345 |
4,225 |
4,320 |
+1.17% |
36,200 |
| 2024/4/10 |
4,225 |
4,300 |
4,220 |
4,270 |
+1.43% |
33,700 |
|
