| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
3,315 |
3,427 |
3,311 |
3,413 |
+3.33% |
2,079,000 |
| 2024/10/3 |
3,290 |
3,320 |
3,255 |
3,303 |
-0.18% |
1,354,000 |
| 2024/10/2 |
3,320 |
3,322 |
3,240 |
3,309 |
-0.57% |
1,182,500 |
| 2024/10/1 |
3,319 |
3,361 |
3,295 |
3,328 |
+0.27% |
1,356,700 |
| 2024/9/30 |
3,290 |
3,363 |
3,280 |
3,319 |
-0.93% |
2,572,500 |
| 2024/9/27 |
3,245 |
3,350 |
3,238 |
3,350 |
+3.33% |
3,320,300 |
| 2024/9/26 |
3,233 |
3,254 |
3,169 |
3,242 |
+0.65% |
2,120,600 |
| 2024/9/25 |
3,155 |
3,230 |
3,123 |
3,221 |
+2.29% |
1,818,900 |
| 2024/9/24 |
3,168 |
3,175 |
3,133 |
3,149 |
-0.06% |
1,111,800 |
| 2024/9/20 |
3,106 |
3,156 |
3,071 |
3,151 |
+0.67% |
2,234,800 |
| 2024/9/19 |
3,130 |
3,169 |
3,126 |
3,130 |
+0.51% |
1,010,100 |
| 2024/9/18 |
3,186 |
3,195 |
3,107 |
3,114 |
-2.14% |
1,052,100 |
| 2024/9/17 |
3,094 |
3,182 |
3,091 |
3,182 |
+3.35% |
1,839,400 |
| 2024/9/13 |
3,092 |
3,094 |
3,060 |
3,079 |
-0.55% |
804,300 |
| 2024/9/12 |
3,082 |
3,118 |
3,062 |
3,096 |
+0.39% |
1,191,500 |
| 2024/9/11 |
3,132 |
3,138 |
3,073 |
3,084 |
-1.03% |
1,385,600 |
| 2024/9/10 |
3,139 |
3,177 |
3,114 |
3,116 |
-0.61% |
970,900 |
| 2024/9/9 |
3,106 |
3,173 |
3,100 |
3,135 |
-0.95% |
1,305,800 |
| 2024/9/6 |
3,195 |
3,206 |
3,147 |
3,165 |
-0.94% |
1,511,800 |
| 2024/9/5 |
3,165 |
3,199 |
3,158 |
3,195 |
+1.43% |
1,663,400 |
| 2024/9/4 |
3,152 |
3,163 |
3,117 |
3,150 |
-1.16% |
1,951,800 |
| 2024/9/3 |
3,148 |
3,187 |
3,143 |
3,187 |
+1.56% |
1,672,300 |
| 2024/9/2 |
3,090 |
3,145 |
3,077 |
3,138 |
+1.98% |
1,787,900 |
| 2024/8/30 |
3,085 |
3,090 |
3,055 |
3,077 |
+0.49% |
1,817,400 |
| 2024/8/29 |
3,029 |
3,062 |
3,023 |
3,062 |
+0.92% |
1,013,400 |
| 2024/8/28 |
3,040 |
3,040 |
3,006 |
3,034 |
+0.50% |
711,000 |
| 2024/8/27 |
3,021 |
3,042 |
3,007 |
3,019 |
+0.63% |
690,600 |
| 2024/8/26 |
3,007 |
3,013 |
2,986 |
3,000 |
-0.79% |
586,600 |
| 2024/8/23 |
3,037 |
3,047 |
2,999.5 |
3,024 |
+0.30% |
754,700 |
| 2024/8/22 |
2,960 |
3,016 |
2,955 |
3,015 |
+2.52% |
1,310,800 |
| 2024/8/21 |
2,945 |
2,963 |
2,926.5 |
2,941 |
-0.52% |
829,300 |
