| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,665 |
2,678 |
2,612 |
2,633 |
-0.27% |
506,400 |
| 2024/10/3 |
2,742 |
2,748 |
2,640 |
2,640 |
-2.91% |
1,372,200 |
| 2024/10/2 |
2,523 |
2,816 |
2,523 |
2,719 |
+6.96% |
2,949,100 |
| 2024/10/1 |
2,501 |
2,556 |
2,463 |
2,542 |
+2.33% |
525,800 |
| 2024/9/30 |
2,485 |
2,544 |
2,470 |
2,484 |
-3.91% |
732,200 |
| 2024/9/27 |
2,545 |
2,598 |
2,517 |
2,585 |
+1.77% |
718,800 |
| 2024/9/26 |
2,526 |
2,540 |
2,478 |
2,540 |
+1.48% |
533,400 |
| 2024/9/25 |
2,443 |
2,526 |
2,424 |
2,503 |
+1.96% |
487,600 |
| 2024/9/24 |
2,499 |
2,525 |
2,448 |
2,455 |
-0.45% |
415,600 |
| 2024/9/20 |
2,499 |
2,519 |
2,437 |
2,466 |
+0.45% |
701,800 |
| 2024/9/19 |
2,339 |
2,471 |
2,339 |
2,455 |
+7.25% |
937,800 |
| 2024/9/18 |
2,300 |
2,309 |
2,269 |
2,289 |
+0.62% |
394,800 |
| 2024/9/17 |
2,315 |
2,319 |
2,210 |
2,275 |
-1.73% |
748,700 |
| 2024/9/13 |
2,330 |
2,371 |
2,302 |
2,315 |
-1.15% |
547,100 |
| 2024/9/12 |
2,441 |
2,468 |
2,331 |
2,342 |
+3.77% |
964,500 |
| 2024/9/11 |
2,300 |
2,319 |
2,232 |
2,257 |
-3.34% |
674,400 |
| 2024/9/10 |
2,426 |
2,440 |
2,327 |
2,335 |
-3.31% |
998,500 |
| 2024/9/9 |
2,397 |
2,456 |
2,383 |
2,415 |
-3.28% |
927,200 |
| 2024/9/6 |
2,585 |
2,585 |
2,479 |
2,497 |
-3.63% |
726,500 |
| 2024/9/5 |
2,596 |
2,680 |
2,567 |
2,591 |
-1.41% |
872,800 |
| 2024/9/4 |
2,670 |
2,731 |
2,614 |
2,628 |
-4.51% |
1,541,600 |
| 2024/9/3 |
2,676 |
2,832 |
2,673 |
2,752 |
+9.55% |
3,305,200 |
| 2024/9/2 |
2,629 |
2,637 |
2,500 |
2,512 |
-2.60% |
749,500 |
| 2024/8/30 |
2,549 |
2,600 |
2,522 |
2,579 |
+2.14% |
617,300 |
| 2024/8/29 |
2,500 |
2,535 |
2,492 |
2,525 |
-0.08% |
271,000 |
| 2024/8/28 |
2,570 |
2,578 |
2,480 |
2,527 |
-3.44% |
1,222,300 |
| 2024/8/27 |
2,510 |
2,678 |
2,493 |
2,617 |
+6.25% |
2,114,100 |
| 2024/8/26 |
2,403 |
2,473 |
2,400 |
2,463 |
+1.11% |
275,100 |
| 2024/8/23 |
2,407 |
2,450 |
2,385 |
2,436 |
+0.58% |
359,000 |
| 2024/8/22 |
2,441 |
2,463 |
2,421 |
2,422 |
-1.26% |
259,200 |
| 2024/8/21 |
2,425 |
2,464 |
2,422 |
2,453 |
-1.80% |
338,700 |
| 2024/8/20 |
2,456 |
2,521 |
2,445 |
2,498 |
+2.46% |
332,700 |
| 2024/8/19 |
2,501 |
2,512 |
2,438 |
2,438 |
-2.95% |
432,000 |
| 2024/8/16 |
2,477 |
2,527 |
2,450 |
2,512 |
+3.80% |
691,200 |
| 2024/8/15 |
2,427 |
2,433 |
2,376 |
2,420 |
+0.75% |
604,500 |
| 2024/8/14 |
2,389 |
2,463 |
2,378 |
2,402 |
+1.52% |
628,800 |
| 2024/8/13 |
2,335 |
2,366 |
2,274 |
2,366 |
+2.25% |
547,800 |
| 2024/8/9 |
2,343 |
2,378 |
2,268 |
2,314 |
+1.80% |
913,800 |
| 2024/8/8 |
2,169 |
2,330 |
2,150 |
2,273 |
+3.84% |
2,003,500 |
| 2024/8/7 |
1,980 |
2,261 |
1,969 |
2,189 |
+9.23% |
1,522,100 |
| 2024/8/6 |
2,000 |
2,135 |
1,931 |
2,004 |
