| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,398 |
2,414 |
2,385 |
2,397 |
-0.54% |
174,700 |
| 2024/10/3 |
2,415 |
2,447 |
2,394 |
2,410 |
+2.64% |
245,300 |
| 2024/10/2 |
2,350 |
2,379 |
2,325 |
2,348 |
-1.96% |
184,000 |
| 2024/10/1 |
2,372 |
2,416 |
2,372 |
2,395 |
+1.05% |
221,200 |
| 2024/9/30 |
2,349 |
2,425 |
2,349 |
2,370 |
-3.11% |
274,200 |
| 2024/9/27 |
2,459 |
2,464 |
2,422 |
2,446 |
+0.00% |
268,500 |
| 2024/9/26 |
2,386 |
2,454 |
2,348 |
2,446 |
+3.95% |
438,700 |
| 2024/9/25 |
2,351 |
2,385 |
2,332 |
2,353 |
+3.20% |
663,500 |
| 2024/9/24 |
2,343 |
2,344 |
2,260 |
2,280 |
-0.57% |
780,200 |
| 2024/9/20 |
2,303 |
2,311 |
2,285 |
2,293 |
+2.60% |
291,300 |
| 2024/9/19 |
2,252 |
2,284 |
2,230 |
2,235 |
+0.63% |
207,500 |
| 2024/9/18 |
2,244 |
2,244 |
2,196 |
2,221 |
+0.18% |
197,100 |
| 2024/9/17 |
2,270 |
2,277 |
2,180 |
2,217 |
-1.20% |
198,700 |
| 2024/9/13 |
2,225 |
2,246 |
2,219 |
2,244 |
+0.49% |
207,200 |
| 2024/9/12 |
2,228 |
2,258 |
2,209 |
2,233 |
+2.53% |
259,900 |
| 2024/9/11 |
2,162 |
2,187 |
2,153 |
2,178 |
-0.14% |
229,700 |
| 2024/9/10 |
2,210 |
2,210 |
2,170 |
2,181 |
-1.40% |
182,700 |
| 2024/9/9 |
2,187 |
2,212 |
2,150 |
2,212 |
-2.60% |
266,700 |
| 2024/9/6 |
2,278 |
2,289 |
2,245 |
2,271 |
+0.66% |
344,500 |
| 2024/9/5 |
2,299 |
2,312 |
2,233 |
2,256 |
-3.13% |
414,900 |
| 2024/9/4 |
2,370 |
2,397 |
2,326 |
2,329 |
-5.67% |
375,500 |
| 2024/9/3 |
2,477 |
2,502 |
2,451 |
2,469 |
-0.32% |
158,400 |
| 2024/9/2 |
2,537 |
2,537 |
2,477 |
2,477 |
-0.40% |
174,800 |
| 2024/8/30 |
2,472 |
2,519 |
2,461 |
2,487 |
+0.93% |
266,000 |
| 2024/8/29 |
2,401 |
2,470 |
2,390 |
2,464 |
-0.92% |
445,000 |
| 2024/8/28 |
2,467 |
2,497 |
2,442 |
2,487 |
-1.89% |
339,200 |
| 2024/8/27 |
2,544 |
2,546 |
2,502 |
2,535 |
-0.63% |
219,600 |
| 2024/8/26 |
2,556 |
2,575 |
2,534 |
2,551 |
-2.11% |
277,200 |
| 2024/8/23 |
2,599 |
2,616 |
2,561 |
2,606 |
-1.62% |
185,400 |
| 2024/8/22 |
2,597 |
2,649 |
2,596 |
2,649 |
+1.42% |
245,100 |
| 2024/8/21 |
2,632 |
2,645 |
2,581 |
2,612 |
-1.51% |
255,900 |
| 2024/8/20 |
2,661 |
2,680 |
2,626 |
2,652 |
+0.68% |
192,100 |
| 2024/8/19 |
2,655 |
2,718 |
2,622 |
2,634 |
-1.42% |
319,000 |
| 2024/8/16 |
2,650 |
2,687 |
2,639 |
2,672 |
+3.73% |
344,100 |
| 2024/8/15 |
2,584 |
2,601 |
2,552 |
2,576 |
+1.14% |
220,900 |
| 2024/8/14 |
2,509 |
2,578 |
2,499 |
2,547 |
+3.03% |
250,000 |
| 2024/8/13 |
2,424 |
2,520 |
2,417 |
2,472 |
+4.13% |
362,300 |
| 2024/8/9 |
2,316 |
2,393 |
2,259 |
2,374 |
+5.14% |
570,400 |
| 2024/8/8 |
2,289 |
2,346 |
2,233 |
2,258 |
-4.56% |
761,800 |
| 2024/8/7 |
2,288 |
2,438 |
2,214 |
2,366 |
-2.55% |
919,500 |
| 2024/8/6 |
2,471 |
2,482 |
2,233 |
