| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
3,412 |
3,450 |
3,404 |
3,437 |
+1.51% |
105,700 |
| 2024/10/3 |
3,434 |
3,437 |
3,386 |
3,386 |
+0.30% |
76,900 |
| 2024/10/2 |
3,387 |
3,420 |
3,353 |
3,376 |
-0.09% |
88,000 |
| 2024/10/1 |
3,373 |
3,389 |
3,340 |
3,379 |
+0.48% |
130,100 |
| 2024/9/30 |
3,306 |
3,383 |
3,305 |
3,363 |
-1.52% |
129,300 |
| 2024/9/27 |
3,415 |
3,446 |
3,400 |
3,415 |
-1.30% |
191,300 |
| 2024/9/26 |
3,432 |
3,476 |
3,418 |
3,460 |
+1.59% |
476,700 |
| 2024/9/25 |
3,419 |
3,419 |
3,355 |
3,406 |
+1.52% |
279,300 |
| 2024/9/24 |
3,371 |
3,374 |
3,321 |
3,355 |
+0.84% |
313,800 |
| 2024/9/20 |
3,379 |
3,380 |
3,316 |
3,327 |
-0.36% |
359,100 |
| 2024/9/19 |
3,347 |
3,362 |
3,324 |
3,339 |
+0.85% |
175,100 |
| 2024/9/18 |
3,320 |
3,339 |
3,286 |
3,311 |
+0.52% |
149,900 |
| 2024/9/17 |
3,328 |
3,345 |
3,257 |
3,294 |
-0.72% |
201,600 |
| 2024/9/13 |
3,314 |
3,346 |
3,305 |
3,318 |
-0.84% |
177,700 |
| 2024/9/12 |
3,375 |
3,375 |
3,297 |
3,346 |
+1.03% |
180,100 |
| 2024/9/11 |
3,351 |
3,369 |
3,290 |
3,312 |
-2.47% |
177,300 |
| 2024/9/10 |
3,368 |
3,403 |
3,368 |
3,396 |
+0.27% |
140,300 |
| 2024/9/9 |
3,320 |
3,389 |
3,320 |
3,387 |
-0.32% |
146,300 |
| 2024/9/6 |
3,424 |
3,430 |
3,369 |
3,398 |
-0.76% |
99,400 |
| 2024/9/5 |
3,377 |
3,461 |
3,365 |
3,424 |
+1.00% |
97,400 |
| 2024/9/4 |
3,351 |
3,416 |
3,351 |
3,390 |
-2.78% |
117,200 |
| 2024/9/3 |
3,506 |
3,514 |
3,463 |
3,487 |
-0.51% |
101,700 |
| 2024/9/2 |
3,511 |
3,520 |
3,482 |
3,505 |
+0.34% |
99,800 |
| 2024/8/30 |
3,488 |
3,512 |
3,475 |
3,493 |
+0.49% |
136,300 |
| 2024/8/29 |
3,455 |
3,490 |
3,441 |
3,476 |
+0.38% |
184,500 |
| 2024/8/28 |
3,456 |
3,465 |
3,441 |
3,463 |
+0.23% |
76,700 |
| 2024/8/27 |
3,440 |
3,469 |
3,420 |
3,455 |
+0.85% |
66,300 |
| 2024/8/26 |
3,431 |
3,440 |
3,412 |
3,426 |
-0.17% |
69,700 |
| 2024/8/23 |
3,416 |
3,441 |
3,414 |
3,432 |
+0.41% |
63,200 |
| 2024/8/22 |
3,408 |
3,421 |
3,381 |
3,418 |
+0.29% |
60,500 |
| 2024/8/21 |
3,380 |
3,420 |
3,380 |
3,408 |
+0.06% |
62,300 |
| 2024/8/20 |
3,390 |
3,420 |
3,382 |
3,406 |
+1.22% |
83,600 |
| 2024/8/19 |
3,378 |
3,397 |
3,351 |
3,365 |
+0.36% |
123,000 |
| 2024/8/16 |
3,367 |
3,369 |
3,320 |
3,353 |
+1.15% |
234,400 |
| 2024/8/15 |
3,303 |
3,326 |
3,292 |
3,315 |
+0.48% |
103,300 |
| 2024/8/14 |
3,313 |
3,329 |
3,278 |
3,299 |
-1.05% |
146,800 |
| 2024/8/13 |
3,227 |
3,339 |
3,224 |
3,334 |
+3.73% |
250,900 |
| 2024/8/9 |
3,300 |
3,304 |
3,159 |
3,214 |
+0.16% |
265,600 |
| 2024/8/8 |
3,297 |
3,304 |
3,177 |
3,209 |
-2.76% |
276,200 |
| 2024/8/7 |
3,275 |
3,427 |
3,248 |
3,300 |
+0.12% |
226,500 |
| 2024/8/6 |
3,198 |
3,351 |
3,198 |