+11.15% |
1,724,200 |
| 2024/8/5 |
2,130 |
2,160 |
1,803 |
1,803 |
-21.71% |
1,669,100 |
| 2024/8/2 |
2,300 |
2,350 |
2,267 |
2,303 |
-4.32% |
1,101,200 |
| 2024/8/1 |
2,474 |
2,483 |
2,364 |
2,407 |
-2.59% |
853,800 |
| 2024/7/31 |
2,435 |
2,471 |
2,393 |
2,471 |
+1.10% |
393,200 |
| 2024/7/30 |
2,477 |
2,480 |
2,431 |
2,444 |
-2.67% |
338,100 |
| 2024/7/29 |
2,459 |
2,552 |
2,441 |
2,511 |
+4.23% |
474,900 |
| 2024/7/26 |
2,412 |
2,440 |
2,392 |
2,409 |
-0.37% |
383,900 |
| 2024/7/25 |
2,470 |
2,487 |
2,396 |
2,418 |
-3.67% |
790,700 |
| 2024/7/24 |
2,496 |
2,528 |
2,473 |
2,510 |
+0.32% |
533,800 |
| 2024/7/23 |
2,541 |
2,564 |
2,501 |
2,502 |
-0.67% |
538,500 |
| 2024/7/22 |
2,573 |
2,581 |
2,505 |
2,519 |
-3.34% |
659,800 |
| 2024/7/19 |
2,660 |
2,660 |
2,606 |
2,606 |
-2.51% |
570,800 |
| 2024/7/18 |
2,700 |
2,735 |
2,660 |
2,673 |
-2.45% |
727,600 |
| 2024/7/17 |
2,744 |
2,771 |
2,705 |
2,740 |
+0.66% |
758,800 |
| 2024/7/16 |
2,719 |
2,734 |
2,685 |
2,722 |
-0.07% |
616,900 |
| 2024/7/12 |
2,696 |
2,777 |
2,682 |
2,724 |
+0.41% |
544,000 |
| 2024/7/11 |
2,623 |
2,744 |
2,622 |
2,713 |
+2.53% |
870,000 |
| 2024/7/10 |
2,650 |
2,675 |
2,636 |
2,646 |
-0.26% |
496,800 |
| 2024/7/9 |
2,641 |
2,668 |
2,612 |
2,653 |
+0.19% |
627,200 |
| 2024/7/8 |
2,712 |
2,717 |
2,648 |
2,648 |
-1.49% |
649,800 |
| 2024/7/5 |
2,717 |
2,777 |
2,682 |
2,688 |
-0.55% |
787,400 |
| 2024/7/4 |
2,710 |
2,713 |
2,666 |
2,703 |
+0.63% |
632,400 |
| 2024/7/3 |
2,700 |
2,711 |
2,645 |
2,686 |
-1.18% |
1,098,600 |
| 2024/7/2 |
2,740 |
2,748 |
2,709 |
2,718 |
-0.80% |
541,100 |
| 2024/7/1 |
2,756 |
2,773 |
2,709 |
2,740 |
-1.01% |
672,700 |
| 2024/6/28 |
2,813 |
2,818 |
2,761 |
2,768 |
-0.97% |
726,700 |
| 2024/6/27 |
2,781 |
2,854 |
2,780 |
2,795 |
+0.04% |
718,600 |
| 2024/6/26 |
2,796 |
2,798 |
2,712 |
2,794 |
-0.46% |
1,093,700 |
| 2024/6/25 |
2,792 |
2,862 |
2,786 |
2,807 |
+1.01% |
580,200 |
| 2024/6/24 |
2,807 |
2,854 |
2,768 |
2,779 |
-1.03% |
679,200 |
| 2024/6/21 |
2,786 |
2,865 |
2,778 |
2,808 |
+0.79% |
724,800 |
| 2024/6/20 |
2,759 |
2,797 |
2,728 |
2,786 |
+1.83% |
641,000 |
| 2024/6/19 |
2,800 |
2,856 |
2,712 |
2,736 |
-3.42% |
1,500,600 |
| 2024/6/18 |
2,831 |
2,835 |
2,760 |
2,833 |
+1.03% |
832,400 |
| 2024/6/17 |
2,951 |
2,967 |
2,776 |
2,804 |
-7.00% |
1,923,500 |
| 2024/6/14 |
2,926 |
3,020 |
2,902 |
3,015 |
+3.04% |
862,000 |
| 2024/6/13 |
2,959 |
2,970 |
2,895 |
2,926 |
-0.07% |
699,500 |
| 2024/6/12 |
2,893 |
2,957 |
2,878 |
2,928 |
+0.41% |
764,400 |
| 2024/6/11 |
2,939 |
2,959 |
2,891 |
2,916 |
-0.48% |
590,000 |
| 2024/6/10 |
2,803 |
2,945 |
2,791 |
2,930 |
+4.98% |
1,196,600 |
| 2024/6/7 |
2,835 |
2,860 |
2,767 |
2,791 |
-1.66% |