2,428 |
+0.29% |
1,300,900 |
| 2024/8/5 |
2,471 |
2,500 |
2,421 |
2,421 |
-17.12% |
364,600 |
| 2024/8/2 |
3,025 |
3,060 |
2,905 |
2,921 |
-6.68% |
428,300 |
| 2024/8/1 |
3,190 |
3,235 |
3,110 |
3,130 |
-2.19% |
336,300 |
| 2024/7/31 |
3,070 |
3,235 |
3,005 |
3,200 |
+4.07% |
395,300 |
| 2024/7/30 |
3,030 |
3,085 |
2,996 |
3,075 |
+0.82% |
315,300 |
| 2024/7/29 |
2,979 |
3,060 |
2,947 |
3,050 |
+4.96% |
267,600 |
| 2024/7/26 |
2,900 |
2,943 |
2,865 |
2,906 |
-0.14% |
292,200 |
| 2024/7/25 |
2,973 |
2,984 |
2,893 |
2,910 |
-3.32% |
278,300 |
| 2024/7/24 |
3,000 |
3,055 |
2,988 |
3,010 |
-0.82% |
186,100 |
| 2024/7/23 |
3,030 |
3,060 |
2,998 |
3,035 |
-0.16% |
227,800 |
| 2024/7/22 |
3,055 |
3,090 |
3,010 |
3,040 |
-1.62% |
229,800 |
| 2024/7/19 |
3,115 |
3,135 |
3,085 |
3,090 |
-0.80% |
211,300 |
| 2024/7/18 |
3,120 |
3,165 |
3,105 |
3,115 |
-3.71% |
260,600 |
| 2024/7/17 |
3,230 |
3,265 |
3,195 |
3,235 |
+1.57% |
289,300 |
| 2024/7/16 |
3,155 |
3,215 |
3,140 |
3,185 |
+1.11% |
214,600 |
| 2024/7/12 |
3,080 |
3,180 |
3,065 |
3,150 |
-0.16% |
173,500 |
| 2024/7/11 |
3,175 |
3,195 |
3,120 |
3,155 |
+0.80% |
179,700 |
| 2024/7/10 |
3,100 |
3,135 |
3,090 |
3,130 |
+0.16% |
223,300 |
| 2024/7/9 |
3,080 |
3,135 |
3,060 |
3,125 |
+3.48% |
275,400 |
| 2024/7/8 |
3,000 |
3,035 |
2,988 |
3,020 |
+0.17% |
171,400 |
| 2024/7/5 |
3,005 |
3,020 |
2,964 |
3,015 |
-0.82% |
238,000 |
| 2024/7/4 |
3,050 |
3,060 |
3,015 |
3,040 |
-0.49% |
155,100 |
| 2024/7/3 |
3,005 |
3,100 |
3,005 |
3,055 |
+1.33% |
241,300 |
| 2024/7/2 |
2,970 |
3,040 |
2,955 |
3,015 |
-0.17% |
165,400 |
| 2024/7/1 |
3,055 |
3,080 |
2,999 |
3,020 |
-0.49% |
204,200 |
| 2024/6/28 |
2,986 |
3,095 |
2,986 |
3,035 |
+2.67% |
290,900 |
| 2024/6/27 |
3,015 |
3,050 |
2,942 |
2,956 |
-1.79% |
265,400 |
| 2024/6/26 |
2,981 |
3,020 |
2,958 |
3,010 |
+2.10% |
173,200 |
| 2024/6/25 |
2,995 |
2,995 |
2,893 |
2,948 |
-1.54% |
284,700 |
| 2024/6/24 |
3,010 |
3,025 |
2,984 |
2,994 |
-1.67% |
228,400 |
| 2024/6/21 |
3,050 |
3,095 |
3,025 |
3,045 |
+0.16% |
303,300 |
| 2024/6/20 |
2,963 |
3,045 |
2,936 |
3,040 |
+6.18% |
437,700 |
| 2024/6/19 |
2,850 |
2,898 |
2,836 |
2,863 |
+0.00% |
142,500 |
| 2024/6/18 |
2,908 |
2,908 |
2,847 |
2,863 |
+0.17% |
114,900 |
| 2024/6/17 |
2,860 |
2,913 |
2,842 |
2,858 |
-1.24% |
157,200 |
| 2024/6/14 |
2,878 |
2,926 |
2,873 |
2,894 |
-0.41% |
275,100 |
| 2024/6/13 |
2,979 |
2,992 |
2,893 |
2,906 |
-2.45% |
202,600 |
| 2024/6/12 |
2,971 |
3,000 |
2,957 |
2,979 |
+0.24% |
135,600 |
| 2024/6/11 |
2,941 |
2,994 |
2,940 |
2,972 |
+1.05% |
259,100 |
| 2024/6/10 |
2,938 |
2,966 |
2,913 |
2,941 |
+0.00% |
187,400 |
| 2024/6/7 |
2,900 |
2,997 |
2,891 |
2,941 |
-0.24% |
