| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
2,791 |
2,805 |
2,787 |
2,795 |
+0.14% |
10,500 |
| 2024/10/7 |
2,797 |
2,797 |
2,780 |
2,791 |
+0.65% |
10,100 |
| 2024/10/4 |
2,767 |
2,780 |
2,756 |
2,773 |
+0.95% |
6,100 |
| 2024/10/3 |
2,759 |
2,771 |
2,746 |
2,747 |
-0.18% |
9,700 |
| 2024/10/2 |
2,745 |
2,758 |
2,730 |
2,752 |
-0.25% |
10,200 |
| 2024/10/1 |
2,749 |
2,759 |
2,741 |
2,759 |
+0.47% |
9,900 |
| 2024/9/30 |
2,730 |
2,747 |
2,723 |
2,746 |
-0.07% |
6,700 |
| 2024/9/27 |
2,723 |
2,749 |
2,723 |
2,748 |
+1.18% |
15,600 |
| 2024/9/26 |
2,702 |
2,716 |
2,698 |
2,716 |
+0.78% |
6,700 |
| 2024/9/25 |
2,705 |
2,705 |
2,690 |
2,695 |
+0.00% |
5,100 |
| 2024/9/24 |
2,709 |
2,710 |
2,695 |
2,695 |
-0.15% |
6,400 |
| 2024/9/20 |
2,710 |
2,710 |
2,693 |
2,699 |
+0.37% |
4,100 |
| 2024/9/19 |
2,730 |
2,730 |
2,687 |
2,689 |
-0.15% |
8,700 |
| 2024/9/18 |
2,699 |
2,714 |
2,689 |
2,693 |
-0.04% |
11,400 |
| 2024/9/17 |
2,687 |
2,695 |
2,668 |
2,694 |
+1.05% |
7,600 |
| 2024/9/13 |
2,670 |
2,676 |
2,666 |
2,666 |
-0.07% |
2,500 |
| 2024/9/12 |
2,688 |
2,688 |
2,660 |
2,668 |
+0.68% |
3,000 |
| 2024/9/11 |
2,692 |
2,692 |
2,650 |
2,650 |
-1.30% |
6,100 |
| 2024/9/10 |
2,680 |
2,695 |
2,659 |
2,685 |
+1.09% |
7,100 |
| 2024/9/9 |
2,613 |
2,670 |
2,613 |
2,656 |
+0.72% |
5,900 |
| 2024/9/6 |
2,657 |
2,676 |
2,629 |
2,637 |
-0.49% |
15,200 |
| 2024/9/5 |
2,675 |
2,693 |
2,650 |
2,650 |
-0.79% |
18,300 |
| 2024/9/4 |
2,685 |
2,699 |
2,669 |
2,671 |
-1.29% |
16,700 |
| 2024/9/3 |
2,693 |
2,706 |
2,693 |
2,706 |
+0.48% |
4,000 |
| 2024/9/2 |
2,692 |
2,693 |
2,685 |
2,693 |
+0.26% |
3,600 |
| 2024/8/30 |
2,686 |
2,695 |
2,682 |
2,686 |
+0.04% |
3,200 |
| 2024/8/29 |
2,689 |
2,700 |
2,684 |
2,685 |
-0.56% |
5,800 |
| 2024/8/28 |
2,698 |
2,702 |
2,686 |
2,700 |
-0.15% |
3,600 |
| 2024/8/27 |
2,697 |
2,707 |
2,686 |
2,704 |
+0.26% |
4,100 |
| 2024/8/26 |
2,701 |
2,705 |
2,691 |
2,697 |
-0.11% |
3,700 |
| 2024/8/23 |
2,697 |
2,700 |
2,681 |
2,700 |
+0.37% |
3,700 |
| 2024/8/22 |
2,695 |
2,695 |
2,677 |
2,690 |
-0.15% |
3,500 |
| 2024/8/21 |
2,670 |
2,694 |
2,670 |
2,694 |
+0.90% |
6,200 |
| 2024/8/20 |
2,662 |
2,680 |
2,662 |
2,670 |
+0.30% |
1,700 |
| 2024/8/19 |
2,679 |
2,680 |
2,659 |
2,662 |
-0.60% |
4,500 |
| 2024/8/16 |
2,682 |
2,684 |
2,659 |
2,678 |
+0.11% |
6,500 |
| 2024/8/15 |
2,672 |
2,682 |
2,667 |
2,675 |
+0.26% |
5,000 |
| 2024/8/14 |
2,633 |
2,670 |
2,633 |
2,668 |
+1.95% |
6,700 |
| 2024/8/13 |
2,618 |
2,630 |
2,600 |
2,617 |
+0.69% |
6,100 |
| 2024/8/9 |
2,620 |
2,620 |
2,572 |
2,599 |
-0.61% |
17,700 |
| 2024/8/8 |
2,619 |
2,650 |
2,610 |
2,615 |
