| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
3,518 |
3,530 |
3,497 |
3,498 |
-0.23% |
527,400 |
| 2024/10/4 |
3,488 |
3,526 |
3,484 |
3,506 |
+0.49% |
604,800 |
| 2024/10/3 |
3,502 |
3,510 |
3,450 |
3,489 |
+1.01% |
689,600 |
| 2024/10/2 |
3,509 |
3,511 |
3,443 |
3,454 |
-1.65% |
708,000 |
| 2024/10/1 |
3,526 |
3,542 |
3,471 |
3,512 |
-0.90% |
681,900 |
| 2024/9/30 |
3,521 |
3,562 |
3,517 |
3,544 |
-1.31% |
885,200 |
| 2024/9/27 |
3,601 |
3,621 |
3,555 |
3,591 |
-0.03% |
880,100 |
| 2024/9/26 |
3,492 |
3,592 |
3,487 |
3,592 |
+2.92% |
1,169,600 |
| 2024/9/25 |
3,528 |
3,538 |
3,474 |
3,490 |
-1.22% |
818,700 |
| 2024/9/24 |
3,515 |
3,558 |
3,495 |
3,533 |
+1.03% |
661,400 |
| 2024/9/20 |
3,505 |
3,522 |
3,462 |
3,497 |
+0.26% |
1,418,500 |
| 2024/9/19 |
3,514 |
3,536 |
3,465 |
3,488 |
-0.85% |
716,100 |
| 2024/9/18 |
3,478 |
3,559 |
3,476 |
3,518 |
-0.68% |
866,800 |
| 2024/9/17 |
3,500 |
3,542 |
3,484 |
3,542 |
+1.87% |
836,600 |
| 2024/9/13 |
3,514 |
3,523 |
3,450 |
3,477 |
-1.72% |
823,300 |
| 2024/9/12 |
3,500 |
3,541 |
3,485 |
3,538 |
+2.11% |
942,600 |
| 2024/9/11 |
3,500 |
3,520 |
3,423 |
3,465 |
-2.64% |
1,078,900 |
| 2024/9/10 |
3,526 |
3,590 |
3,510 |
3,559 |
+0.96% |
773,900 |
| 2024/9/9 |
3,409 |
3,534 |
3,403 |
3,525 |
+1.32% |
1,104,700 |
| 2024/9/6 |
3,487 |
3,526 |
3,470 |
3,479 |
-0.23% |
760,400 |
| 2024/9/5 |
3,514 |
3,582 |
3,487 |
3,487 |
-0.31% |
1,074,400 |
| 2024/9/4 |
3,400 |
3,502 |
3,399 |
3,498 |
+0.63% |
1,114,000 |
| 2024/9/3 |
3,435 |
3,486 |
3,434 |
3,476 |
+1.11% |
624,000 |
| 2024/9/2 |
3,476 |
3,488 |
3,422 |
3,438 |
-0.81% |
465,800 |
| 2024/8/30 |
3,474 |
3,497 |
3,455 |
3,466 |
-0.20% |
1,536,600 |
| 2024/8/29 |
3,479 |
3,494 |
3,445 |
3,473 |
-0.03% |
630,500 |
| 2024/8/28 |
3,463 |
3,478 |
3,442 |
3,474 |
+0.29% |
623,700 |
| 2024/8/27 |
3,454 |
3,489 |
3,434 |
3,464 |
+0.26% |
766,200 |
| 2024/8/26 |
3,381 |
3,459 |
3,366 |
3,455 |
+1.26% |
822,700 |
| 2024/8/23 |
3,414 |
3,420 |
3,374 |
3,412 |
-0.61% |
1,072,600 |
| 2024/8/22 |
3,435 |
3,461 |
3,405 |
3,433 |
-0.03% |
895,800 |
| 2024/8/21 |
3,440 |
3,470 |
3,415 |
3,434 |
-0.72% |
1,018,400 |
| 2024/8/20 |
3,367 |
3,459 |
3,362 |
3,459 |
+2.92% |
792,300 |
| 2024/8/19 |
3,370 |
3,386 |
3,345 |
3,361 |
-0.97% |
692,600 |
| 2024/8/16 |
3,384 |
3,400 |
3,337 |
3,394 |
+1.01% |
1,078,800 |
| 2024/8/15 |
3,361 |
3,386 |
3,315 |
3,360 |
+0.75% |
700,100 |
| 2024/8/14 |
3,375 |
3,375 |
3,318 |
3,335 |
-1.21% |
1,106,100 |
| 2024/8/13 |
3,296 |
3,376 |
3,274 |
3,376 |
+2.02% |
996,600 |
| 2024/8/9 |
3,270 |
3,309 |
3,233 |
3,309 |
+1.38% |
1,008,100 |
| 2024/8/8 |
3,206 |
3,308 |
3,178 |
3,264 |
+1.08% |
1,460,200 |
| 2024/8/7 |
3,177 |
3,340 |
3,170 |
3,229 |
-0.12% |
1,538,500 |
| 2024/8/6 |
