| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
3,455 |
3,500 |
3,405 |
3,410 |
-0.87% |
9,700 |
| 2024/10/4 |
3,475 |
3,515 |
3,430 |
3,440 |
-1.01% |
7,200 |
| 2024/10/3 |
3,500 |
3,550 |
3,475 |
3,475 |
+0.58% |
9,500 |
| 2024/10/2 |
3,585 |
3,585 |
3,455 |
3,455 |
-3.63% |
11,600 |
| 2024/10/1 |
3,525 |
3,595 |
3,500 |
3,585 |
+3.17% |
10,300 |
| 2024/9/30 |
3,455 |
3,550 |
3,405 |
3,475 |
-2.93% |
16,700 |
| 2024/9/27 |
3,630 |
3,635 |
3,580 |
3,580 |
-1.24% |
13,000 |
| 2024/9/26 |
3,575 |
3,625 |
3,510 |
3,625 |
+1.97% |
14,700 |
| 2024/9/25 |
3,590 |
3,595 |
3,550 |
3,555 |
+0.00% |
8,400 |
| 2024/9/24 |
3,610 |
3,610 |
3,520 |
3,555 |
-0.14% |
9,900 |
| 2024/9/20 |
3,475 |
3,565 |
3,430 |
3,560 |
+2.45% |
41,200 |
| 2024/9/19 |
3,495 |
3,545 |
3,475 |
3,475 |
+0.43% |
11,000 |
| 2024/9/18 |
3,410 |
3,460 |
3,385 |
3,460 |
+1.76% |
9,200 |
| 2024/9/17 |
3,500 |
3,500 |
3,350 |
3,400 |
-3.00% |
12,800 |
| 2024/9/13 |
3,480 |
3,570 |
3,455 |
3,505 |
+0.00% |
16,000 |
| 2024/9/12 |
3,395 |
3,520 |
3,395 |
3,505 |
+3.85% |
12,000 |
| 2024/9/11 |
3,455 |
3,580 |
3,325 |
3,375 |
-2.74% |
22,000 |
| 2024/9/10 |
3,300 |
3,480 |
3,280 |
3,470 |
+5.15% |
17,600 |
| 2024/9/9 |
3,330 |
3,330 |
3,230 |
3,300 |
-2.08% |
24,600 |
| 2024/9/6 |
3,500 |
3,535 |
3,360 |
3,370 |
-4.13% |
15,800 |
| 2024/9/5 |
3,530 |
3,545 |
3,430 |
3,515 |
-0.57% |
20,700 |
| 2024/9/4 |
3,635 |
3,660 |
3,500 |
3,535 |
-4.46% |
33,400 |
| 2024/9/3 |
3,670 |
3,715 |
3,665 |
3,700 |
+1.65% |
14,900 |
| 2024/9/2 |
3,820 |
3,830 |
3,630 |
3,640 |
-4.71% |
20,400 |
| 2024/8/30 |
3,745 |
3,830 |
3,730 |
3,820 |
+3.38% |
20,200 |
| 2024/8/29 |
3,685 |
3,755 |
3,670 |
3,695 |
+0.68% |
10,400 |
| 2024/8/28 |
3,705 |
3,750 |
3,665 |
3,670 |
-0.68% |
9,800 |
| 2024/8/27 |
3,685 |
3,730 |
3,660 |
3,695 |
+0.41% |
9,900 |
| 2024/8/26 |
3,595 |
3,680 |
3,525 |
3,680 |
+3.52% |
12,000 |
| 2024/8/23 |
3,565 |
3,620 |
3,555 |
3,555 |
-0.28% |
4,500 |
| 2024/8/22 |
3,645 |
3,650 |
3,495 |
3,565 |
-1.66% |
11,500 |
| 2024/8/21 |
3,490 |
3,645 |
3,490 |
3,625 |
+2.84% |
15,300 |
| 2024/8/20 |
3,385 |
3,535 |
3,385 |
3,525 |
+4.75% |
25,400 |
| 2024/8/19 |
3,470 |
3,470 |
3,355 |
3,365 |
-3.03% |
14,400 |
| 2024/8/16 |
3,470 |
3,500 |
3,380 |
3,470 |
+0.00% |
15,000 |
| 2024/8/15 |
3,510 |
3,535 |
3,450 |
3,470 |