+0.04% |
14,000 |
| 2024/8/7 |
2,536 |
2,619 |
2,535 |
2,614 |
+2.95% |
14,500 |
| 2024/8/6 |
2,485 |
2,572 |
2,485 |
2,539 |
+5.22% |
20,600 |
| 2024/8/5 |
2,559 |
2,590 |
2,410 |
2,413 |
-7.51% |
46,200 |
| 2024/8/2 |
2,700 |
2,701 |
2,602 |
2,609 |
-4.26% |
39,900 |
| 2024/8/1 |
2,771 |
2,771 |
2,725 |
2,725 |
-0.98% |
10,500 |
| 2024/7/31 |
2,743 |
2,765 |
2,742 |
2,752 |
+0.33% |
8,900 |
| 2024/7/30 |
2,743 |
2,758 |
2,740 |
2,743 |
-0.40% |
7,500 |
| 2024/7/29 |
2,743 |
2,758 |
2,743 |
2,754 |
+0.73% |
7,900 |
| 2024/7/26 |
2,746 |
2,755 |
2,734 |
2,734 |
-0.07% |
9,200 |
| 2024/7/25 |
2,731 |
2,754 |
2,721 |
2,736 |
-0.15% |
9,900 |
| 2024/7/24 |
2,747 |
2,760 |
2,739 |
2,740 |
-0.07% |
12,100 |
| 2024/7/23 |
2,724 |
2,743 |
2,724 |
2,742 |
+0.66% |
5,600 |
| 2024/7/22 |
2,740 |
2,742 |
2,724 |
2,724 |
-0.40% |
7,200 |
| 2024/7/19 |
2,739 |
2,739 |
2,725 |
2,735 |
+0.33% |
3,800 |
| 2024/7/18 |
2,720 |
2,736 |
2,715 |
2,726 |
+0.29% |
9,800 |
| 2024/7/17 |
2,710 |
2,722 |
2,710 |
2,718 |
+0.37% |
4,800 |
| 2024/7/16 |
2,735 |
2,750 |
2,708 |
2,708 |
-0.77% |
20,600 |
| 2024/7/12 |
2,710 |
2,735 |
2,710 |
2,729 |
+0.70% |
14,600 |
| 2024/7/11 |
2,724 |
2,734 |
2,706 |
2,710 |
-0.29% |
13,600 |
| 2024/7/10 |
2,703 |
2,723 |
2,703 |
2,718 |
+0.41% |
9,000 |
| 2024/7/9 |
2,712 |
2,717 |
2,703 |
2,707 |
-0.11% |
8,800 |
| 2024/7/8 |
2,714 |
2,715 |
2,698 |
2,710 |
+0.37% |
9,400 |
| 2024/7/5 |
2,710 |
2,721 |
2,696 |
2,700 |
-0.55% |
14,400 |
| 2024/7/4 |
2,695 |
2,715 |
2,694 |
2,715 |
+0.63% |
13,700 |
| 2024/7/3 |
2,714 |
2,714 |
2,691 |
2,698 |
-0.59% |
16,000 |
| 2024/7/2 |
2,718 |
2,718 |
2,698 |
2,714 |
-0.04% |
16,000 |
| 2024/7/1 |
2,684 |
2,720 |
2,684 |
2,715 |
+1.34% |
23,300 |
| 2024/6/28 |
2,720 |
2,727 |
2,675 |
2,679 |
-1.51% |
51,500 |
| 2024/6/27 |
2,733 |
2,743 |
2,710 |
2,720 |
-5.29% |
104,300 |
| 2024/6/26 |
2,879 |
2,879 |
2,848 |
2,872 |
+0.49% |
77,200 |
| 2024/6/25 |
2,853 |
2,859 |
2,834 |
2,858 |
+0.42% |
38,600 |
| 2024/6/24 |
2,848 |
2,859 |
2,827 |
2,846 |
+1.25% |
36,300 |
| 2024/6/21 |
2,838 |
2,845 |
2,797 |
2,811 |
-0.71% |
33,800 |
| 2024/6/20 |
2,843 |
2,858 |
2,820 |
2,831 |
+0.18% |
20,800 |
| 2024/6/19 |
2,920 |
2,936 |
2,819 |
2,826 |
-3.02% |
48,300 |
| 2024/6/18 |
2,900 |
2,914 |
2,900 |
2,914 |
+0.73% |
13,100 |
| 2024/6/17 |
2,895 |
2,911 |
2,878 |
2,893 |
-0.03% |
18,300 |
| 2024/6/14 |
2,858 |
2,894 |
2,857 |
2,894 |
+0.31% |
14,500 |
| 2024/6/13 |
2,900 |
2,905 |
2,860 |
2,885 |
-0.10% |
19,000 |
| 2024/6/12 |
2,940 |
2,954 |
2,872 |
2,888 |
-0.45% |
39,100 |
| 2024/6/11 |
2,868 |
2,905 |
2,862 |
2,901 |
+1.54% |