| 2024/8/20 |
2,950 |
2,963 |
2,938 |
2,956.5 |
+0.68% |
909,100 |
| 2024/8/19 |
2,953 |
2,953 |
2,903.5 |
2,936.5 |
-0.12% |
881,100 |
| 2024/8/16 |
2,950.5 |
2,962 |
2,900 |
2,940 |
+0.41% |
1,344,700 |
| 2024/8/15 |
2,892 |
2,935 |
2,880 |
2,928 |
+1.81% |
1,144,700 |
| 2024/8/14 |
2,837 |
2,876 |
2,825.5 |
2,876 |
+1.86% |
982,700 |
| 2024/8/13 |
2,885 |
2,887.5 |
2,801.5 |
2,823.5 |
-2.45% |
1,900,600 |
| 2024/8/9 |
2,868.5 |
2,894.5 |
2,835 |
2,894.5 |
+1.15% |
1,549,900 |
| 2024/8/8 |
2,840 |
2,925.5 |
2,835.5 |
2,861.5 |
+0.92% |
1,458,200 |
| 2024/8/7 |
2,767.5 |
2,866 |
2,764.5 |
2,835.5 |
+2.55% |
2,702,300 |
| 2024/8/6 |
2,854.5 |
2,897 |
2,751 |
2,765 |
-3.07% |
3,578,200 |
| 2024/8/5 |
2,821.5 |
2,938 |
2,800.5 |
2,852.5 |
-2.36% |
3,092,600 |
| 2024/8/2 |
3,002 |
3,042 |
2,917 |
2,921.5 |
-3.77% |
2,165,000 |
| 2024/8/1 |
3,070 |
3,087 |
2,992.5 |
3,036 |
-1.62% |
1,988,700 |
| 2024/7/31 |
3,100 |
3,119 |
3,008 |
3,086 |
+4.75% |
4,600,200 |
| 2024/7/30 |
2,904.5 |
2,966.5 |
2,837 |
2,946 |
+1.97% |
4,858,100 |
| 2024/7/29 |
2,864.5 |
2,896.5 |
2,856.5 |
2,889 |
+1.51% |
1,139,900 |
| 2024/7/26 |
2,879.5 |
2,884 |
2,842 |
2,846 |
-0.49% |
1,033,600 |
| 2024/7/25 |
2,848.5 |
2,882.5 |
2,843 |
2,860 |
+0.65% |
1,283,000 |
| 2024/7/24 |
2,880 |
2,882.5 |
2,837 |
2,841.5 |
-1.73% |
1,048,300 |
| 2024/7/23 |
2,905 |
2,906 |
2,878 |
2,891.5 |
-0.67% |
732,000 |
| 2024/7/22 |
2,890 |
2,935 |
2,865.5 |
2,911 |
+0.73% |
1,256,200 |
| 2024/7/19 |
2,915 |
2,915 |
2,877 |
2,890 |
-0.22% |
764,400 |
| 2024/7/18 |
2,860 |
2,911 |
2,860 |
2,896.5 |
+0.91% |
1,045,400 |
| 2024/7/17 |
2,865 |
2,879 |
2,857 |
2,870.5 |
+0.56% |
957,800 |
| 2024/7/16 |
2,920 |
2,926 |
2,853 |
2,854.5 |
-2.21% |
1,582,500 |
| 2024/7/12 |
2,900 |
2,931.5 |
2,887 |
2,919 |
+0.15% |
990,700 |
| 2024/7/11 |
2,912.5 |
2,923.5 |
2,876.5 |
2,914.5 |
+0.47% |
1,190,400 |
| 2024/7/10 |
2,865 |
2,901 |
2,856.5 |
2,901 |
+1.54% |
1,168,700 |
| 2024/7/9 |
2,848 |
2,863.5 |
2,836 |
2,857 |
+0.04% |
699,100 |
| 2024/7/8 |
2,877 |
2,884 |
2,849 |
2,856 |
-0.38% |
1,103,000 |
| 2024/7/5 |
2,869 |
2,879 |
2,858.5 |
