| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
3,175 |
3,195 |
3,150 |
3,185 |
+0.47% |
33,200 |
| 2024/10/3 |
3,265 |
3,265 |
3,170 |
3,170 |
-0.31% |
35,800 |
| 2024/10/2 |
3,205 |
3,260 |
3,155 |
3,180 |
-0.78% |
69,100 |
| 2024/10/1 |
3,135 |
3,245 |
3,135 |
3,205 |
+2.56% |
57,600 |
| 2024/9/30 |
3,085 |
3,170 |
3,085 |
3,125 |
-3.99% |
59,300 |
| 2024/9/27 |
3,235 |
3,300 |
3,215 |
3,255 |
+1.24% |
70,000 |
| 2024/9/26 |
3,110 |
3,230 |
3,095 |
3,215 |
+5.76% |
88,100 |
| 2024/9/25 |
3,040 |
3,080 |
3,020 |
3,040 |
+0.00% |
47,100 |
| 2024/9/24 |
3,095 |
3,095 |
3,040 |
3,040 |
-0.49% |
40,200 |
| 2024/9/20 |
3,090 |
3,100 |
3,055 |
3,055 |
+1.83% |
54,200 |
| 2024/9/19 |
2,985 |
3,070 |
2,963 |
3,000 |
+1.87% |
51,100 |
| 2024/9/18 |
2,988 |
2,988 |
2,904 |
2,945 |
-0.03% |
31,300 |
| 2024/9/17 |
2,989 |
3,025 |
2,901 |
2,946 |
-1.01% |
34,500 |
| 2024/9/13 |
2,964 |
3,005 |
2,914 |
2,976 |
-0.57% |
38,000 |
| 2024/9/12 |
2,967 |
3,005 |
2,944 |
2,993 |
+3.67% |
56,000 |
| 2024/9/11 |
2,859 |
2,946 |
2,859 |
2,887 |
+0.77% |
54,500 |
| 2024/9/10 |
2,897 |
2,918 |
2,853 |
2,865 |
-0.62% |
44,300 |
| 2024/9/9 |
2,830 |
2,916 |
2,805 |
2,883 |
-2.40% |
71,800 |
| 2024/9/6 |
3,070 |
3,070 |
2,925 |
2,954 |
-2.83% |
72,400 |
| 2024/9/5 |
3,010 |
3,080 |
2,990 |
3,040 |
-0.98% |
65,900 |
| 2024/9/4 |
3,140 |
3,160 |
3,065 |
3,070 |
-7.11% |
82,000 |
| 2024/9/3 |
3,315 |
3,370 |
3,285 |
3,305 |
-0.15% |
36,800 |
| 2024/9/2 |
3,345 |
3,345 |
3,270 |
3,310 |
+0.61% |
42,500 |
| 2024/8/30 |
3,275 |
3,310 |
3,255 |
3,290 |
+0.77% |
59,100 |
| 2024/8/29 |
3,225 |
3,270 |
3,195 |
3,265 |
-0.15% |
46,200 |
| 2024/8/28 |
3,285 |
3,285 |
3,210 |
3,270 |
-1.36% |
36,400 |
| 2024/8/27 |
3,260 |
3,320 |
3,235 |
3,315 |
+2.00% |
34,500 |
| 2024/8/26 |
3,290 |
3,290 |
3,215 |
3,250 |
-2.40% |
62,500 |
| 2024/8/23 |
3,380 |
3,390 |
3,305 |
3,330 |
-1.91% |
39,500 |
| 2024/8/22 |
3,360 |
3,420 |
3,330 |
3,395 |
+2.11% |
46,200 |
| 2024/8/21 |
3,260 |
3,330 |
3,255 |
3,325 |
-1.34% |
62,100 |
| 2024/8/20 |
3,360 |
3,395 |
3,310 |
3,370 |
+2.28% |
47,900 |
| 2024/8/19 |
3,285 |
3,375 |
3,255 |
3,295 |
-0.90% |
63,400 |
| 2024/8/16 |
3,230 |
3,335 |
3,215 |
3,325 |
+6.23% |
82,700 |
| 2024/8/15 |
3,140 |
3,155 |
3,105 |
3,130 |
-0.79% |
62,500 |
| 2024/8/14 |
3,080 |
3,165 |
3,060 |
3,155 |
+2.60% |
57,600 |
| 2024/8/13 |
3,010 |
3,090 |
3,010 |
3,075 |
+2.57% |
62,300 |
| 2024/8/9 |
3,065 |
3,065 |
2,932 |
2,998 |
+0.64% |
106,500 |
| 2024/8/8 |
2,965 |
3,015 |
2,852 |
2,979 |
-4.06% |
159,700 |
| 2024/8/7 |
2,980 |
3,165 |
2,927 |
3,105 |
+1.80% |
147,000 |
| 2024/8/6 |
2,819 |
3,070 |
2,819 |
3,050 |