25,500 |
| 2024/6/10 |
2,869 |
2,869 |
2,849 |
2,857 |
+0.32% |
19,200 |
| 2024/6/7 |
2,824 |
2,858 |
2,823 |
2,848 |
+0.85% |
16,200 |
| 2024/6/6 |
2,828 |
2,831 |
2,815 |
2,824 |
+0.28% |
11,600 |
| 2024/6/5 |
2,795 |
2,816 |
2,791 |
2,816 |
+0.79% |
14,200 |
| 2024/6/4 |
2,790 |
2,799 |
2,783 |
2,794 |
+0.50% |
16,100 |
| 2024/6/3 |
2,754 |
2,780 |
2,754 |
2,780 |
+1.28% |
15,000 |
| 2024/5/31 |
2,730 |
2,753 |
2,730 |
2,745 |
+0.29% |
9,800 |
| 2024/5/30 |
2,729 |
2,745 |
2,714 |
2,737 |
+0.29% |
13,100 |
| 2024/5/29 |
2,776 |
2,776 |
2,726 |
2,729 |
-1.66% |
23,400 |
| 2024/5/28 |
2,783 |
2,788 |
2,775 |
2,775 |
+0.11% |
9,000 |
| 2024/5/27 |
2,774 |
2,781 |
2,761 |
2,772 |
+0.43% |
15,700 |
| 2024/5/24 |
2,750 |
2,760 |
2,740 |
2,760 |
+0.33% |
11,800 |
| 2024/5/23 |
2,770 |
2,770 |
2,751 |
2,751 |
-0.51% |
7,200 |
| 2024/5/22 |
2,740 |
2,768 |
2,728 |
2,765 |
+1.43% |
17,100 |
| 2024/5/21 |
2,713 |
2,730 |
2,713 |
2,726 |
+0.52% |
11,900 |
| 2024/5/20 |
2,706 |
2,718 |
2,695 |
2,712 |
+0.71% |
8,800 |
| 2024/5/17 |
2,681 |
2,699 |
2,681 |
2,693 |
+0.49% |
6,600 |
| 2024/5/16 |
2,695 |
2,695 |
2,675 |
2,680 |
-0.74% |
7,600 |
| 2024/5/15 |
2,710 |
2,718 |
2,688 |
2,700 |
-0.37% |
10,100 |
| 2024/5/14 |
2,687 |
2,710 |
2,687 |
2,710 |
+1.01% |
20,300 |
| 2024/5/13 |
2,651 |
2,693 |
2,649 |
2,683 |
+1.32% |
21,900 |
| 2024/5/10 |
2,668 |
2,674 |
2,648 |
2,648 |
-0.08% |
11,100 |
| 2024/5/9 |
2,659 |
2,660 |
2,630 |
2,650 |
-0.38% |
14,000 |
| 2024/5/8 |
2,663 |
2,674 |
2,656 |
2,660 |
-0.11% |
11,100 |
| 2024/5/7 |
2,679 |
2,680 |
2,663 |
2,663 |
+0.04% |
11,000 |
| 2024/5/2 |
2,666 |
2,676 |
2,657 |
2,662 |
-0.15% |
8,500 |
| 2024/5/1 |
2,663 |
2,675 |
2,649 |
2,666 |
+0.30% |
18,600 |
| 2024/4/30 |
2,639 |
2,662 |
2,636 |
2,658 |
+1.06% |
24,300 |
| 2024/4/26 |
2,629 |
2,630 |
2,617 |
2,630 |
+0.46% |
10,700 |
| 2024/4/25 |
2,620 |
2,634 |
2,618 |
2,618 |
-0.08% |
12,000 |
| 2024/4/24 |
2,620 |
2,620 |
2,611 |
2,620 |
+0.15% |
4,600 |
| 2024/4/23 |
2,615 |
2,625 |
2,610 |
2,616 |
+0.62% |
9,500 |
| 2024/4/22 |
2,595 |
2,610 |
2,594 |
2,600 |
+0.97% |
8,000 |
| 2024/4/19 |
2,604 |
2,604 |
2,556 |
2,575 |
-0.58% |
16,700 |
| 2024/4/18 |
2,600 |
2,601 |
2,580 |
2,590 |
-0.23% |
9,500 |
| 2024/4/17 |
2,628 |
2,628 |
2,585 |
2,596 |
-0.92% |
14,400 |
| 2024/4/16 |
2,618 |
2,626 |
2,606 |
2,620 |
+0.19% |
10,200 |
| 2024/4/15 |
2,599 |
2,618 |
2,590 |
2,615 |
+0.65% |
19,300 |
| 2024/4/12 |
2,599 |
2,604 |
2,592 |
2,598 |
+0.50% |
5,200 |
| 2024/4/11 |
2,599 |
2,605 |
2,584 |
2,585 |
-0.58% |
9,400 |
| 2024/4/10 |
2,597 |
2,608 |
2,597 |
2,600 |
+0.35% |
5,200 |
|
