| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,840 |
2,871 |
2,810 |
2,827 |
-1.08% |
40,700 |
| 2024/10/3 |
2,980 |
2,985 |
2,858 |
2,858 |
-2.46% |
41,000 |
| 2024/10/2 |
2,998 |
2,998 |
2,911 |
2,930 |
-2.14% |
38,000 |
| 2024/10/1 |
3,075 |
3,130 |
2,978 |
2,994 |
-2.63% |
64,200 |
| 2024/9/30 |
3,045 |
3,100 |
3,015 |
3,075 |
+6.22% |
122,500 |
| 2024/9/27 |
2,890 |
2,937 |
2,853 |
2,895 |
+0.17% |
47,300 |
| 2024/9/26 |
2,821 |
2,890 |
2,788 |
2,890 |
+3.58% |
64,600 |
| 2024/9/25 |
2,850 |
2,869 |
2,760 |
2,790 |
-3.69% |
38,600 |
| 2024/9/24 |
2,844 |
2,900 |
2,772 |
2,897 |
+1.86% |
39,200 |
| 2024/9/20 |
2,860 |
2,860 |
2,716 |
2,844 |
-0.35% |
78,300 |
| 2024/9/19 |
2,885 |
2,908 |
2,854 |
2,854 |
-0.24% |
66,700 |
| 2024/9/18 |
2,832 |
2,893 |
2,814 |
2,861 |
+1.81% |
48,100 |
| 2024/9/17 |
2,760 |
2,810 |
2,719 |
2,810 |
+1.74% |
40,500 |
| 2024/9/13 |
2,750 |
2,799 |
2,750 |
2,762 |
-0.43% |
38,000 |
| 2024/9/12 |
2,750 |
2,800 |
2,743 |
2,774 |
+1.76% |
36,200 |
| 2024/9/11 |
2,680 |
2,789 |
2,676 |
2,726 |
+1.19% |
51,000 |
| 2024/9/10 |
2,699 |
2,709 |
2,656 |
2,694 |
-0.85% |
17,500 |
| 2024/9/9 |
2,627 |
2,735 |
2,610 |
2,717 |
+3.43% |
39,400 |
| 2024/9/6 |
2,626 |
2,640 |
2,599 |
2,627 |
+0.04% |
14,300 |
| 2024/9/5 |
2,584 |
2,641 |
2,584 |
2,626 |
+0.46% |
19,600 |
| 2024/9/4 |
2,533 |
2,633 |
2,533 |
2,614 |
+1.20% |
20,500 |
| 2024/9/3 |
2,598 |
2,623 |
2,576 |
2,583 |
-0.35% |
13,200 |
| 2024/9/2 |
2,551 |
2,599 |
2,532 |
2,592 |
+1.09% |
15,800 |
| 2024/8/30 |
2,574 |
2,605 |
2,541 |
2,564 |
-1.31% |
15,600 |
| 2024/8/29 |
2,650 |
2,680 |
2,564 |
2,598 |
-1.89% |
30,800 |
| 2024/8/28 |
2,601 |
2,656 |
2,579 |
2,648 |
+1.46% |
17,100 |
| 2024/8/27 |
2,547 |
2,614 |
2,547 |
2,610 |
+2.51% |
17,800 |
| 2024/8/26 |
2,464 |
2,559 |
2,440 |
2,546 |
+4.34% |
28,200 |
| 2024/8/23 |
2,405 |
2,440 |
2,398 |
2,440 |
+1.46% |
14,900 |
| 2024/8/22 |
2,339 |
2,412 |
2,324 |
2,405 |
+3.22% |
19,100 |
| 2024/8/21 |
2,325 |
2,330 |
2,307 |
2,330 |
-0.04% |
8,200 |
| 2024/8/20 |
2,295 |
2,333 |
2,278 |
2,331 |
+1.57% |
25,700 |
| 2024/8/19 |
2,301 |
2,316 |
2,275 |
2,295 |
-1.25% |
17,500 |
| 2024/8/16 |
2,325 |
2,325 |
2,280 |
2,324 |
-0.04% |
29,000 |
| 2024/8/15 |
2,352 |
2,352 |
2,299 |
2,325 |
-1.02% |
13,900 |
| 2024/8/14 |
2,328 |
2,371 |
2,300 |
2,349 |
+0.73% |
24,300 |
| 2024/8/13 |
2,317 |
2,335 |
2,278 |
2,332 |
-1.48% |
24,300 |
| 2024/8/9 |
2,376 |
2,449 |
2,317 |
2,367 |
+1.76% |
49,200 |
| 2024/8/8 |
2,261 |
2,344 |
2,261 |
2,326 |
+0.65% |
20,100 |
| 2024/8/7 |
2,223 |
2,383 |
2,223 |
2,311 |
+2.80% |
25,000 |
| 2024/8/6 |
2,284 |
2,355 |
2,200 |