2,867 |
+0.21% |
870,500 |
| 2024/7/4 |
2,847 |
2,863.5 |
2,838 |
2,861 |
+0.97% |
773,600 |
| 2024/7/3 |
2,825 |
2,848 |
2,802 |
2,833.5 |
-0.60% |
1,912,900 |
| 2024/7/2 |
2,841 |
2,864 |
2,820.5 |
2,850.5 |
+0.12% |
1,770,100 |
| 2024/7/1 |
2,880 |
2,893 |
2,835 |
2,847 |
-1.03% |
1,580,500 |
| 2024/6/28 |
2,905 |
2,916 |
2,876.5 |
2,876.5 |
-0.45% |
1,081,400 |
| 2024/6/27 |
2,905.5 |
2,907.5 |
2,866.5 |
2,889.5 |
-1.03% |
1,586,800 |
| 2024/6/26 |
2,944 |
2,945 |
2,903 |
2,919.5 |
-0.15% |
2,021,400 |
| 2024/6/25 |
2,900 |
2,924 |
2,887.5 |
2,924 |
+1.90% |
1,793,900 |
| 2024/6/24 |
2,827 |
2,877 |
2,810 |
2,869.5 |
+3.20% |
2,008,600 |
| 2024/6/21 |
2,792 |
2,821 |
2,779.5 |
2,780.5 |
-0.02% |
1,480,100 |
| 2024/6/20 |
2,780 |
2,799 |
2,758 |
2,781 |
+0.04% |
1,235,000 |
| 2024/6/19 |
2,800.5 |
2,801.5 |
2,763 |
2,780 |
-1.03% |
1,833,400 |
| 2024/6/18 |
2,815 |
2,826 |
2,796.5 |
2,809 |
-0.21% |
977,200 |
| 2024/6/17 |
2,809 |
2,815.5 |
2,777 |
2,815 |
+0.21% |
1,093,400 |
| 2024/6/14 |
2,784.5 |
2,809 |
2,780.5 |
2,809 |
+0.14% |
1,471,600 |
| 2024/6/13 |
2,825 |
2,827.5 |
2,797.5 |
2,805 |
-0.50% |
1,082,400 |
| 2024/6/12 |
2,818.5 |
2,832 |
2,804.5 |
2,819 |
-0.55% |
1,103,700 |
| 2024/6/11 |
2,845 |
2,881.5 |
2,829 |
2,834.5 |
+0.09% |
1,306,100 |
| 2024/6/10 |
2,830 |
2,843 |
2,772 |
2,832 |
-0.51% |
2,224,000 |
| 2024/6/7 |
2,830 |
2,846.5 |
2,819 |
2,846.5 |
-0.25% |
1,126,600 |
| 2024/6/6 |
2,890 |
2,895 |
2,851.5 |
2,853.5 |
-1.42% |
1,087,300 |
| 2024/6/5 |
2,913 |
2,916 |
2,871 |
2,894.5 |
-0.10% |
1,200,500 |
| 2024/6/4 |
2,870 |
2,912.5 |
2,862.5 |
2,897.5 |
+0.96% |
1,272,600 |
| 2024/6/3 |
2,876 |
2,878.5 |
2,848.5 |
2,870 |
+0.31% |
1,225,400 |
| 2024/5/31 |
2,843.5 |
2,874 |
2,843.5 |
2,861 |
+0.76% |
2,198,500 |
| 2024/5/30 |
2,805 |
2,843 |
2,796 |
2,839.5 |
+0.23% |
1,291,600 |
| 2024/5/29 |
2,886 |
2,901.5 |
2,833 |
2,833 |
-2.12% |
2,071,200 |
| 2024/5/28 |
2,883 |
2,917 |
2,881 |
2,894.5 |
+0.45% |
1,298,400 |
| 2024/5/27 |
2,938 |
2,939.5 |
2,866 |
2,881.5 |
-1.01% |
2,144,700 |
| 2024/5/24 |
2,921 |
2,930.5 |
2,902.5 |
2,911 |
-0.95% |