+18.72% |
110,400 |
| 2024/8/5 |
2,792 |
2,921 |
2,569 |
2,569 |
-15.91% |
198,700 |
| 2024/8/2 |
3,255 |
3,275 |
3,050 |
3,055 |
-10.80% |
154,500 |
| 2024/8/1 |
3,490 |
3,505 |
3,415 |
3,425 |
-1.86% |
130,500 |
| 2024/7/31 |
3,425 |
3,505 |
3,380 |
3,490 |
-0.14% |
104,200 |
| 2024/7/30 |
3,515 |
3,530 |
3,440 |
3,495 |
-1.69% |
97,400 |
| 2024/7/29 |
3,430 |
3,555 |
3,425 |
3,555 |
+4.10% |
98,900 |
| 2024/7/26 |
3,370 |
3,460 |
3,350 |
3,415 |
+1.19% |
106,000 |
| 2024/7/25 |
3,535 |
3,535 |
3,375 |
3,375 |
-6.25% |
179,700 |
| 2024/7/24 |
3,630 |
3,720 |
3,600 |
3,600 |
-1.23% |
146,800 |
| 2024/7/23 |
3,820 |
3,830 |
3,645 |
3,645 |
-3.83% |
124,900 |
| 2024/7/22 |
3,855 |
3,880 |
3,775 |
3,790 |
-2.07% |
108,700 |
| 2024/7/19 |
3,845 |
3,905 |
3,805 |
3,870 |
-0.13% |
82,000 |
| 2024/7/18 |
3,970 |
3,980 |
3,845 |
3,875 |
-5.14% |
138,700 |
| 2024/7/17 |
4,110 |
4,140 |
4,035 |
4,085 |
-0.61% |
111,900 |
| 2024/7/16 |
4,150 |
4,255 |
4,105 |
4,110 |
+0.37% |
143,000 |
| 2024/7/12 |
4,100 |
4,175 |
3,940 |
4,095 |
+0.99% |
278,400 |
| 2024/7/11 |
4,060 |
4,080 |
4,000 |
4,055 |
+0.25% |
155,400 |
| 2024/7/10 |
3,955 |
4,045 |
3,930 |
4,045 |
+2.53% |
141,900 |
| 2024/7/9 |
3,800 |
3,965 |
3,800 |
3,945 |
+3.00% |
83,500 |
| 2024/7/8 |
3,825 |
3,870 |
3,805 |
3,830 |
+0.13% |
51,300 |
| 2024/7/5 |
3,810 |
3,860 |
3,760 |
3,825 |
-0.65% |
68,000 |
| 2024/7/4 |
3,885 |
3,890 |
3,830 |
3,850 |
-0.52% |
55,900 |
| 2024/7/3 |
3,825 |
3,880 |
3,820 |
3,870 |
+1.84% |
63,000 |
| 2024/7/2 |
3,790 |
3,820 |
3,735 |
3,800 |
+0.26% |
70,800 |
| 2024/7/1 |
3,815 |
3,920 |
3,760 |
3,790 |
-0.66% |
166,300 |
| 2024/6/28 |
3,815 |
3,915 |
3,805 |
3,815 |
-0.78% |
145,500 |
| 2024/6/27 |
3,865 |
3,990 |
3,760 |
3,845 |
+7.25% |
685,100 |
| 2024/6/26 |
3,550 |
3,615 |
3,550 |
3,585 |
+2.58% |
52,900 |
| 2024/6/25 |
3,485 |
3,495 |
3,445 |
3,495 |
+0.58% |
47,700 |
| 2024/6/24 |
3,530 |
3,545 |
3,460 |
3,475 |
-1.56% |
42,300 |
| 2024/6/21 |
3,550 |
3,590 |
3,525 |
3,530 |
-0.28% |
88,100 |
| 2024/6/20 |
3,515 |
3,550 |
3,440 |
3,540 |
+0.57% |
47,600 |
| 2024/6/19 |
3,570 |
3,595 |
3,505 |
3,520 |
-1.26% |
32,000 |
| 2024/6/18 |
3,585 |
3,595 |
3,520 |
3,565 |
+0.56% |
31,300 |
| 2024/6/17 |
3,550 |
3,620 |
3,485 |
3,545 |
-1.94% |
67,900 |
| 2024/6/14 |
3,505 |
3,640 |
3,495 |
3,615 |
+1.12% |
81,800 |
| 2024/6/13 |
3,570 |
3,640 |
3,560 |
3,575 |
+0.70% |
97,300 |
| 2024/6/12 |
3,500 |
3,560 |
3,500 |
3,550 |
+1.43% |
49,700 |
| 2024/6/11 |
3,430 |
3,520 |
3,430 |
3,500 |
+1.74% |
65,300 |
| 2024/6/10 |
3,435 |
3,490 |
3,390 |
3,440 |
-0.72% |
57,700 |
| 2024/6/7 |
3,420 |
3,500 |
3,400 |
3,465 |
