| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,668 |
2,705 |
2,659 |
2,699 |
+1.28% |
8,700 |
| 2024/10/3 |
2,684 |
2,700 |
2,650 |
2,665 |
+1.25% |
12,200 |
| 2024/10/2 |
2,631 |
2,685 |
2,628 |
2,632 |
-0.11% |
22,800 |
| 2024/10/1 |
2,625 |
2,645 |
2,606 |
2,635 |
+0.84% |
32,800 |
| 2024/9/30 |
2,636 |
2,668 |
2,600 |
2,613 |
-5.50% |
37,900 |
| 2024/9/27 |
2,745 |
2,765 |
2,707 |
2,765 |
+0.73% |
36,200 |
| 2024/9/26 |
2,677 |
2,745 |
2,668 |
2,745 |
+2.89% |
33,800 |
| 2024/9/25 |
2,687 |
2,706 |
2,654 |
2,668 |
-1.33% |
21,000 |
| 2024/9/24 |
2,691 |
2,730 |
2,680 |
2,704 |
+1.01% |
22,800 |
| 2024/9/20 |
2,679 |
2,708 |
2,651 |
2,677 |
+0.79% |
21,300 |
| 2024/9/19 |
2,604 |
2,656 |
2,591 |
2,656 |
+2.11% |
20,600 |
| 2024/9/18 |
2,655 |
2,655 |
2,578 |
2,601 |
-0.15% |
24,300 |
| 2024/9/17 |
2,592 |
2,629 |
2,554 |
2,605 |
+1.13% |
31,300 |
| 2024/9/13 |
2,549 |
2,612 |
2,542 |
2,576 |
-0.43% |
28,600 |
| 2024/9/12 |
2,560 |
2,589 |
2,533 |
2,587 |
+1.41% |
24,100 |
| 2024/9/11 |
2,605 |
2,630 |
2,515 |
2,551 |
-3.19% |
44,900 |
| 2024/9/10 |
2,636 |
2,654 |
2,613 |
2,635 |
-1.13% |
27,000 |
| 2024/9/9 |
2,574 |
2,665 |
2,574 |
2,665 |
+0.11% |
24,200 |
| 2024/9/6 |
2,683 |
2,723 |
2,621 |
2,662 |
-0.49% |
29,200 |
| 2024/9/5 |
2,650 |
2,735 |
2,629 |
2,675 |
+0.26% |
28,400 |
| 2024/9/4 |
2,758 |
2,758 |
2,660 |
2,668 |
-5.29% |
41,800 |
| 2024/9/3 |
2,804 |
2,830 |
2,804 |
2,817 |
+1.33% |
11,100 |
| 2024/9/2 |
2,805 |
2,810 |
2,770 |
2,780 |
-0.32% |
10,600 |
| 2024/8/30 |
2,730 |
2,800 |
2,716 |
2,789 |
+1.68% |
16,200 |
| 2024/8/29 |
2,755 |
2,790 |
2,730 |
2,743 |
-1.37% |
15,800 |
| 2024/8/28 |
2,771 |
2,788 |
2,737 |
2,781 |
-0.75% |
21,700 |
| 2024/8/27 |
2,757 |
2,815 |
2,742 |
2,802 |
+1.82% |
17,500 |
| 2024/8/26 |
2,799 |
2,799 |
2,723 |
2,752 |
-0.18% |
18,100 |
| 2024/8/23 |
2,751 |
2,781 |
2,735 |
2,757 |
+0.84% |
11,900 |
| 2024/8/22 |
2,753 |
2,761 |
2,706 |
2,734 |
-0.94% |
21,100 |
| 2024/8/21 |
2,779 |
2,797 |
2,751 |
2,760 |
-1.39% |
18,000 |
| 2024/8/20 |
2,804 |
2,825 |
2,787 |
2,799 |
+1.63% |
22,300 |
| 2024/8/19 |
2,840 |
2,849 |
2,738 |
2,754 |
-3.64% |
43,900 |
| 2024/8/16 |
2,818 |
2,861 |
2,800 |
2,858 |
+3.93% |
30,000 |
| 2024/8/15 |
2,751 |
2,798 |
2,732 |
2,750 |
-0.18% |
29,900 |
| 2024/8/14 |
2,693 |
2,798 |
2,660 |
2,755 |
+3.14% |
40,900 |
| 2024/8/13 |
2,616 |
2,716 |
2,616 |
2,671 |
+2.10% |
47,200 |
| 2024/8/9 |
2,578 |
2,646 |
2,563 |
2,616 |
+4.22% |
39,200 |
| 2024/8/8 |
2,522 |
2,605 |
2,484 |
2,510 |
-0.48% |
32,200 |
| 2024/8/7 |
2,469 |
2,618 |
2,459 |
2,522 |
+0.88% |
33,700 |
| 2024/8/6 |
2,463 |
2,603 |
2,450 |
