| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
2,770 |
2,773 |
2,747 |
2,762 |
+0.95% |
32,100 |
| 2024/10/2 |
2,723 |
2,756 |
2,720 |
2,736 |
+0.48% |
28,600 |
| 2024/10/1 |
2,709 |
2,732 |
2,696 |
2,723 |
+1.72% |
36,600 |
| 2024/9/30 |
2,679 |
2,695 |
2,654 |
2,677 |
-1.91% |
31,800 |
| 2024/9/27 |
2,745 |
2,745 |
2,710 |
2,729 |
+0.55% |
20,000 |
| 2024/9/26 |
2,678 |
2,714 |
2,648 |
2,714 |
+1.95% |
34,300 |
| 2024/9/25 |
2,660 |
2,671 |
2,641 |
2,662 |
+0.23% |
17,100 |
| 2024/9/24 |
2,686 |
2,688 |
2,649 |
2,656 |
+0.08% |
31,900 |
| 2024/9/20 |
2,644 |
2,660 |
2,640 |
2,654 |
+1.18% |
28,500 |
| 2024/9/19 |
2,609 |
2,640 |
2,607 |
2,623 |
+1.04% |
27,200 |
| 2024/9/18 |
2,580 |
2,603 |
2,572 |
2,596 |
+1.37% |
21,600 |
| 2024/9/17 |
2,561 |
2,573 |
2,526 |
2,561 |
+0.00% |
31,600 |
| 2024/9/13 |
2,548 |
2,565 |
2,533 |
2,561 |
+0.51% |
21,600 |
| 2024/9/12 |
2,521 |
2,550 |
2,508 |
2,548 |
+1.92% |
28,500 |
| 2024/9/11 |
2,512 |
2,544 |
2,474 |
2,500 |
-1.69% |
34,300 |
| 2024/9/10 |
2,550 |
2,565 |
2,540 |
2,543 |
-0.43% |
34,500 |
| 2024/9/9 |
2,514 |
2,554 |
2,497 |
2,554 |
-0.47% |
50,400 |
| 2024/9/6 |
2,582 |
2,586 |
2,550 |
2,566 |
+0.08% |
40,500 |
| 2024/9/5 |
2,571 |
2,598 |
2,539 |
2,564 |
-0.50% |
46,500 |
| 2024/9/4 |
2,627 |
2,650 |
2,577 |
2,577 |
-3.74% |
46,100 |
| 2024/9/3 |
2,657 |
2,677 |
2,651 |
2,677 |
+0.75% |
16,000 |
| 2024/9/2 |
2,643 |
2,661 |
2,632 |
2,657 |
+0.99% |
18,600 |
| 2024/8/30 |
2,625 |
2,658 |
2,623 |
2,631 |
+0.77% |
24,900 |
| 2024/8/29 |
2,608 |
2,625 |
2,597 |
2,611 |
-0.46% |
23,400 |
| 2024/8/28 |
2,632 |
2,632 |
2,591 |
2,623 |
-0.57% |
31,300 |
| 2024/8/27 |
2,599 |
2,638 |
2,588 |
2,638 |
+1.50% |
22,200 |
| 2024/8/26 |
2,600 |
2,605 |
2,587 |
2,599 |
-0.31% |
27,700 |
| 2024/8/23 |
2,588 |
2,610 |
2,588 |
2,607 |
+0.73% |
15,400 |
| 2024/8/22 |
2,604 |
2,610 |
2,571 |
2,588 |
-0.19% |
28,700 |
| 2024/8/21 |
2,590 |
2,603 |
2,575 |
2,593 |
-0.15% |
24,100 |
| 2024/8/20 |
2,565 |
2,613 |
2,565 |
2,597 |
+1.68% |
29,800 |
| 2024/8/19 |
2,604 |
2,604 |
2,554 |
2,554 |
-1.92% |
42,400 |
| 2024/8/16 |
2,566 |
2,604 |
2,550 |
2,604 |
+3.37% |
30,600 |
| 2024/8/15 |
2,515 |
2,539 |
2,512 |
2,519 |
+0.28% |
50,200 |
| 2024/8/14 |
2,496 |
2,513 |
2,470 |
2,512 |
+1.37% |
57,300 |
| 2024/8/13 |
2,450 |
2,478 |
2,415 |
2,478 |
-3.01% |
130,100 |
| 2024/8/9 |
2,600 |
2,620 |
2,532 |
2,555 |
+0.20% |
56,300 |
| 2024/8/8 |
2,513 |
2,597 |
2,509 |
2,550 |
+0.39% |
64,000 |
| 2024/8/7 |
2,520 |
2,585 |
2,499 |
2,540 |
-1.13% |
85,700 |
| 2024/8/6 |
2,463 |
2,600 |
2,449 |
2,569 |
+9.93% |
117,400 |
| 2024/8/5 |
2,516 |
2,536 |
2,281 |