236,200 |
| 2024/6/6 |
3,050 |
3,050 |
2,948 |
2,948 |
-2.55% |
151,900 |
| 2024/6/5 |
3,005 |
3,030 |
2,975 |
3,025 |
-0.17% |
145,700 |
| 2024/6/4 |
2,950 |
3,060 |
2,950 |
3,030 |
+1.58% |
191,100 |
| 2024/6/3 |
2,954 |
3,005 |
2,940 |
2,983 |
+0.67% |
274,800 |
| 2024/5/31 |
2,957 |
2,983 |
2,948 |
2,963 |
-0.90% |
304,900 |
| 2024/5/30 |
2,930 |
3,005 |
2,908 |
2,990 |
-0.33% |
300,700 |
| 2024/5/29 |
3,050 |
3,075 |
2,996 |
3,000 |
-3.85% |
269,600 |
| 2024/5/28 |
3,050 |
3,140 |
3,045 |
3,120 |
+2.30% |
242,000 |
| 2024/5/27 |
3,100 |
3,110 |
3,030 |
3,050 |
-0.65% |
240,200 |
| 2024/5/24 |
3,035 |
3,105 |
3,020 |
3,070 |
-2.23% |
216,200 |
| 2024/5/23 |
3,160 |
3,190 |
3,105 |
3,140 |
-0.32% |
155,100 |
| 2024/5/22 |
3,185 |
3,185 |
3,100 |
3,150 |
-1.56% |
217,500 |
| 2024/5/21 |
3,280 |
3,285 |
3,195 |
3,200 |
-0.16% |
261,400 |
| 2024/5/20 |
3,165 |
3,230 |
3,130 |
3,205 |
+2.23% |
272,000 |
| 2024/5/17 |
3,085 |
3,160 |
3,065 |
3,135 |
+2.28% |
285,500 |
| 2024/5/16 |
3,000 |
3,120 |
2,985 |
3,065 |
+2.89% |
374,200 |
| 2024/5/15 |
3,085 |
3,145 |
2,978 |
2,979 |
-2.33% |
707,400 |
| 2024/5/14 |
3,265 |
3,315 |
3,015 |
3,050 |
-15.86% |
1,030,400 |
| 2024/5/13 |
3,560 |
3,625 |
3,535 |
3,625 |
+2.55% |
272,000 |
| 2024/5/10 |
3,560 |
3,575 |
3,505 |
3,535 |
+0.43% |
178,400 |
| 2024/5/9 |
3,545 |
3,565 |
3,505 |
3,520 |
+0.14% |
96,500 |
| 2024/5/8 |
3,495 |
3,535 |
3,455 |
3,515 |
+0.43% |
193,900 |
| 2024/5/7 |
3,485 |
3,520 |
3,465 |
3,500 |
+3.24% |
147,600 |
| 2024/5/2 |
3,415 |
3,445 |
3,380 |
3,390 |
-1.60% |
103,600 |
| 2024/5/1 |
3,430 |
3,475 |
3,400 |
3,445 |
+0.00% |
148,300 |
| 2024/4/30 |
3,420 |
3,495 |
3,380 |
3,445 |
+0.73% |
242,700 |
| 2024/4/26 |
3,350 |
3,435 |
3,305 |
3,420 |
+3.01% |
235,000 |
| 2024/4/25 |
3,315 |
3,340 |
3,290 |
3,320 |
-1.92% |
123,800 |
| 2024/4/24 |
3,300 |
3,400 |
3,290 |
3,385 |
+4.80% |
270,700 |
| 2024/4/23 |
3,265 |
3,290 |
3,185 |
3,230 |
-0.46% |
222,200 |
| 2024/4/22 |
3,300 |
3,310 |
3,215 |
3,245 |
-1.96% |
209,700 |
| 2024/4/19 |
3,480 |
3,515 |
3,280 |
3,310 |
-5.02% |
318,700 |
| 2024/4/18 |
3,420 |
3,525 |
3,365 |
3,485 |
+0.43% |
141,800 |
| 2024/4/17 |
3,470 |
3,560 |
3,445 |
3,470 |
+1.61% |
331,200 |
| 2024/4/16 |
3,455 |
3,485 |
3,400 |
3,415 |
-2.43% |
271,300 |
| 2024/4/15 |
3,505 |
3,505 |
3,450 |
3,500 |
-1.41% |
181,100 |
| 2024/4/12 |
3,615 |
3,615 |
3,515 |
3,550 |
+1.28% |
215,900 |
| 2024/4/11 |
3,510 |
3,530 |
3,480 |
3,505 |
-1.41% |
146,400 |
| 2024/4/10 |
3,530 |
3,580 |
3,515 |
3,555 |
+1.57% |
154,100 |
| 2024/4/9 |
3,510 |
3,510 |
3,450 |
3,500 |
+0.72% |
167,700 |
| 2024/4/8 |
3,490 |
3,510 |
3,430 |
3,475 |
+2.06% |
227,100 |
|
