| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
2,760 |
2,794 |
2,741 |
2,791 |
+0.58% |
144,900 |
| 2024/10/7 |
2,768 |
2,779 |
2,751 |
2,775 |
+1.35% |
147,400 |
| 2024/10/4 |
2,736 |
2,756 |
2,733 |
2,738 |
+0.04% |
124,700 |
| 2024/10/3 |
2,700 |
2,737 |
2,684 |
2,737 |
+2.70% |
161,700 |
| 2024/10/2 |
2,650 |
2,686 |
2,650 |
2,665 |
-0.52% |
115,900 |
| 2024/10/1 |
2,686 |
2,698 |
2,671 |
2,679 |
-0.52% |
98,000 |
| 2024/9/30 |
2,634 |
2,705 |
2,634 |
2,693 |
-0.77% |
117,400 |
| 2024/9/27 |
2,710 |
2,736 |
2,705 |
2,714 |
-1.49% |
151,700 |
| 2024/9/26 |
2,722 |
2,769 |
2,719 |
2,755 |
+1.36% |
210,100 |
| 2024/9/25 |
2,702 |
2,720 |
2,684 |
2,718 |
+0.15% |
119,400 |
| 2024/9/24 |
2,720 |
2,730 |
2,711 |
2,714 |
+0.97% |
200,800 |
| 2024/9/20 |
2,692 |
2,705 |
2,680 |
2,688 |
-0.22% |
185,900 |
| 2024/9/19 |
2,708 |
2,725 |
2,687 |
2,694 |
-0.19% |
80,400 |
| 2024/9/18 |
2,698 |
2,710 |
2,675 |
2,699 |
+0.63% |
83,300 |
| 2024/9/17 |
2,696 |
2,715 |
2,659 |
2,682 |
+0.41% |
100,900 |
| 2024/9/13 |
2,653 |
2,682 |
2,651 |
2,671 |
-0.82% |
157,000 |
| 2024/9/12 |
2,695 |
2,722 |
2,670 |
2,693 |
+0.11% |
124,400 |
| 2024/9/11 |
2,723 |
2,723 |
2,671 |
2,690 |
-1.36% |
190,900 |
| 2024/9/10 |
2,702 |
2,737 |
2,693 |
2,727 |
+1.64% |
151,700 |
| 2024/9/9 |
2,686 |
2,700 |
2,657 |
2,683 |
-1.97% |
180,000 |
| 2024/9/6 |
2,707 |
2,756 |
2,700 |
2,737 |
+1.41% |
144,500 |
| 2024/9/5 |
2,647 |
2,709 |
2,639 |
2,699 |
+1.73% |
184,100 |
| 2024/9/4 |
2,639 |
2,658 |
2,627 |
2,653 |
-0.67% |
188,400 |
| 2024/9/3 |
2,641 |
2,674 |
2,635 |
2,671 |
+1.60% |
139,800 |
| 2024/9/2 |
2,643 |
2,643 |
2,600 |
2,629 |
+0.08% |
160,500 |
| 2024/8/30 |
2,637 |
2,645 |
2,621 |
2,627 |
-0.38% |
120,100 |
| 2024/8/29 |
2,670 |
2,670 |
2,628 |
2,637 |
-1.24% |
110,500 |
| 2024/8/28 |
2,659 |
2,670 |
2,650 |
2,670 |
+0.41% |
94,800 |
| 2024/8/27 |
2,652 |
2,670 |
2,651 |
2,659 |
+0.53% |
73,800 |
| 2024/8/26 |
2,666 |
2,669 |
2,638 |
2,645 |
-0.79% |
109,000 |
| 2024/8/23 |
2,655 |
2,673 |
2,647 |
2,666 |
+1.52% |
138,900 |
| 2024/8/22 |
2,607 |
2,631 |
2,607 |
2,626 |
+0.81% |
121,000 |
| 2024/8/21 |
2,607 |
2,611 |
2,590 |
2,605 |
-0.27% |
93,500 |
| 2024/8/20 |
2,593 |
2,626 |
2,593 |
2,612 |
+1.08% |
112,300 |
| 2024/8/19 |
2,616 |
2,621 |
2,581 |
2,584 |
-1.49% |
133,500 |
| 2024/8/16 |
2,630 |
2,642 |
2,607 |
2,623 |
+0.73% |
126,700 |
| 2024/8/15 |
2,584 |
2,613 |
2,572 |
2,604 |
+0.77% |
115,400 |
| 2024/8/14 |
2,586 |
2,619 |
2,576 |
2,584 |
-0.42% |
130,300 |
| 2024/8/13 |
2,550 |
2,642 |
2,550 |
2,595 |
+2.37% |
217,400 |
| 2024/8/9 |
2,569 |
2,577 |
2,505 |
2,535 |
+0.64% |
188,900 |
| 2024/8/8 |
2,511 |
2,562 |
2,479 |