2,337 |
-12.34% |
158,400 |
| 2024/8/2 |
2,769 |
2,771 |
2,657 |
2,666 |
-5.43% |
126,400 |
| 2024/8/1 |
2,884 |
2,884 |
2,800 |
2,819 |
-2.76% |
53,500 |
| 2024/7/31 |
2,835 |
2,900 |
2,822 |
2,899 |
+2.62% |
34,700 |
| 2024/7/30 |
2,874 |
2,876 |
2,820 |
2,825 |
-1.57% |
44,500 |
| 2024/7/29 |
2,843 |
2,871 |
2,830 |
2,870 |
+1.31% |
43,900 |
| 2024/7/26 |
2,822 |
2,849 |
2,816 |
2,833 |
+0.57% |
29,400 |
| 2024/7/25 |
2,842 |
2,849 |
2,793 |
2,817 |
-1.33% |
52,700 |
| 2024/7/24 |
2,895 |
2,895 |
2,852 |
2,855 |
-1.55% |
43,100 |
| 2024/7/23 |
2,887 |
2,904 |
2,878 |
2,900 |
+1.05% |
32,800 |
| 2024/7/22 |
2,930 |
2,930 |
2,870 |
2,870 |
-2.05% |
59,200 |
| 2024/7/19 |
2,965 |
2,965 |
2,906 |
2,930 |
-1.11% |
47,700 |
| 2024/7/18 |
2,970 |
2,980 |
2,943 |
2,963 |
-0.20% |
74,500 |
| 2024/7/17 |
2,959 |
3,020 |
2,958 |
2,969 |
+1.06% |
144,100 |
| 2024/7/16 |
2,960 |
2,961 |
2,926 |
2,938 |
+0.34% |
68,200 |
| 2024/7/12 |
2,942 |
2,977 |
2,916 |
2,928 |
-0.31% |
80,000 |
| 2024/7/11 |
2,915 |
2,937 |
2,902 |
2,937 |
+0.86% |
76,700 |
| 2024/7/10 |
2,915 |
2,927 |
2,885 |
2,912 |
-0.07% |
65,800 |
| 2024/7/9 |
2,955 |
3,005 |
2,909 |
2,914 |
-0.10% |
172,700 |
| 2024/7/8 |
2,985 |
2,985 |
2,875 |
2,917 |
-1.82% |
408,000 |
| 2024/7/5 |
3,035 |
3,065 |
2,967 |
2,971 |
-1.46% |
80,500 |
| 2024/7/4 |
2,987 |
3,015 |
2,962 |
3,015 |
+1.11% |
54,200 |
| 2024/7/3 |
2,957 |
2,989 |
2,942 |
2,982 |
+1.88% |
65,200 |
| 2024/7/2 |
2,941 |
2,974 |
2,911 |
2,927 |
+1.25% |
142,400 |
| 2024/7/1 |
2,874 |
2,905 |
2,830 |
2,891 |
+2.05% |
166,600 |
| 2024/6/28 |
2,891 |
2,907 |
2,833 |
2,833 |
-1.94% |
61,500 |
| 2024/6/27 |
2,883 |
2,917 |
2,871 |
2,889 |
-0.62% |
54,200 |
| 2024/6/26 |
2,880 |
2,923 |
2,880 |
2,907 |
+1.01% |
83,500 |
| 2024/6/25 |
2,839 |
2,904 |
2,839 |
2,878 |
+1.02% |
113,900 |
| 2024/6/24 |
2,750 |
2,887 |
2,750 |
2,849 |
+2.67% |
307,300 |
| 2024/6/21 |
2,837 |
2,866 |
2,759 |
2,775 |
-2.12% |
67,200 |
| 2024/6/20 |
2,821 |
2,836 |
2,809 |
2,835 |
+0.35% |
33,400 |
| 2024/6/19 |
2,807 |
2,846 |
2,800 |
2,825 |
+0.61% |
25,800 |
| 2024/6/18 |
2,790 |
2,827 |
2,777 |
2,808 |
+0.79% |
28,400 |
| 2024/6/17 |
2,830 |
2,832 |
2,766 |
2,786 |
-3.26% |
77,000 |
| 2024/6/14 |
2,854 |
2,898 |
2,854 |
2,880 |
+0.24% |
28,800 |
| 2024/6/13 |
2,931 |
2,931 |
2,872 |
2,873 |
-2.15% |
43,500 |
| 2024/6/12 |
2,959 |
2,960 |
2,931 |
2,936 |
-0.78% |
29,200 |
| 2024/6/11 |
2,954 |
2,973 |
2,954 |
2,959 |
+0.31% |
9,500 |
| 2024/6/10 |
2,947 |
2,955 |
2,931 |
2,950 |
+0.14% |
18,600 |
| 2024/6/7 |
2,967 |
2,975 |
2,946 |
2,946 |
-0.71% |
31,200 |
| 2024/6/6 |
2,986 |
2,999 |
2,961 |
2,967 |