2,500 |
+9.79% |
50,500 |
| 2024/8/5 |
2,540 |
2,540 |
2,183 |
2,277 |
-15.13% |
83,200 |
| 2024/8/2 |
2,822 |
2,822 |
2,683 |
2,683 |
-9.72% |
79,900 |
| 2024/8/1 |
3,000 |
3,010 |
2,880 |
2,972 |
-2.24% |
51,600 |
| 2024/7/31 |
2,986 |
3,040 |
2,905 |
3,040 |
+0.83% |
41,200 |
| 2024/7/30 |
3,020 |
3,040 |
2,976 |
3,015 |
-0.17% |
47,800 |
| 2024/7/29 |
3,015 |
3,150 |
2,995 |
3,020 |
+1.55% |
84,900 |
| 2024/7/26 |
3,030 |
3,075 |
2,789 |
2,974 |
-1.20% |
222,900 |
| 2024/7/25 |
3,050 |
3,065 |
2,981 |
3,010 |
-1.95% |
49,100 |
| 2024/7/24 |
3,155 |
3,165 |
3,070 |
3,070 |
-2.54% |
37,400 |
| 2024/7/23 |
3,195 |
3,205 |
3,140 |
3,150 |
-0.47% |
24,600 |
| 2024/7/22 |
3,260 |
3,265 |
3,165 |
3,165 |
-2.76% |
31,000 |
| 2024/7/19 |
3,360 |
3,360 |
3,245 |
3,255 |
-3.12% |
26,100 |
| 2024/7/18 |
3,395 |
3,395 |
3,335 |
3,360 |
-1.75% |
28,000 |
| 2024/7/17 |
3,310 |
3,430 |
3,300 |
3,420 |
+4.91% |
55,400 |
| 2024/7/16 |
3,315 |
3,330 |
3,260 |
3,260 |
-0.61% |
21,200 |
| 2024/7/12 |
3,245 |
3,360 |
3,215 |
3,280 |
-1.06% |
27,700 |
| 2024/7/11 |
3,255 |
3,315 |
3,210 |
3,315 |
+2.63% |
37,800 |
| 2024/7/10 |
3,260 |
3,260 |
3,180 |
3,230 |
-0.77% |
25,200 |
| 2024/7/9 |
3,185 |
3,270 |
3,185 |
3,255 |
+2.04% |
54,500 |
| 2024/7/8 |
3,245 |
3,255 |
3,190 |
3,190 |
-2.89% |
39,600 |
| 2024/7/5 |
3,315 |
3,315 |
3,270 |
3,285 |
-1.35% |
38,900 |
| 2024/7/4 |
3,415 |
3,415 |
3,330 |
3,330 |
-2.06% |
29,100 |
| 2024/7/3 |
3,325 |
3,410 |
3,325 |
3,400 |
+2.26% |
32,100 |
| 2024/7/2 |
3,390 |
3,390 |
3,325 |
3,325 |
-0.89% |
35,100 |
| 2024/7/1 |
3,425 |
3,425 |
3,340 |
3,355 |
-1.18% |
25,800 |
| 2024/6/28 |
3,480 |
3,485 |
3,370 |
3,395 |
-1.74% |
22,400 |
| 2024/6/27 |
3,395 |
3,465 |
3,375 |
3,455 |
+1.77% |
29,400 |
| 2024/6/26 |
3,445 |
3,445 |
3,360 |
3,395 |
-1.45% |
72,400 |
| 2024/6/25 |
3,535 |
3,535 |
3,410 |
3,445 |
-2.68% |
80,500 |
| 2024/6/24 |
3,580 |
3,680 |
3,510 |
3,540 |
-0.70% |
94,100 |
| 2024/6/21 |
3,515 |
3,710 |
3,505 |
3,565 |
+3.48% |
177,500 |
| 2024/6/20 |
3,345 |
3,480 |
3,325 |
3,445 |
+3.14% |
56,900 |
| 2024/6/19 |
3,395 |
3,460 |
3,335 |
3,340 |
+0.30% |
50,800 |
| 2024/6/18 |
3,355 |
3,420 |
3,270 |
3,330 |
+3.58% |
57,700 |
| 2024/6/17 |
3,050 |
3,295 |
3,005 |
3,215 |
+4.05% |
83,100 |
| 2024/6/14 |
2,967 |
3,100 |
2,967 |
3,090 |
+3.73% |
28,400 |
| 2024/6/13 |
3,055 |
3,060 |
2,977 |
2,979 |
-2.49% |
18,300 |
| 2024/6/12 |
3,055 |
3,100 |
3,040 |
3,055 |
+0.83% |
15,800 |
| 2024/6/11 |
3,045 |
3,075 |
3,020 |
3,030 |
+0.33% |
15,400 |
| 2024/6/10 |
2,975 |
3,045 |
2,962 |
3,020 |
+1.00% |
19,500 |
| 2024/6/7 |
3,000 |
3,035 |
2,977 |
2,990 |
-0.99% |