1,319,300 |
| 2024/5/23 |
2,936 |
2,952.5 |
2,922 |
2,939 |
+0.14% |
1,261,400 |
| 2024/5/22 |
2,937 |
2,965 |
2,928.5 |
2,935 |
-0.02% |
1,659,400 |
| 2024/5/21 |
3,018 |
3,027 |
2,935.5 |
2,935.5 |
-3.02% |
3,152,500 |
| 2024/5/20 |
3,044 |
3,052 |
3,025 |
3,027 |
-0.56% |
929,900 |
| 2024/5/17 |
3,033 |
3,070 |
3,013 |
3,044 |
+0.26% |
1,225,200 |
| 2024/5/16 |
3,020 |
3,049 |
3,001 |
3,036 |
+0.50% |
1,198,600 |
| 2024/5/15 |
3,050 |
3,075 |
3,005 |
3,021 |
-1.08% |
3,756,700 |
| 2024/5/14 |
3,175 |
3,250 |
3,050 |
3,054 |
-2.40% |
6,107,800 |
| 2024/5/13 |
3,130 |
3,143 |
3,106 |
3,129 |
-0.22% |
1,276,000 |
| 2024/5/10 |
3,116 |
3,136 |
3,090 |
3,136 |
+1.29% |
1,331,300 |
| 2024/5/9 |
3,057 |
3,113 |
3,047 |
3,096 |
+2.08% |
1,710,100 |
| 2024/5/8 |
3,086 |
3,087 |
3,022 |
3,033 |
-1.78% |
1,202,600 |
| 2024/5/7 |
3,100 |
3,104 |
3,080 |
3,088 |
+0.26% |
1,083,000 |
| 2024/5/2 |
3,090 |
3,092 |
3,067 |
3,080 |
+0.00% |
512,200 |
| 2024/5/1 |
3,071 |
3,096 |
3,059 |
3,080 |
-0.19% |
817,400 |
| 2024/4/30 |
3,085 |
3,094 |
3,057 |
3,086 |
+0.92% |
985,200 |
| 2024/4/26 |
3,050 |
3,068 |
3,023 |
3,058 |
-0.62% |
1,127,500 |
| 2024/4/25 |
3,105 |
3,105 |
3,070 |
3,077 |
-0.23% |
762,200 |
| 2024/4/24 |
3,065 |
3,087 |
3,047 |
3,084 |
-0.55% |
1,066,000 |
| 2024/4/23 |
3,101 |
3,115 |
3,076 |
3,101 |
+0.00% |
1,159,600 |
| 2024/4/22 |
3,050 |
3,106 |
3,039 |
3,101 |
+4.11% |
1,989,400 |
| 2024/4/19 |
3,000 |
3,004 |
2,954 |
2,978.5 |
-0.75% |
1,717,500 |
| 2024/4/18 |
3,026 |
3,058 |
3,001 |
3,001 |
-0.46% |
1,335,400 |
| 2024/4/17 |
3,065 |
3,065 |
3,014 |
3,015 |
-1.66% |
1,772,400 |
| 2024/4/16 |
2,968.5 |
3,066 |
2,937.5 |
3,066 |
+3.65% |
2,669,400 |
| 2024/4/15 |
2,946.5 |
2,959.5 |
2,923 |
2,958 |
+0.17% |
1,085,400 |
| 2024/4/12 |
2,952.5 |
2,979.5 |
2,947.5 |
2,953 |
+0.10% |
1,331,700 |
| 2024/4/11 |
2,980 |
2,980 |
2,920.5 |
2,950 |
-1.19% |
2,492,000 |
| 2024/4/10 |
2,998.5 |
3,019 |
2,985.5 |
2,985.5 |
+0.00% |
1,864,000 |
| 2024/4/9 |
3,000 |
3,017 |
2,982 |
2,985.5 |
-2.27% |
3,282,700 |
| 2024/4/8 |
3,083 |
3,083 |
3,047 |
3,055 |
-0.94% |
960,500 |
|