3,094 |
3,259 |
3,050 |
3,233 |
+6.56% |
1,513,200 |
| 2024/8/5 |
3,104 |
3,247 |
3,013 |
3,034 |
-4.41% |
2,134,800 |
| 2024/8/2 |
3,321 |
3,355 |
3,167 |
3,174 |
-2.37% |
1,814,300 |
| 2024/8/1 |
3,296 |
3,321 |
3,227 |
3,251 |
-2.40% |
1,297,100 |
| 2024/7/31 |
3,271 |
3,331 |
3,250 |
3,331 |
+1.87% |
907,300 |
| 2024/7/30 |
3,239 |
3,278 |
3,212 |
3,270 |
+0.12% |
3,538,900 |
| 2024/7/29 |
3,267 |
3,283 |
3,231 |
3,266 |
+0.96% |
823,800 |
| 2024/7/26 |
3,261 |
3,276 |
3,235 |
3,235 |
-0.58% |
867,500 |
| 2024/7/25 |
3,220 |
3,256 |
3,213 |
3,254 |
+0.00% |
760,000 |
| 2024/7/24 |
3,255 |
3,301 |
3,236 |
3,254 |
-1.54% |
832,200 |
| 2024/7/23 |
3,334 |
3,364 |
3,290 |
3,305 |
-0.60% |
1,207,900 |
| 2024/7/22 |
3,330 |
3,351 |
3,290 |
3,325 |
+0.57% |
795,600 |
| 2024/7/19 |
3,322 |
3,337 |
3,289 |
3,306 |
-0.06% |
514,900 |
| 2024/7/18 |
3,328 |
3,347 |
3,305 |
3,308 |
-0.57% |
749,600 |
| 2024/7/17 |
3,321 |
3,330 |
3,296 |
3,327 |
+0.15% |
637,900 |
| 2024/7/16 |
3,328 |
3,343 |
3,310 |
3,322 |
-0.15% |
1,012,300 |
| 2024/7/12 |
3,275 |
3,328 |
3,248 |
3,327 |
+1.68% |
1,049,800 |
| 2024/7/11 |
3,272 |
3,284 |
3,235 |
3,272 |
+0.74% |
789,900 |
| 2024/7/10 |
3,243 |
3,248 |
3,219 |
3,248 |
-0.55% |
773,000 |
| 2024/7/9 |
3,264 |
3,267 |
3,232 |
3,266 |
+0.55% |
811,500 |
| 2024/7/8 |
3,250 |
3,265 |
3,215 |
3,248 |
+0.84% |
1,194,500 |
| 2024/7/5 |
3,216 |
3,246 |
3,209 |
3,221 |
+0.12% |
753,400 |
| 2024/7/4 |
3,209 |
3,235 |
3,203 |
3,217 |
+0.88% |
768,800 |
| 2024/7/3 |
3,136 |
3,203 |
3,133 |
3,189 |
+1.17% |
833,300 |
| 2024/7/2 |
3,112 |
3,155 |
3,100 |
3,152 |
+1.38% |
622,300 |
| 2024/7/1 |
3,112 |
3,135 |
3,081 |
3,109 |
+0.58% |
874,200 |
| 2024/6/28 |
3,134 |
3,150 |
3,078 |
3,091 |
-0.67% |
940,100 |
| 2024/6/27 |
3,075 |
3,113 |
3,065 |
3,112 |
+0.71% |
962,400 |
| 2024/6/26 |
3,098 |
3,111 |
3,064 |
3,090 |
+1.68% |
1,521,700 |
| 2024/6/25 |
2,990.5 |
3,056 |
2,984.5 |
3,039 |
+1.40% |
1,126,100 |
| 2024/6/24 |
2,956 |
3,004 |
2,950 |
2,997 |
+1.63% |
716,600 |
| 2024/6/21 |
2,908.5 |
2,977 |
2,908.5 |
2,949 |
+1.39% |
1,180,000 |
| 2024/6/20 |
2,893.5 |
2,914 |
2,883 |
2,908.5 |
+0.29% |
450,400 |
| 2024/6/19 |
2,908.5 |
2,908.5 |
2,881.5 |
2,900 |
-0.55% |
624,300 |
| 2024/6/18 |
2,885.5 |
2,917.5 |
2,879 |
2,916 |
+1.06% |
685,600 |
| 2024/6/17 |
2,889 |
2,890 |
2,867 |
2,885.5 |
-0.57% |
657,700 |
| 2024/6/14 |
2,874 |
2,915 |
2,868 |
2,902 |
-0.75% |
984,200 |
| 2024/6/13 |
2,944 |
2,958.5 |
2,922 |
2,924 |
-0.09% |
766,600 |
| 2024/6/12 |
2,923.5 |
2,957 |
2,923.5 |
2,926.5 |
+0.64% |
1,036,400 |
| 2024/6/11 |
2,911 |
2,934.5 |
2,900 |
2,908 |
+0.17% |
578,000 |
| 2024/6/10 |
2,855 |
2,912.5 |
2,854 |
2,903 |
+1.40% |
776,100 |
| 2024/6/7 |
2,889 |
2,889 |
2,845 |
2,863 |