-0.64% |
12,400 |
| 2024/6/5 |
2,991 |
3,015 |
2,980 |
2,986 |
-0.47% |
21,600 |
| 2024/6/4 |
3,020 |
3,025 |
3,000 |
3,000 |
-0.83% |
15,500 |
| 2024/6/3 |
3,020 |
3,045 |
3,015 |
3,025 |
+0.17% |
14,400 |
| 2024/5/31 |
2,990 |
3,020 |
2,984 |
3,020 |
+1.99% |
12,800 |
| 2024/5/30 |
2,935 |
2,973 |
2,926 |
2,961 |
+0.54% |
17,700 |
| 2024/5/29 |
2,976 |
2,987 |
2,944 |
2,945 |
-1.04% |
35,600 |
| 2024/5/28 |
3,005 |
3,030 |
2,968 |
2,976 |
-0.97% |
22,900 |
| 2024/5/27 |
2,994 |
3,005 |
2,988 |
3,005 |
+0.37% |
10,100 |
| 2024/5/24 |
2,963 |
3,010 |
2,958 |
2,994 |
+0.40% |
10,700 |
| 2024/5/23 |
2,994 |
2,995 |
2,963 |
2,982 |
-0.40% |
18,100 |
| 2024/5/22 |
3,020 |
3,020 |
2,986 |
2,994 |
-0.37% |
25,000 |
| 2024/5/21 |
2,998 |
3,020 |
2,984 |
3,005 |
+0.74% |
15,100 |
| 2024/5/20 |
2,963 |
2,990 |
2,954 |
2,983 |
+1.70% |
16,100 |
| 2024/5/17 |
2,901 |
2,933 |
2,901 |
2,933 |
+0.69% |
14,500 |
| 2024/5/16 |
3,000 |
3,000 |
2,913 |
2,913 |
-2.84% |
37,700 |
| 2024/5/15 |
3,070 |
3,070 |
2,988 |
2,998 |
-2.35% |
40,800 |
| 2024/5/14 |
3,150 |
3,150 |
3,025 |
3,070 |
-2.38% |
45,500 |
| 2024/5/13 |
3,135 |
3,165 |
3,110 |
3,145 |
+0.32% |
23,300 |
| 2024/5/10 |
3,135 |
3,155 |
3,125 |
3,135 |
-0.32% |
10,500 |
| 2024/5/9 |
3,135 |
3,160 |
3,130 |
3,145 |
+0.48% |
10,700 |
| 2024/5/8 |
3,125 |
3,150 |
3,125 |
3,130 |
+0.16% |
6,900 |
| 2024/5/7 |
3,105 |
3,150 |
3,105 |
3,125 |
+0.64% |
13,100 |
| 2024/5/2 |
3,115 |
3,125 |
3,100 |
3,105 |
+0.00% |
7,300 |
| 2024/5/1 |
3,125 |
3,125 |
3,090 |
3,105 |
-0.96% |
10,500 |
| 2024/4/30 |
3,105 |
3,140 |
3,080 |
3,135 |
+1.46% |
16,400 |
| 2024/4/26 |
3,055 |
3,125 |
3,050 |
3,090 |
+0.16% |
17,000 |
| 2024/4/25 |
3,095 |
3,115 |
3,085 |
3,085 |
-0.48% |
12,500 |
| 2024/4/24 |
3,100 |
3,120 |
3,080 |
3,100 |
-0.32% |
14,500 |
| 2024/4/23 |
3,120 |
3,135 |
3,085 |
3,110 |
-0.48% |
12,100 |
| 2024/4/22 |
3,130 |
3,135 |
3,075 |
3,125 |
+3.31% |
44,900 |
| 2024/4/19 |
3,070 |
3,070 |
2,988 |
3,025 |
-1.63% |
29,800 |
| 2024/4/18 |
3,065 |
3,075 |
3,030 |
3,075 |
+1.65% |
12,400 |
| 2024/4/17 |
3,070 |
3,090 |
3,025 |
3,025 |
-1.14% |
16,700 |
| 2024/4/16 |
3,110 |
3,130 |
3,060 |
3,060 |
-2.86% |
20,600 |
| 2024/4/15 |
3,105 |
3,160 |
3,100 |
3,150 |
+0.16% |
7,400 |
| 2024/4/12 |
3,185 |
3,185 |
3,135 |
3,145 |
-1.10% |
14,200 |
| 2024/4/11 |
3,135 |
3,200 |
3,130 |
3,180 |
+0.63% |
14,900 |
| 2024/4/10 |
3,135 |
3,195 |
3,135 |
3,160 |
+0.32% |
10,600 |
| 2024/4/9 |
3,140 |
3,165 |
3,125 |
3,150 |
+0.64% |
9,300 |
| 2024/4/8 |
3,100 |
3,140 |
3,090 |
3,130 |
+1.46% |
19,100 |
| 2024/4/5 |
3,065 |
3,085 |
3,035 |
3,085 |
+0.00% |
20,200 |
|