2,519 |
-1.02% |
172,000 |
| 2024/8/7 |
2,390 |
2,596 |
2,385 |
2,545 |
+2.66% |
287,200 |
| 2024/8/6 |
2,465 |
2,654 |
2,382 |
2,479 |
+2.65% |
366,600 |
| 2024/8/5 |
2,517 |
2,563 |
2,410 |
2,415 |
-9.18% |
314,700 |
| 2024/8/2 |
2,656 |
2,671 |
2,612 |
2,659 |
-2.35% |
291,400 |
| 2024/8/1 |
2,800 |
2,808 |
2,707 |
2,723 |
-3.88% |
160,000 |
| 2024/7/31 |
2,768 |
2,836 |
2,760 |
2,833 |
+2.35% |
142,300 |
| 2024/7/30 |
2,773 |
2,777 |
2,760 |
2,768 |
-0.72% |
105,500 |
| 2024/7/29 |
2,765 |
2,791 |
2,751 |
2,788 |
+1.71% |
90,400 |
| 2024/7/26 |
2,761 |
2,764 |
2,717 |
2,741 |
-0.72% |
107,900 |
| 2024/7/25 |
2,772 |
2,781 |
2,743 |
2,761 |
-0.40% |
153,000 |
| 2024/7/24 |
2,806 |
2,814 |
2,763 |
2,772 |
-1.46% |
166,500 |
| 2024/7/23 |
2,788 |
2,813 |
2,787 |
2,813 |
+1.01% |
155,000 |
| 2024/7/22 |
2,824 |
2,829 |
2,773 |
2,785 |
-1.17% |
166,000 |
| 2024/7/19 |
2,822 |
2,836 |
2,801 |
2,818 |
-0.14% |
133,600 |
| 2024/7/18 |
2,842 |
2,855 |
2,805 |
2,822 |
-0.56% |
194,800 |
| 2024/7/17 |
2,822 |
2,845 |
2,822 |
2,838 |
+1.72% |
148,300 |
| 2024/7/16 |
2,800 |
2,810 |
2,776 |
2,790 |
-0.21% |
155,900 |
| 2024/7/12 |
2,767 |
2,813 |
2,767 |
2,796 |
+1.05% |
253,100 |
| 2024/7/11 |
2,714 |
2,768 |
2,713 |
2,767 |
+2.90% |
232,000 |
| 2024/7/10 |
2,696 |
2,698 |
2,662 |
2,689 |
+0.22% |
125,800 |
| 2024/7/9 |
2,680 |
2,705 |
2,661 |
2,683 |
+0.75% |
135,300 |
| 2024/7/8 |
2,668 |
2,670 |
2,645 |
2,663 |
-0.19% |
148,800 |
| 2024/7/5 |
2,699 |
2,704 |
2,654 |
2,668 |
-1.15% |
119,600 |
| 2024/7/4 |
2,683 |
2,699 |
2,675 |
2,699 |
+0.63% |
116,000 |
| 2024/7/3 |
2,650 |
2,689 |
2,648 |
2,682 |
+1.28% |
193,300 |
| 2024/7/2 |
2,629 |
2,655 |
2,629 |
2,648 |
+0.72% |
192,600 |
| 2024/7/1 |
2,632 |
2,650 |
2,625 |
2,629 |
+0.54% |
170,600 |
| 2024/6/28 |
2,585 |
2,616 |
2,575 |
2,615 |
+2.59% |
177,200 |
| 2024/6/27 |
2,568 |
2,583 |
2,548 |
2,549 |
-0.82% |
260,900 |
| 2024/6/26 |
2,577 |
2,590 |
2,566 |
2,570 |
-0.77% |
71,100 |
| 2024/6/25 |
2,570 |
2,595 |
2,564 |
2,590 |
+1.13% |
109,000 |
| 2024/6/24 |
2,584 |
2,585 |
2,556 |
2,561 |
-0.19% |
121,800 |
| 2024/6/21 |
2,576 |
2,589 |
2,566 |
2,566 |
+0.16% |
210,800 |
| 2024/6/20 |
2,560 |
2,573 |
2,550 |
2,562 |
+0.08% |
79,400 |
| 2024/6/19 |
2,535 |
2,562 |
2,534 |
2,560 |
+0.63% |
69,000 |
| 2024/6/18 |
2,550 |
2,562 |
2,544 |
2,544 |
+0.39% |
67,200 |
| 2024/6/17 |
2,548 |
2,548 |
2,524 |
2,534 |
-0.71% |
87,700 |
| 2024/6/14 |
2,510 |
2,555 |
2,501 |
2,552 |
+1.31% |
159,900 |
| 2024/6/13 |
2,550 |
2,550 |
2,514 |
2,519 |
-1.60% |
124,900 |
| 2024/6/12 |
2,560 |
2,571 |
2,537 |
2,560 |
-0.12% |
116,400 |
| 2024/6/11 |
2,613 |
2,625 |
2,563 |
2,563 |
-2.21% |