-0.05% |
653,800 |
| 2024/6/6 |
2,856.5 |
2,877 |
2,844 |
2,864.5 |
-0.47% |
1,277,000 |
| 2024/6/5 |
2,949 |
2,970 |
2,876 |
2,878 |
-2.41% |
1,143,400 |
| 2024/6/4 |
2,965 |
2,982.5 |
2,936 |
2,949 |
-1.55% |
1,392,800 |
| 2024/6/3 |
3,000 |
3,024 |
2,994 |
2,995.5 |
+0.49% |
829,600 |
| 2024/5/31 |
2,938 |
3,016 |
2,938 |
2,981 |
+1.50% |
2,976,200 |
| 2024/5/30 |
2,894 |
2,942 |
2,892.5 |
2,937 |
+1.24% |
878,700 |
| 2024/5/29 |
2,950 |
2,970 |
2,900 |
2,901 |
-2.14% |
961,500 |
| 2024/5/28 |
2,977.5 |
3,008 |
2,964.5 |
2,964.5 |
-0.45% |
1,221,800 |
| 2024/5/27 |
2,929.5 |
2,980.5 |
2,929.5 |
2,978 |
+1.10% |
899,000 |
| 2024/5/24 |
2,916 |
2,969.5 |
2,910 |
2,945.5 |
+0.12% |
1,094,100 |
| 2024/5/23 |
2,926 |
2,959 |
2,920 |
2,942 |
+0.56% |
719,400 |
| 2024/5/22 |
2,900 |
2,949.5 |
2,891 |
2,925.5 |
+0.27% |
787,400 |
| 2024/5/21 |
2,930 |
2,946.5 |
2,915.5 |
2,917.5 |
+0.07% |
794,700 |
| 2024/5/20 |
2,909.5 |
2,934 |
2,898 |
2,915.5 |
+0.26% |
807,000 |
| 2024/5/17 |
2,882 |
2,929.5 |
2,881.5 |
2,908 |
+0.09% |
1,208,400 |
| 2024/5/16 |
2,904 |
2,910 |
2,884.5 |
2,905.5 |
+0.03% |
821,600 |
| 2024/5/15 |
2,942 |
2,968.5 |
2,896.5 |
2,904.5 |
-1.26% |
1,216,900 |
| 2024/5/14 |
2,936 |
2,958 |
2,925.5 |
2,941.5 |
-0.51% |
1,341,400 |
| 2024/5/13 |
2,963.5 |
2,971.5 |
2,944.5 |
2,956.5 |
-1.25% |
890,400 |
| 2024/5/10 |
2,996.5 |
3,038 |
2,989.5 |
2,994 |
-0.08% |
872,000 |
| 2024/5/9 |
2,975 |
3,034 |
2,952 |
2,996.5 |
+0.74% |
862,200 |
| 2024/5/8 |
3,022 |
3,038 |
2,974.5 |
2,974.5 |
-1.57% |
1,309,500 |
| 2024/5/7 |
2,966 |
3,022 |
2,953 |
3,022 |
+1.91% |
1,254,700 |
| 2024/5/2 |
2,955 |
2,987.5 |
2,899 |
2,965.5 |
+1.44% |
1,854,500 |
| 2024/5/1 |
2,991 |
3,000 |
2,870 |
2,923.5 |
-7.13% |
3,245,100 |
| 2024/4/30 |
3,189 |
3,194 |
3,116 |
3,148 |
+1.38% |
1,696,100 |
| 2024/4/26 |
3,099 |
3,127 |
3,046 |
3,105 |
+0.16% |
1,152,800 |
| 2024/4/25 |
3,100 |
3,151 |
3,091 |
3,100 |
-1.43% |
1,382,000 |
| 2024/4/24 |
3,167 |
3,177 |
3,145 |
3,145 |
+0.10% |
1,410,300 |
| 2024/4/23 |
3,153 |
3,162 |
3,099 |
3,142 |
-0.32% |
1,329,600 |
| 2024/4/22 |
3,121 |
3,170 |
3,121 |
3,152 |
+1.58% |
1,391,700 |
| 2024/4/19 |
3,116 |
3,137 |
3,061 |
3,103 |
-0.74% |
1,596,900 |
| 2024/4/18 |
3,138 |
3,171 |
3,113 |
3,126 |
-0.51% |
1,084,100 |
| 2024/4/17 |
3,156 |
3,185 |
3,133 |
3,142 |
+0.10% |
1,301,200 |
| 2024/4/16 |
3,090 |
3,171 |
3,086 |
3,139 |
-0.25% |
1,194,200 |
| 2024/4/15 |
3,171 |
3,178 |
3,146 |
3,147 |
-2.15% |
663,600 |
| 2024/4/12 |
3,191 |
3,238 |
3,190 |
3,216 |
+1.77% |
795,800 |
| 2024/4/11 |
3,156 |
3,179 |
3,149 |
3,160 |
-0.97% |
604,200 |
| 2024/4/10 |
3,230 |
3,241 |
3,185 |
3,191 |
-0.28% |
648,500 |
| 2024/4/9 |
3,177 |
3,211 |
3,160 |
3,200 |
+0.69% |
614,400 |
|