1,043,900 |
| 2024/6/6 |
2,970 |
2,978 |
2,838 |
2,838 |
-4.70% |
1,368,500 |
| 2024/6/5 |
2,975 |
3,010 |
2,944 |
2,978 |
-0.07% |
845,900 |
| 2024/6/4 |
2,960 |
3,015 |
2,931 |
2,980 |
+0.27% |
1,028,200 |
| 2024/6/3 |
3,050 |
3,060 |
2,946 |
2,972 |
-1.91% |
1,684,300 |
| 2024/5/31 |
2,982 |
3,090 |
2,962 |
3,030 |
+2.57% |
2,785,200 |
| 2024/5/30 |
2,800 |
2,960 |
2,745 |
2,954 |
+7.34% |
3,611,900 |
| 2024/5/29 |
2,765 |
2,798 |
2,701 |
2,752 |
+0.47% |
1,656,500 |
| 2024/5/28 |
2,675 |
2,788 |
2,633 |
2,739 |
+3.95% |
3,323,200 |
| 2024/5/27 |
2,415 |
2,635 |
2,400 |
2,635 |
+13.82% |
3,125,800 |
| 2024/5/24 |
2,301 |
2,327 |
2,251 |
2,315 |
-1.41% |
744,100 |
| 2024/5/23 |
2,360 |
2,371 |
2,324 |
2,348 |
-0.84% |
605,300 |
| 2024/5/22 |
2,362 |
2,395 |
2,352 |
2,368 |
-0.17% |
626,600 |
| 2024/5/21 |
2,464 |
2,509 |
2,372 |
2,372 |
-3.18% |
1,100,300 |
| 2024/5/20 |
2,475 |
2,487 |
2,416 |
2,450 |
-1.65% |
1,191,800 |
| 2024/5/17 |
2,565 |
2,587 |
2,491 |
2,491 |
-4.04% |
803,900 |
| 2024/5/16 |
2,640 |
2,657 |
2,565 |
2,596 |
-1.44% |
724,800 |
| 2024/5/15 |
2,660 |
2,729 |
2,634 |
2,634 |
-2.80% |
952,200 |
| 2024/5/14 |
2,599 |
2,749 |
2,599 |
2,710 |
+8.05% |
3,383,900 |
| 2024/5/13 |
2,531 |
2,557 |
2,505 |
2,508 |
-0.75% |
544,100 |
| 2024/5/10 |
2,527 |
2,560 |
2,509 |
2,527 |
+0.56% |
365,400 |
| 2024/5/9 |
2,470 |
2,542 |
2,448 |
2,513 |
+1.41% |
578,600 |
| 2024/5/8 |
2,481 |
2,519 |
2,468 |
2,478 |
-0.84% |
536,200 |
| 2024/5/7 |
2,546 |
2,567 |
2,492 |
2,499 |
-0.64% |
650,400 |
| 2024/5/2 |
2,456 |
2,534 |
2,456 |
2,515 |
+2.15% |
659,700 |
| 2024/5/1 |
2,436 |
2,472 |
2,421 |
2,462 |
-0.57% |
482,800 |
| 2024/4/30 |
2,465 |
2,483 |
2,440 |
2,476 |
+1.35% |
412,000 |
| 2024/4/26 |
2,408 |
2,454 |
2,394 |
2,443 |
+1.66% |
332,400 |
| 2024/4/25 |
2,420 |
2,442 |
2,386 |
2,403 |
-1.03% |
411,500 |
| 2024/4/24 |
2,417 |
2,444 |
2,405 |
2,428 |
-0.90% |
444,400 |
| 2024/4/23 |
2,519 |
2,552 |
2,447 |
2,450 |
-0.81% |
596,500 |
| 2024/4/22 |
2,425 |
2,503 |
2,406 |
2,470 |
+4.00% |
846,900 |
| 2024/4/19 |
2,435 |
2,450 |
2,336 |
2,375 |
-2.30% |
958,100 |
| 2024/4/18 |
2,314 |
2,472 |
2,312 |
2,431 |
+5.51% |
1,024,100 |
| 2024/4/17 |
2,334 |
2,348 |
2,274 |
2,304 |
-0.90% |
701,500 |
| 2024/4/16 |
2,418 |
2,425 |
2,323 |
2,325 |
-5.76% |
1,204,300 |
| 2024/4/15 |
2,448 |
2,469 |
2,414 |
2,467 |
-0.48% |
445,100 |
| 2024/4/12 |
2,483 |
2,504 |
2,465 |
2,479 |
-0.12% |
430,500 |
| 2024/4/11 |
2,539 |
2,554 |
2,464 |
2,482 |
-3.46% |
859,800 |
| 2024/4/10 |
2,590 |
2,630 |
2,560 |
2,571 |
-0.92% |
598,500 |
| 2024/4/9 |
2,495 |
2,614 |
2,473 |
2,595 |
+3.68% |
860,900 |
| 2024/4/8 |
2,521 |
2,543 |
2,493 |
2,503 |
-0.28% |
451,800 |
|
