| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
3,440 |
3,550 |
3,440 |
3,520 |
+1.44% |
56,400 |
| 2024/10/3 |
3,525 |
3,550 |
3,440 |
3,470 |
-0.43% |
38,500 |
| 2024/10/2 |
3,490 |
3,590 |
3,455 |
3,485 |
-1.55% |
60,500 |
| 2024/10/1 |
3,475 |
3,575 |
3,430 |
3,540 |
+3.36% |
41,000 |
| 2024/9/30 |
3,360 |
3,440 |
3,345 |
3,425 |
-0.72% |
48,500 |
| 2024/9/27 |
3,530 |
3,530 |
3,430 |
3,450 |
-0.86% |
40,400 |
| 2024/9/26 |
3,445 |
3,530 |
3,425 |
3,480 |
+2.05% |
71,900 |
| 2024/9/25 |
3,555 |
3,580 |
3,330 |
3,410 |
-3.54% |
83,500 |
| 2024/9/24 |
3,490 |
3,555 |
3,480 |
3,535 |
+1.87% |
74,600 |
| 2024/9/20 |
3,495 |
3,495 |
3,445 |
3,470 |
+0.00% |
71,700 |
| 2024/9/19 |
3,390 |
3,490 |
3,355 |
3,470 |
+3.74% |
54,500 |
| 2024/9/18 |
3,340 |
3,435 |
3,300 |
3,345 |
+0.15% |
67,800 |
| 2024/9/17 |
3,345 |
3,355 |
3,270 |
3,340 |
-0.30% |
104,100 |
| 2024/9/13 |
3,320 |
3,350 |
3,305 |
3,350 |
+0.90% |
49,400 |
| 2024/9/12 |
3,295 |
3,360 |
3,280 |
3,320 |
+2.63% |
60,300 |
| 2024/9/11 |
3,270 |
3,315 |
3,230 |
3,235 |
-1.97% |
97,200 |
| 2024/9/10 |
3,330 |
3,345 |
3,245 |
3,300 |
-0.75% |
66,600 |
| 2024/9/9 |
3,210 |
3,325 |
3,185 |
3,325 |
+1.06% |
61,600 |
| 2024/9/6 |
3,335 |
3,335 |
3,260 |
3,290 |
-1.35% |
82,900 |
| 2024/9/5 |
3,235 |
3,370 |
3,225 |
3,335 |
+2.77% |
79,100 |
| 2024/9/4 |
3,140 |
3,245 |
3,130 |
3,245 |
+0.15% |
66,000 |
| 2024/9/3 |
3,235 |
3,260 |
3,210 |
3,240 |
-0.31% |
50,800 |
| 2024/9/2 |
3,205 |
3,285 |
3,170 |
3,250 |
+0.00% |
82,600 |
| 2024/8/30 |
3,155 |
3,255 |
3,130 |
3,250 |
+3.34% |
120,600 |
| 2024/8/29 |
3,100 |
3,195 |
3,080 |
3,145 |
+2.61% |
134,000 |
| 2024/8/28 |
3,200 |
3,215 |
3,025 |
3,065 |
-4.22% |
136,900 |
| 2024/8/27 |
3,115 |
3,215 |
3,115 |
3,200 |
+3.23% |
124,500 |
| 2024/8/26 |
3,000 |
3,100 |
2,954 |
3,100 |
+2.14% |
121,400 |
| 2024/8/23 |
2,982 |
3,035 |
2,942 |
3,035 |
+2.40% |
92,000 |
| 2024/8/22 |
2,914 |
2,964 |
2,900 |
2,964 |
+1.72% |
56,100 |
| 2024/8/21 |
2,831 |
2,962 |
2,831 |
2,914 |
+1.64% |
88,000 |
| 2024/8/20 |
2,839 |
2,921 |
2,827 |
2,867 |
+2.06% |
89,500 |
| 2024/8/19 |
2,848 |
2,849 |
2,785 |
2,809 |
-1.27% |
35,600 |
| 2024/8/16 |
2,769 |
2,849 |
2,731 |
2,845 |
+3.79% |
86,100 |
| 2024/8/15 |
2,768 |
2,776 |
2,729 |
2,741 |
-1.30% |
34,700 |
| 2024/8/14 |
2,770 |
2,799 |
2,729 |
2,777 |
+0.25% |
53,300 |
| 2024/8/13 |
2,673 |
2,770 |
2,673 |
2,770 |
+2.59% |
68,900 |
| 2024/8/9 |
2,729 |
2,750 |
2,649 |
2,700 |
+0.78% |
89,200 |
| 2024/8/8 |
2,619 |
2,712 |
2,608 |
2,679 |
-0.89% |
128,700 |
| 2024/8/7 |
2,630 |
2,795 |
2,612 |
2,703 |
+5.42% |
185,900 |
| 2024/8/6 |
2,384 |
2,564 |
2,346 |