3,296 |
+8.64% |
187,600 |
| 2024/8/5 |
3,279 |
3,300 |
3,025 |
3,034 |
-11.16% |
244,300 |
| 2024/8/2 |
3,502 |
3,521 |
3,407 |
3,415 |
-4.40% |
193,300 |
| 2024/8/1 |
3,615 |
3,628 |
3,543 |
3,572 |
-2.78% |
159,600 |
| 2024/7/31 |
3,611 |
3,682 |
3,611 |
3,674 |
+1.49% |
97,100 |
| 2024/7/30 |
3,620 |
3,638 |
3,610 |
3,620 |
-0.49% |
78,900 |
| 2024/7/29 |
3,606 |
3,655 |
3,605 |
3,638 |
+1.11% |
110,800 |
| 2024/7/26 |
3,592 |
3,612 |
3,582 |
3,598 |
+0.81% |
123,400 |
| 2024/7/25 |
3,575 |
3,602 |
3,565 |
3,569 |
-0.56% |
107,300 |
| 2024/7/24 |
3,617 |
3,620 |
3,587 |
3,589 |
-0.94% |
120,000 |
| 2024/7/23 |
3,618 |
3,640 |
3,617 |
3,623 |
+0.06% |
123,400 |
| 2024/7/22 |
3,690 |
3,695 |
3,620 |
3,621 |
-2.40% |
185,900 |
| 2024/7/19 |
3,771 |
3,771 |
3,691 |
3,710 |
-1.70% |
118,700 |
| 2024/7/18 |
3,780 |
3,798 |
3,757 |
3,774 |
-0.34% |
123,100 |
| 2024/7/17 |
3,782 |
3,788 |
3,763 |
3,787 |
+0.42% |
84,400 |
| 2024/7/16 |
3,819 |
3,819 |
3,757 |
3,771 |
-1.00% |
145,600 |
| 2024/7/12 |
3,782 |
3,818 |
3,768 |
3,809 |
+0.47% |
87,600 |
| 2024/7/11 |
3,779 |
3,805 |
3,765 |
3,791 |
+1.17% |
151,600 |
| 2024/7/10 |
3,725 |
3,747 |
3,716 |
3,747 |
+1.65% |
177,400 |
| 2024/7/9 |
3,679 |
3,716 |
3,671 |
3,686 |
+0.79% |
146,000 |
| 2024/7/8 |
3,716 |
3,738 |
3,646 |
3,657 |
-2.32% |
234,000 |
| 2024/7/5 |
3,803 |
3,804 |
3,744 |
3,744 |
-1.53% |
121,600 |
| 2024/7/4 |
3,812 |
3,812 |
3,785 |
3,802 |
-0.21% |
111,100 |
| 2024/7/3 |
3,766 |
3,833 |
3,757 |
3,810 |
+1.25% |
157,200 |
| 2024/7/2 |
3,738 |
3,778 |
3,737 |
3,763 |
+0.83% |
202,000 |
| 2024/7/1 |
3,750 |
3,755 |
3,720 |
3,732 |
+0.03% |
116,300 |
| 2024/6/28 |
3,750 |
3,752 |
3,703 |
3,731 |
-0.13% |
145,000 |
| 2024/6/27 |
3,706 |
3,745 |
3,700 |
3,736 |
+0.95% |
157,600 |
| 2024/6/26 |
3,710 |
3,712 |
3,683 |
3,701 |
-0.94% |
147,800 |
| 2024/6/25 |
3,720 |
3,736 |
3,709 |
3,736 |
+0.38% |
108,900 |
| 2024/6/24 |
3,737 |
3,750 |
3,678 |
3,722 |
+0.32% |
157,500 |
| 2024/6/21 |
3,746 |
3,760 |
3,704 |
3,710 |
-0.64% |
163,800 |
| 2024/6/20 |
3,725 |
3,739 |
3,711 |
3,734 |
-0.48% |
86,100 |
| 2024/6/19 |
3,726 |
3,760 |
3,721 |
3,752 |
+0.91% |
83,100 |
| 2024/6/18 |
3,725 |
3,739 |
3,704 |
3,718 |
+0.03% |
134,300 |
| 2024/6/17 |
3,685 |
3,722 |
3,667 |
3,717 |
+1.01% |
178,800 |
| 2024/6/14 |
3,650 |
3,695 |
3,643 |
3,680 |
-0.03% |
157,200 |
| 2024/6/13 |
3,768 |
3,770 |
3,680 |
3,681 |
-2.28% |
119,900 |
| 2024/6/12 |
3,751 |
3,779 |
3,746 |
3,767 |
-0.11% |
91,000 |
| 2024/6/11 |
3,775 |
3,796 |
3,757 |
3,771 |
-0.42% |
97,800 |
| 2024/6/10 |
3,760 |
3,787 |
3,758 |
3,787 |
+0.05% |
93,200 |
| 2024/6/7 |
3,760 |
3,795 |
3,759 |
3,785 |
+1.72% |