127,400 |
| 2024/6/10 |
2,618 |
2,623 |
2,591 |
2,621 |
+0.42% |
118,600 |
| 2024/6/7 |
2,590 |
2,616 |
2,590 |
2,610 |
+0.93% |
72,100 |
| 2024/6/6 |
2,615 |
2,625 |
2,577 |
2,586 |
+0.15% |
150,200 |
| 2024/6/5 |
2,620 |
2,634 |
2,582 |
2,582 |
-1.19% |
124,900 |
| 2024/6/4 |
2,578 |
2,614 |
2,568 |
2,613 |
+1.55% |
175,000 |
| 2024/6/3 |
2,531 |
2,577 |
2,531 |
2,573 |
+1.10% |
153,500 |
| 2024/5/31 |
2,523 |
2,545 |
2,523 |
2,545 |
+1.03% |
291,500 |
| 2024/5/30 |
2,500 |
2,522 |
2,479 |
2,519 |
+0.64% |
157,800 |
| 2024/5/29 |
2,520 |
2,531 |
2,503 |
2,503 |
-0.79% |
100,100 |
| 2024/5/28 |
2,540 |
2,548 |
2,522 |
2,523 |
-0.55% |
110,700 |
| 2024/5/27 |
2,540 |
2,549 |
2,527 |
2,537 |
+0.48% |
117,300 |
| 2024/5/24 |
2,515 |
2,530 |
2,506 |
2,525 |
+0.00% |
116,100 |
| 2024/5/23 |
2,515 |
2,534 |
2,503 |
2,525 |
+0.32% |
103,500 |
| 2024/5/22 |
2,535 |
2,540 |
2,505 |
2,517 |
-0.55% |
136,500 |
| 2024/5/21 |
2,518 |
2,536 |
2,513 |
2,531 |
+0.96% |
107,800 |
| 2024/5/20 |
2,500 |
2,511 |
2,496 |
2,507 |
+0.52% |
121,300 |
| 2024/5/17 |
2,495 |
2,502 |
2,487 |
2,494 |
-0.32% |
122,100 |
| 2024/5/16 |
2,536 |
2,542 |
2,497 |
2,502 |
-1.11% |
170,800 |
| 2024/5/15 |
2,535 |
2,545 |
2,528 |
2,530 |
-0.24% |
112,100 |
| 2024/5/14 |
2,535 |
2,553 |
2,523 |
2,536 |
+0.08% |
174,500 |
| 2024/5/13 |
2,536 |
2,543 |
2,497 |
2,534 |
-0.74% |
296,300 |
| 2024/5/10 |
2,625 |
2,680 |
2,536 |
2,553 |
-1.81% |
671,300 |
| 2024/5/9 |
2,594 |
2,605 |
2,572 |
2,600 |
+1.01% |
128,700 |
| 2024/5/8 |
2,568 |
2,586 |
2,557 |
2,574 |
+0.63% |
190,100 |
| 2024/5/7 |
2,599 |
2,599 |
2,558 |
2,558 |
-0.97% |
116,500 |
| 2024/5/2 |
2,597 |
2,606 |
2,575 |
2,583 |
-0.77% |
119,000 |
| 2024/5/1 |
2,606 |
2,610 |
2,586 |
2,603 |
-0.42% |
110,500 |
| 2024/4/30 |
2,622 |
2,625 |
2,591 |
2,614 |
+0.42% |
92,800 |
| 2024/4/26 |
2,580 |
2,605 |
2,565 |
2,603 |
+0.74% |
151,700 |
| 2024/4/25 |
2,600 |
2,600 |
2,580 |
2,584 |
-0.65% |
126,500 |
| 2024/4/24 |
2,608 |
2,610 |
2,580 |
2,601 |
-0.31% |
143,300 |
| 2024/4/23 |
2,645 |
2,645 |
2,601 |
2,609 |
-1.32% |
131,000 |
| 2024/4/22 |
2,640 |
2,657 |
2,631 |
2,644 |
+1.50% |
134,800 |
| 2024/4/19 |
2,610 |
2,618 |
2,581 |
2,605 |
-0.50% |
163,600 |
| 2024/4/18 |
2,610 |
2,631 |
2,610 |
2,618 |
-0.11% |
99,100 |
| 2024/4/17 |
2,651 |
2,656 |
2,612 |
2,621 |
-0.38% |
125,200 |
| 2024/4/16 |
2,670 |
2,670 |
2,620 |
2,631 |
-1.83% |
134,400 |
| 2024/4/15 |
2,633 |
2,680 |
2,627 |
2,680 |
+1.40% |
170,300 |
| 2024/4/12 |
2,640 |
2,655 |
2,631 |
2,643 |
+0.53% |
208,600 |
| 2024/4/11 |
2,604 |
2,635 |
2,585 |
2,629 |
+0.77% |
123,200 |
| 2024/4/10 |
2,593 |
2,613 |
2,592 |
2,609 |
+0.04% |
114,700 |
|