2,564 |
+17.40% |
239,900 |
| 2024/8/5 |
2,287 |
2,380 |
2,158 |
2,184 |
-12.18% |
205,000 |
| 2024/8/2 |
2,463 |
2,555 |
2,376 |
2,487 |
-4.05% |
195,000 |
| 2024/8/1 |
2,560 |
2,611 |
2,517 |
2,592 |
+1.17% |
158,200 |
| 2024/7/31 |
2,451 |
2,562 |
2,451 |
2,562 |
+4.15% |
115,300 |
| 2024/7/30 |
2,395 |
2,550 |
2,390 |
2,460 |
+3.23% |
197,500 |
| 2024/7/29 |
2,328 |
2,400 |
2,316 |
2,383 |
+2.36% |
81,600 |
| 2024/7/26 |
2,350 |
2,387 |
2,315 |
2,328 |
-1.36% |
84,600 |
| 2024/7/25 |
2,400 |
2,470 |
2,360 |
2,360 |
-3.28% |
154,400 |
| 2024/7/24 |
2,526 |
2,553 |
2,427 |
2,440 |
-3.90% |
128,800 |
| 2024/7/23 |
2,597 |
2,682 |
2,525 |
2,539 |
-2.23% |
135,200 |
| 2024/7/22 |
2,673 |
2,684 |
2,523 |
2,597 |
-4.10% |
171,900 |
| 2024/7/19 |
2,642 |
2,725 |
2,624 |
2,708 |
+6.53% |
236,100 |
| 2024/7/18 |
2,529 |
2,574 |
2,500 |
2,542 |
-0.74% |
40,300 |
| 2024/7/17 |
2,550 |
2,571 |
2,524 |
2,561 |
+1.71% |
42,500 |
| 2024/7/16 |
2,600 |
2,665 |
2,505 |
2,518 |
-0.28% |
91,100 |
| 2024/7/12 |
2,440 |
2,585 |
2,418 |
2,525 |
+0.44% |
149,500 |
| 2024/7/11 |
2,395 |
2,542 |
2,384 |
2,514 |
+6.98% |
274,000 |
| 2024/7/10 |
2,301 |
2,368 |
2,294 |
2,350 |
+4.44% |
146,900 |
| 2024/7/9 |
2,263 |
2,288 |
2,237 |
2,250 |
-1.19% |
43,600 |
| 2024/7/8 |
2,337 |
2,342 |
2,276 |
2,277 |
-2.82% |
78,000 |
| 2024/7/5 |
2,418 |
2,418 |
2,331 |
2,343 |
-2.33% |
77,500 |
| 2024/7/4 |
2,376 |
2,410 |
2,372 |
2,399 |
+0.97% |
26,700 |
| 2024/7/3 |
2,359 |
2,393 |
2,359 |
2,376 |
+0.72% |
30,000 |
| 2024/7/2 |
2,436 |
2,436 |
2,345 |
2,359 |
-2.44% |
52,700 |
| 2024/7/1 |
2,400 |
2,466 |
2,394 |
2,418 |
+0.79% |
83,600 |
| 2024/6/28 |
2,410 |
2,415 |
2,374 |
2,399 |
+0.29% |
126,100 |
| 2024/6/27 |
2,390 |
2,438 |
2,369 |
2,392 |
+0.76% |
84,400 |
| 2024/6/26 |
2,368 |
2,385 |
2,351 |
2,374 |
+0.51% |
73,500 |
| 2024/6/25 |
2,365 |
2,393 |
2,350 |
2,362 |
+0.30% |
60,300 |
| 2024/6/24 |
2,410 |
2,440 |
2,336 |
2,355 |
-1.67% |
64,700 |
| 2024/6/21 |
2,347 |
2,414 |
2,341 |
2,395 |
+2.09% |
75,400 |
| 2024/6/20 |
2,389 |
2,406 |
2,317 |
2,346 |
-2.25% |
83,200 |
| 2024/6/19 |
2,440 |
2,455 |
2,362 |
2,400 |
-2.04% |
74,500 |
| 2024/6/18 |
2,374 |
2,450 |
2,374 |
2,450 |
+3.77% |
44,800 |
| 2024/6/17 |
2,380 |
2,380 |
2,326 |
2,361 |
-0.80% |
39,100 |
| 2024/6/14 |
2,340 |
2,394 |
2,338 |
2,380 |
+1.67% |
46,400 |
| 2024/6/13 |
2,386 |
2,393 |
2,332 |
2,341 |
-1.84% |
60,900 |
| 2024/6/12 |
2,375 |
2,400 |
2,371 |
2,385 |
+0.04% |
25,800 |
| 2024/6/11 |
2,418 |
2,425 |
2,377 |
2,384 |
-0.13% |
34,100 |
| 2024/6/10 |
2,422 |
2,448 |
2,365 |
2,387 |
-2.37% |
71,900 |
| 2024/6/7 |
2,432 |
2,520 |
2,431 |
2,445 |