110,200 |
| 2024/6/6 |
3,776 |
3,776 |
3,715 |
3,721 |
-1.56% |
102,000 |
| 2024/6/5 |
3,750 |
3,780 |
3,736 |
3,780 |
-0.32% |
150,200 |
| 2024/6/4 |
3,750 |
3,810 |
3,736 |
3,792 |
+0.58% |
149,800 |
| 2024/6/3 |
3,757 |
3,813 |
3,757 |
3,770 |
+0.75% |
123,600 |
| 2024/5/31 |
3,714 |
3,754 |
3,714 |
3,742 |
+0.59% |
150,200 |
| 2024/5/30 |
3,699 |
3,725 |
3,690 |
3,720 |
-0.13% |
119,200 |
| 2024/5/29 |
3,757 |
3,789 |
3,717 |
3,725 |
-0.85% |
95,000 |
| 2024/5/28 |
3,800 |
3,800 |
3,757 |
3,757 |
-1.08% |
75,000 |
| 2024/5/27 |
3,783 |
3,801 |
3,753 |
3,798 |
+1.25% |
74,900 |
| 2024/5/24 |
3,720 |
3,780 |
3,699 |
3,751 |
-0.24% |
117,800 |
| 2024/5/23 |
3,720 |
3,766 |
3,686 |
3,760 |
+0.83% |
179,300 |
| 2024/5/22 |
3,810 |
3,820 |
3,727 |
3,729 |
-2.18% |
130,000 |
| 2024/5/21 |
3,833 |
3,864 |
3,812 |
3,812 |
-1.12% |
106,800 |
| 2024/5/20 |
3,830 |
3,863 |
3,830 |
3,855 |
+1.37% |
152,200 |
| 2024/5/17 |
3,759 |
3,822 |
3,759 |
3,803 |
+0.98% |
135,900 |
| 2024/5/16 |
3,820 |
3,822 |
3,728 |
3,766 |
-0.97% |
145,100 |
| 2024/5/15 |
3,894 |
3,910 |
3,803 |
3,803 |
-0.94% |
108,100 |
| 2024/5/14 |
3,870 |
3,879 |
3,829 |
3,839 |
-0.26% |
116,700 |
| 2024/5/13 |
3,912 |
3,912 |
3,817 |
3,849 |
-2.21% |
153,500 |
| 2024/5/10 |
3,956 |
3,960 |
3,910 |
3,936 |
-0.23% |
135,300 |
| 2024/5/9 |
3,886 |
3,970 |
3,886 |
3,945 |
+0.82% |
107,600 |
| 2024/5/8 |
3,922 |
3,940 |
3,892 |
3,913 |
+0.31% |
162,300 |
| 2024/5/7 |
3,999 |
3,999 |
3,900 |
3,901 |
-2.48% |
220,500 |
| 2024/5/2 |
4,023 |
4,045 |
3,985 |
4,000 |
-0.07% |
142,100 |
| 2024/5/1 |
4,025 |
4,060 |
3,981 |
4,003 |
-1.65% |
143,000 |
| 2024/4/30 |
4,070 |
4,073 |
4,027 |
4,070 |
+0.44% |
175,700 |
| 2024/4/26 |
3,999 |
4,059 |
3,970 |
4,052 |
+0.95% |
322,000 |
| 2024/4/25 |
4,056 |
4,070 |
3,998 |
4,014 |
-2.43% |
160,900 |
| 2024/4/24 |
4,081 |
4,132 |
4,062 |
4,114 |
+0.29% |
114,100 |
| 2024/4/23 |
4,118 |
4,133 |
4,100 |
4,102 |
-0.27% |
102,800 |
| 2024/4/22 |
4,077 |
4,130 |
4,064 |
4,113 |
+2.03% |
125,300 |
| 2024/4/19 |
4,046 |
4,087 |
3,991 |
4,031 |
-1.49% |
208,600 |
| 2024/4/18 |
4,052 |
4,117 |
4,013 |
4,092 |
+1.29% |
108,500 |
| 2024/4/17 |
4,103 |
4,121 |
4,000 |
4,040 |
-1.46% |
140,300 |
| 2024/4/16 |
4,137 |
4,150 |
4,093 |
4,100 |
-2.31% |
154,700 |
| 2024/4/15 |
4,113 |
4,200 |
4,101 |
4,197 |
+1.50% |
156,700 |
| 2024/4/12 |
4,121 |
4,159 |
4,108 |
4,135 |
+0.34% |
176,500 |
| 2024/4/11 |
4,080 |
4,138 |
4,042 |
4,121 |
+0.15% |
153,900 |
| 2024/4/10 |
4,180 |
4,190 |
4,101 |
4,115 |
-1.67% |
220,000 |
| 2024/4/9 |
4,178 |
4,204 |
4,157 |
4,185 |
+0.79% |
157,900 |
| 2024/4/8 |
4,159 |
4,225 |
4,138 |
4,152 |
+0.70% |
210,800 |
|