2,248 |
-1.58% |
33,900 |
| 2024/8/5 |
2,262 |
2,284 |
2,141 |
2,284 |
-1.21% |
40,000 |
| 2024/8/2 |
2,395 |
2,400 |
2,312 |
2,312 |
-5.44% |
31,700 |
| 2024/8/1 |
2,460 |
2,483 |
2,433 |
2,445 |
-2.20% |
24,700 |
| 2024/7/31 |
2,439 |
2,500 |
2,395 |
2,500 |
+1.30% |
33,300 |
| 2024/7/30 |
2,462 |
2,468 |
2,419 |
2,468 |
-0.24% |
32,800 |
| 2024/7/29 |
2,455 |
2,482 |
2,437 |
2,474 |
+1.52% |
20,200 |
| 2024/7/26 |
2,442 |
2,457 |
2,418 |
2,437 |
+0.83% |
24,400 |
| 2024/7/25 |
2,330 |
2,439 |
2,308 |
2,417 |
+3.03% |
28,100 |
| 2024/7/24 |
2,349 |
2,382 |
2,336 |
2,346 |
-0.21% |
16,800 |
| 2024/7/23 |
2,387 |
2,407 |
2,338 |
2,351 |
-1.22% |
16,400 |
| 2024/7/22 |
2,478 |
2,478 |
2,362 |
2,380 |
-2.58% |
16,300 |
| 2024/7/19 |
2,478 |
2,503 |
2,440 |
2,443 |
-1.37% |
11,100 |
| 2024/7/18 |
2,491 |
2,521 |
2,477 |
2,477 |
-0.56% |
14,600 |
| 2024/7/17 |
2,500 |
2,520 |
2,478 |
2,491 |
+0.04% |
13,200 |
| 2024/7/16 |
2,490 |
2,518 |
2,469 |
2,490 |
+0.89% |
17,300 |
| 2024/7/12 |
2,428 |
2,472 |
2,428 |
2,468 |
+1.65% |
15,000 |
| 2024/7/11 |
2,458 |
2,461 |
2,406 |
2,428 |
+0.75% |
22,900 |
| 2024/7/10 |
2,438 |
2,454 |
2,397 |
2,410 |
-1.95% |
29,900 |
| 2024/7/9 |
2,486 |
2,497 |
2,418 |
2,458 |
-0.16% |
39,400 |
| 2024/7/8 |
2,546 |
2,559 |
2,462 |
2,462 |
-3.45% |
27,300 |
| 2024/7/5 |
2,650 |
2,650 |
2,550 |
2,550 |
-3.92% |
22,000 |
| 2024/7/4 |
2,648 |
2,661 |
2,628 |
2,654 |
+0.19% |
28,400 |
| 2024/7/3 |
2,592 |
2,664 |
2,592 |
2,649 |
+1.46% |
30,500 |
| 2024/7/2 |
2,650 |
2,650 |
2,580 |
2,611 |
-0.72% |
31,000 |
| 2024/7/1 |
2,650 |
2,685 |
2,621 |
2,630 |
-0.90% |
32,200 |
| 2024/6/28 |
2,622 |
2,660 |
2,599 |
2,654 |
+1.76% |
50,200 |
| 2024/6/27 |
2,488 |
2,608 |
2,483 |
2,608 |
+2.96% |
38,700 |
| 2024/6/26 |
2,500 |
2,537 |
2,485 |
2,533 |
+1.28% |
43,200 |
| 2024/6/25 |
2,458 |
2,501 |
2,458 |
2,501 |
+2.08% |
27,200 |
| 2024/6/24 |
2,439 |
2,461 |
2,417 |
2,450 |
+1.32% |
27,800 |
| 2024/6/21 |
2,392 |
2,434 |
2,387 |
2,418 |
+1.60% |
28,000 |
| 2024/6/20 |
2,406 |
2,418 |
2,348 |
2,380 |
-1.12% |
13,900 |
| 2024/6/19 |
2,399 |
2,409 |
2,390 |
2,407 |
+1.05% |
12,100 |
| 2024/6/18 |
2,368 |
2,395 |
2,363 |
2,382 |
+1.45% |
9,100 |
| 2024/6/17 |
2,337 |
2,371 |
2,309 |
2,348 |
-0.72% |
17,700 |
| 2024/6/14 |
2,310 |
2,380 |
2,304 |
2,365 |
+2.20% |
33,700 |
| 2024/6/13 |
2,348 |
2,348 |
2,296 |
2,314 |
-1.45% |
13,200 |
| 2024/6/12 |
2,349 |
2,354 |
2,336 |
2,348 |
+0.38% |
14,300 |
| 2024/6/11 |
2,325 |
2,349 |
2,294 |
2,339 |
+0.47% |
15,800 |
| 2024/6/10 |
2,386 |
2,386 |
2,328 |
2,328 |
-1.69% |
14,200 |
| 2024/6/7 |
2,388 |
2,399 |
2,368 |
2,368 |
-0.55% |