+1.61% |
67,300 |
| 2024/6/6 |
3,400 |
3,420 |
3,375 |
3,410 |
+2.10% |
36,500 |
| 2024/6/5 |
3,295 |
3,400 |
3,280 |
3,340 |
+0.00% |
50,600 |
| 2024/6/4 |
3,400 |
3,405 |
3,325 |
3,340 |
-2.34% |
77,000 |
| 2024/6/3 |
3,485 |
3,485 |
3,415 |
3,420 |
-1.72% |
57,100 |
| 2024/5/31 |
3,450 |
3,485 |
3,360 |
3,480 |
+1.46% |
124,200 |
| 2024/5/30 |
3,420 |
3,505 |
3,395 |
3,430 |
-1.44% |
109,000 |
| 2024/5/29 |
3,535 |
3,560 |
3,470 |
3,480 |
-1.28% |
112,500 |
| 2024/5/28 |
3,505 |
3,545 |
3,505 |
3,525 |
+0.57% |
49,000 |
| 2024/5/27 |
3,485 |
3,505 |
3,455 |
3,505 |
+0.72% |
56,400 |
| 2024/5/24 |
3,465 |
3,535 |
3,455 |
3,480 |
-0.57% |
82,700 |
| 2024/5/23 |
3,440 |
3,500 |
3,405 |
3,500 |
+3.09% |
75,500 |
| 2024/5/22 |
3,455 |
3,455 |
3,365 |
3,395 |
-1.74% |
57,700 |
| 2024/5/21 |
3,470 |
3,535 |
3,410 |
3,455 |
+1.02% |
74,600 |
| 2024/5/20 |
3,395 |
3,470 |
3,380 |
3,420 |
+0.74% |
49,100 |
| 2024/5/17 |
3,355 |
3,415 |
3,355 |
3,395 |
+0.15% |
52,100 |
| 2024/5/16 |
3,360 |
3,460 |
3,340 |
3,390 |
+1.65% |
99,400 |
| 2024/5/15 |
3,410 |
3,410 |
3,255 |
3,335 |
-1.19% |
85,700 |
| 2024/5/14 |
3,405 |
3,480 |
3,360 |
3,375 |
-1.60% |
75,900 |
| 2024/5/13 |
3,330 |
3,430 |
3,325 |
3,430 |
+5.21% |
95,600 |
| 2024/5/10 |
3,240 |
3,300 |
3,235 |
3,260 |
+0.77% |
47,300 |
| 2024/5/9 |
3,190 |
3,260 |
3,185 |
3,235 |
+0.47% |
43,900 |
| 2024/5/8 |
3,225 |
3,285 |
3,215 |
3,220 |
-0.31% |
75,600 |
| 2024/5/7 |
3,230 |
3,250 |
3,210 |
3,230 |
+0.94% |
46,900 |
| 2024/5/2 |
3,215 |
3,220 |
3,180 |
3,200 |
-1.69% |
53,200 |
| 2024/5/1 |
3,240 |
3,265 |
3,185 |
3,255 |
-1.06% |
67,800 |
| 2024/4/30 |
3,240 |
3,335 |
3,225 |
3,290 |
+2.97% |
72,200 |
| 2024/4/26 |
3,200 |
3,230 |
3,145 |
3,195 |
+0.63% |
63,700 |
| 2024/4/25 |
3,255 |
3,320 |
3,175 |
3,175 |
-2.16% |
82,900 |
| 2024/4/24 |
3,230 |
3,335 |
3,200 |
3,245 |
+1.72% |
114,800 |
| 2024/4/23 |
3,165 |
3,240 |
3,130 |
3,190 |
+1.59% |
112,900 |
| 2024/4/22 |
3,175 |
3,180 |
3,090 |
3,140 |
-3.24% |
164,200 |
| 2024/4/19 |
3,400 |
3,410 |
3,135 |
3,245 |
-2.55% |
297,300 |
| 2024/4/18 |
3,270 |
3,360 |
3,220 |
3,330 |
-0.30% |
136,800 |
| 2024/4/17 |
3,370 |
3,485 |
3,295 |
3,340 |
+3.09% |
316,800 |
| 2024/4/16 |
3,335 |
3,360 |
3,240 |
3,240 |
-0.77% |
125,100 |
| 2024/4/15 |
3,160 |
3,380 |
3,160 |
3,265 |
+1.08% |
243,200 |
| 2024/4/12 |
3,215 |
3,280 |
3,215 |
3,230 |
+0.78% |
88,000 |
| 2024/4/11 |
3,135 |
3,205 |
3,115 |
3,205 |
+1.42% |
55,300 |
| 2024/4/10 |
3,210 |
3,250 |
3,160 |
3,160 |
-0.94% |
50,200 |
| 2024/4/9 |
3,125 |
3,200 |
3,120 |
3,190 |
+2.90% |
83,100 |
| 2024/4/8 |
3,120 |
3,140 |
3,070 |
3,100 |
+0.00% |
40,500 |
|