24,400 |
| 2024/6/6 |
3,080 |
3,080 |
3,020 |
3,020 |
-0.98% |
23,000 |
| 2024/6/5 |
3,190 |
3,195 |
3,045 |
3,050 |
-5.43% |
37,800 |
| 2024/6/4 |
3,275 |
3,295 |
3,225 |
3,225 |
-1.68% |
25,600 |
| 2024/6/3 |
3,300 |
3,300 |
3,245 |
3,280 |
+1.08% |
18,900 |
| 2024/5/31 |
3,190 |
3,250 |
3,145 |
3,245 |
+2.85% |
23,900 |
| 2024/5/30 |
3,145 |
3,155 |
3,070 |
3,155 |
+0.32% |
33,700 |
| 2024/5/29 |
3,265 |
3,310 |
3,130 |
3,145 |
-3.53% |
26,700 |
| 2024/5/28 |
3,235 |
3,275 |
3,220 |
3,260 |
+1.24% |
17,900 |
| 2024/5/27 |
3,180 |
3,220 |
3,135 |
3,220 |
+2.71% |
22,300 |
| 2024/5/24 |
3,170 |
3,210 |
3,120 |
3,135 |
-2.34% |
44,400 |
| 2024/5/23 |
3,235 |
3,240 |
3,150 |
3,210 |
-0.93% |
43,700 |
| 2024/5/22 |
3,285 |
3,320 |
3,200 |
3,240 |
-1.82% |
49,700 |
| 2024/5/21 |
3,330 |
3,385 |
3,290 |
3,300 |
-0.75% |
21,100 |
| 2024/5/20 |
3,310 |
3,385 |
3,310 |
3,325 |
+2.15% |
31,300 |
| 2024/5/17 |
3,180 |
3,255 |
3,150 |
3,255 |
+2.04% |
27,400 |
| 2024/5/16 |
3,205 |
3,205 |
3,125 |
3,190 |
+1.43% |
22,700 |
| 2024/5/15 |
3,160 |
3,210 |
3,140 |
3,145 |
-0.32% |
19,300 |
| 2024/5/14 |
3,280 |
3,280 |
3,155 |
3,155 |
-3.96% |
36,300 |
| 2024/5/13 |
3,375 |
3,375 |
3,285 |
3,285 |
-2.67% |
25,400 |
| 2024/5/10 |
3,325 |
3,420 |
3,325 |
3,375 |
+2.58% |
53,100 |
| 2024/5/9 |
3,400 |
3,410 |
3,270 |
3,290 |
-3.24% |
69,700 |
| 2024/5/8 |
3,475 |
3,500 |
3,355 |
3,400 |
-1.88% |
63,200 |
| 2024/5/7 |
3,535 |
3,545 |
3,430 |
3,465 |
+0.73% |
94,300 |
| 2024/5/2 |
3,320 |
3,475 |
3,300 |
3,440 |
+3.61% |
87,100 |
| 2024/5/1 |
3,320 |
3,390 |
3,275 |
3,320 |
-0.90% |
145,400 |
| 2024/4/30 |
2,978 |
3,400 |
2,907 |
3,350 |
+14.22% |
313,100 |
| 2024/4/26 |
2,870 |
2,969 |
2,790 |
2,933 |
+1.70% |
62,300 |
| 2024/4/25 |
2,748 |
2,923 |
2,722 |
2,884 |
+4.30% |
110,100 |
| 2024/4/24 |
2,747 |
2,775 |
2,740 |
2,765 |
+1.77% |
23,100 |
| 2024/4/23 |
2,755 |
2,766 |
2,710 |
2,717 |
-1.42% |
22,600 |
| 2024/4/22 |
2,749 |
2,780 |
2,730 |
2,756 |
-0.22% |
27,800 |
| 2024/4/19 |
2,815 |
2,825 |
2,723 |
2,762 |
-2.37% |
31,100 |
| 2024/4/18 |
2,790 |
2,845 |
2,771 |
2,829 |
+1.11% |
11,400 |
| 2024/4/17 |
2,839 |
2,844 |
2,764 |
2,798 |
-0.50% |
20,100 |
| 2024/4/16 |
2,901 |
2,907 |
2,803 |
2,812 |
-4.03% |
22,400 |
| 2024/4/15 |
2,935 |
2,946 |
2,920 |
2,930 |
-1.11% |
10,800 |
| 2024/4/12 |
2,951 |
2,966 |
2,908 |
2,963 |
+0.41% |
22,700 |
| 2024/4/11 |
2,957 |
2,990 |
2,921 |
2,951 |
-1.63% |
13,100 |
| 2024/4/10 |
3,040 |
3,075 |
3,000 |
3,000 |
-0.83% |
22,700 |
| 2024/4/9 |
2,970 |
3,035 |
2,962 |
3,025 |
+2.27% |
37,300 |
| 2024/4/8 |
2,903 |
2,959 |
2,903 |
2,958 |
+2.57% |
22,100 |
|