10,000 |
| 2024/6/6 |
2,389 |
2,398 |
2,366 |
2,381 |
-0.71% |
16,200 |
| 2024/6/5 |
2,381 |
2,398 |
2,365 |
2,398 |
-0.17% |
20,000 |
| 2024/6/4 |
2,362 |
2,414 |
2,356 |
2,402 |
+0.76% |
20,000 |
| 2024/6/3 |
2,399 |
2,400 |
2,368 |
2,384 |
-0.46% |
16,100 |
| 2024/5/31 |
2,353 |
2,398 |
2,353 |
2,395 |
+2.18% |
21,000 |
| 2024/5/30 |
2,310 |
2,344 |
2,309 |
2,344 |
+0.86% |
18,600 |
| 2024/5/29 |
2,325 |
2,350 |
2,307 |
2,324 |
+0.17% |
17,500 |
| 2024/5/28 |
2,351 |
2,360 |
2,319 |
2,320 |
-0.81% |
13,700 |
| 2024/5/27 |
2,311 |
2,358 |
2,311 |
2,339 |
+1.21% |
10,600 |
| 2024/5/24 |
2,325 |
2,335 |
2,300 |
2,311 |
-1.07% |
13,000 |
| 2024/5/23 |
2,302 |
2,347 |
2,289 |
2,336 |
+1.52% |
24,100 |
| 2024/5/22 |
2,266 |
2,309 |
2,266 |
2,301 |
+1.14% |
26,100 |
| 2024/5/21 |
2,282 |
2,292 |
2,267 |
2,275 |
-0.91% |
22,600 |
| 2024/5/20 |
2,227 |
2,297 |
2,227 |
2,296 |
+3.19% |
23,600 |
| 2024/5/17 |
2,214 |
2,238 |
2,197 |
2,225 |
+0.45% |
18,200 |
| 2024/5/16 |
2,197 |
2,220 |
2,170 |
2,215 |
+0.87% |
22,800 |
| 2024/5/15 |
2,260 |
2,273 |
2,196 |
2,196 |
-2.40% |
20,800 |
| 2024/5/14 |
2,270 |
2,273 |
2,196 |
2,250 |
-4.66% |
52,500 |
| 2024/5/13 |
2,365 |
2,365 |
2,330 |
2,360 |
+0.47% |
14,000 |
| 2024/5/10 |
2,350 |
2,350 |
2,308 |
2,349 |
+0.60% |
14,900 |
| 2024/5/9 |
2,297 |
2,348 |
2,292 |
2,335 |
+1.57% |
9,000 |
| 2024/5/8 |
2,358 |
2,358 |
2,297 |
2,299 |
-2.54% |
21,600 |
| 2024/5/7 |
2,385 |
2,385 |
2,345 |
2,359 |
-1.34% |
19,300 |
| 2024/5/2 |
2,383 |
2,395 |
2,373 |
2,391 |
+1.23% |
7,900 |
| 2024/5/1 |
2,344 |
2,370 |
2,344 |
2,362 |
-0.42% |
10,100 |
| 2024/4/30 |
2,317 |
2,372 |
2,315 |
2,372 |
+2.33% |
21,600 |
| 2024/4/26 |
2,301 |
2,318 |
2,282 |
2,318 |
+0.74% |
29,400 |
| 2024/4/25 |
2,300 |
2,332 |
2,300 |
2,301 |
+1.59% |
39,300 |
| 2024/4/24 |
2,239 |
2,278 |
2,239 |
2,265 |
+2.03% |
30,400 |
| 2024/4/23 |
2,240 |
2,246 |
2,209 |
2,220 |
-0.05% |
18,700 |
| 2024/4/22 |
2,240 |
2,240 |
2,194 |
2,221 |
-1.24% |
31,100 |
| 2024/4/19 |
2,278 |
2,284 |
2,218 |
2,249 |
-2.22% |
43,600 |
| 2024/4/18 |
2,289 |
2,313 |
2,273 |
2,300 |
+1.19% |
11,700 |
| 2024/4/17 |
2,276 |
2,286 |
2,259 |
2,273 |
+0.40% |
16,400 |
| 2024/4/16 |
2,272 |
2,283 |
2,250 |
2,264 |
-1.35% |
27,600 |
| 2024/4/15 |
2,293 |
2,307 |
2,255 |
2,295 |
-1.12% |
33,400 |
| 2024/4/12 |
2,317 |
2,343 |
2,317 |
2,321 |
+0.65% |
18,300 |
| 2024/4/11 |
2,274 |
2,317 |
2,258 |
2,306 |
-0.22% |
18,900 |
| 2024/4/10 |
2,340 |
2,349 |
2,300 |
2,311 |
-1.11% |
26,600 |
| 2024/4/9 |
2,331 |
2,351 |
2,331 |
2,337 |
+0.26% |
15,000 |
| 2024/4/8 |
2,302 |
2,332 |
2,297 |
2,331 |
+1.52% |
15,300 |
|