+0.00% |
52,700 |
| 2024/6/6 |
2,454 |
2,490 |
2,424 |
2,445 |
+0.41% |
40,600 |
| 2024/6/5 |
2,450 |
2,464 |
2,408 |
2,435 |
-1.50% |
41,300 |
| 2024/6/4 |
2,500 |
2,530 |
2,460 |
2,472 |
-0.40% |
59,900 |
| 2024/6/3 |
2,445 |
2,503 |
2,410 |
2,482 |
+2.35% |
45,300 |
| 2024/5/31 |
2,352 |
2,468 |
2,352 |
2,425 |
+3.28% |
133,100 |
| 2024/5/30 |
2,333 |
2,374 |
2,306 |
2,348 |
+0.56% |
75,200 |
| 2024/5/29 |
2,540 |
2,540 |
2,329 |
2,335 |
-8.79% |
191,800 |
| 2024/5/28 |
2,600 |
2,617 |
2,556 |
2,560 |
-1.08% |
48,700 |
| 2024/5/27 |
2,581 |
2,603 |
2,551 |
2,588 |
+1.01% |
74,200 |
| 2024/5/24 |
2,523 |
2,609 |
2,518 |
2,562 |
-0.12% |
56,000 |
| 2024/5/23 |
2,674 |
2,674 |
2,533 |
2,565 |
-5.59% |
146,800 |
| 2024/5/22 |
2,850 |
2,850 |
2,717 |
2,717 |
-4.70% |
84,400 |
| 2024/5/21 |
2,847 |
2,893 |
2,835 |
2,851 |
+1.79% |
60,500 |
| 2024/5/20 |
2,727 |
2,801 |
2,701 |
2,801 |
+4.63% |
50,000 |
| 2024/5/17 |
2,658 |
2,705 |
2,653 |
2,677 |
+1.52% |
51,100 |
| 2024/5/16 |
2,630 |
2,652 |
2,570 |
2,637 |
-0.15% |
48,900 |
| 2024/5/15 |
2,710 |
2,744 |
2,620 |
2,641 |
-1.75% |
76,200 |
| 2024/5/14 |
2,688 |
2,723 |
2,658 |
2,688 |
+1.90% |
96,000 |
| 2024/5/13 |
2,600 |
2,651 |
2,600 |
2,638 |
+1.62% |
63,900 |
| 2024/5/10 |
2,550 |
2,600 |
2,508 |
2,596 |
+3.39% |
105,700 |
| 2024/5/9 |
2,524 |
2,556 |
2,499 |
2,511 |
+0.84% |
46,000 |
| 2024/5/8 |
2,500 |
2,520 |
2,457 |
2,490 |
-0.20% |
63,000 |
| 2024/5/7 |
2,582 |
2,583 |
2,475 |
2,495 |
-0.91% |
66,700 |
| 2024/5/2 |
2,493 |
2,574 |
2,469 |
2,518 |
+1.74% |
72,800 |
| 2024/5/1 |
2,463 |
2,482 |
2,370 |
2,475 |
+2.57% |
181,200 |
| 2024/4/30 |
2,304 |
2,565 |
2,276 |
2,413 |
+4.78% |
418,100 |
| 2024/4/26 |
2,364 |
2,471 |
2,272 |
2,303 |
-2.58% |
195,100 |
| 2024/4/25 |
2,342 |
2,399 |
2,326 |
2,364 |
-0.34% |
91,700 |
| 2024/4/24 |
2,390 |
2,427 |
2,366 |
2,372 |
-1.66% |
75,600 |
| 2024/4/23 |
2,338 |
2,432 |
2,338 |
2,412 |
+4.92% |
111,000 |
| 2024/4/22 |
2,255 |
2,311 |
2,255 |
2,299 |
+2.73% |
42,500 |
| 2024/4/19 |
2,255 |
2,269 |
2,204 |
2,238 |
-1.28% |
61,700 |
| 2024/4/18 |
2,224 |
2,285 |
2,224 |
2,267 |
+1.61% |
25,000 |
| 2024/4/17 |
2,275 |
2,283 |
2,210 |
2,231 |
-1.37% |
50,700 |
| 2024/4/16 |
2,325 |
2,325 |
2,262 |
2,262 |
-3.46% |
58,200 |
| 2024/4/15 |
2,201 |
2,363 |
2,201 |
2,343 |
+4.79% |
90,700 |
| 2024/4/12 |
2,207 |
2,237 |
2,195 |
2,236 |
+1.64% |
85,400 |
| 2024/4/11 |
2,150 |
2,210 |
2,143 |
2,200 |
+0.00% |
72,400 |
| 2024/4/10 |
2,200 |
2,255 |
2,190 |
2,200 |
-1.17% |
81,200 |
| 2024/4/9 |
2,241 |
2,255 |
2,226 |
2,226 |
+0.68% |
38,800 |
| 2024/4/8 |
2,155 |
2,211 |
2,146 |
2,211 |
+2.31% |
50,400 |
|