-1.14% |
9,600 |
| 2024/8/14 |
3,620 |
3,620 |
3,485 |
3,510 |
-1.13% |
12,400 |
| 2024/8/13 |
3,450 |
3,565 |
3,420 |
3,550 |
+4.72% |
20,400 |
| 2024/8/9 |
3,360 |
3,450 |
3,300 |
3,390 |
+3.04% |
20,900 |
| 2024/8/8 |
3,355 |
3,455 |
3,260 |
3,290 |
-3.24% |
39,700 |
| 2024/8/7 |
3,360 |
3,505 |
3,260 |
3,400 |
-1.02% |
29,900 |
| 2024/8/6 |
3,360 |
3,600 |
3,360 |
3,435 |
+6.68% |
40,500 |
| 2024/8/5 |
3,400 |
3,550 |
3,110 |
3,220 |
-9.17% |
44,300 |
| 2024/8/2 |
3,740 |
3,800 |
3,525 |
3,545 |
-10.25% |
63,200 |
| 2024/8/1 |
3,480 |
3,955 |
3,445 |
3,950 |
+11.58% |
97,800 |
| 2024/7/31 |
3,490 |
3,575 |
3,430 |
3,540 |
+0.28% |
31,900 |
| 2024/7/30 |
3,635 |
3,635 |
3,530 |
3,530 |
-2.49% |
16,700 |
| 2024/7/29 |
3,590 |
3,620 |
3,540 |
3,620 |
+2.70% |
14,300 |
| 2024/7/26 |
3,535 |
3,640 |
3,525 |
3,525 |
+0.00% |
14,200 |
| 2024/7/25 |
3,560 |
3,615 |
3,525 |
3,525 |
-1.95% |
16,300 |
| 2024/7/24 |
3,690 |
3,690 |
3,595 |
3,595 |
-2.04% |
10,200 |
| 2024/7/23 |
3,595 |
3,670 |
3,570 |
3,670 |
+3.67% |
15,900 |
| 2024/7/22 |
3,565 |
3,655 |
3,520 |
3,540 |
-1.53% |
17,000 |
| 2024/7/19 |
3,620 |
3,645 |
3,595 |
3,595 |
-1.51% |
19,200 |
| 2024/7/18 |
3,815 |
3,830 |
3,640 |
3,650 |
-5.19% |
26,500 |
| 2024/7/17 |
3,810 |
3,855 |
3,775 |
3,850 |
+2.67% |
18,800 |
| 2024/7/16 |
3,760 |
3,820 |
3,705 |
3,750 |
+0.81% |
18,400 |
| 2024/7/12 |
3,540 |
3,765 |
3,540 |
3,720 |
+5.08% |
42,000 |
| 2024/7/11 |
3,590 |
3,590 |
3,500 |
3,540 |
-0.14% |
25,500 |
| 2024/7/10 |
3,565 |
3,625 |
3,515 |
3,545 |
-0.56% |
22,200 |
| 2024/7/9 |
3,470 |
3,565 |
3,460 |
3,565 |
+3.33% |
27,500 |
| 2024/7/8 |
3,365 |
3,450 |
3,365 |
3,450 |
+2.07% |
14,000 |
| 2024/7/5 |
3,300 |
3,425 |
3,300 |
3,380 |
+1.81% |
18,600 |
| 2024/7/4 |
3,370 |
3,370 |
3,310 |
3,320 |
-1.78% |
17,000 |
| 2024/7/3 |
3,390 |
3,410 |
3,355 |
3,380 |
-0.15% |
17,100 |
| 2024/7/2 |
3,345 |
3,385 |
3,300 |
3,385 |
+1.50% |
19,800 |
| 2024/7/1 |
3,350 |
3,380 |
3,295 |
3,335 |
+1.21% |
22,200 |
| 2024/6/28 |
3,330 |
3,330 |
3,255 |
3,295 |
-1.35% |
20,200 |
| 2024/6/27 |
3,240 |
3,360 |
3,240 |
3,340 |
+3.25% |
33,300 |
| 2024/6/26 |
3,200 |
3,270 |
3,170 |
3,235 |
+2.05% |
22,900 |
| 2024/6/25 |
3,165 |
3,190 |
3,145 |
3,170 |
+0.00% |
10,900 |
| 2024/6/24 |
3,180 |
3,225 |
3,135 |
3,170 |
+1.12% |
24,300 |
| 2024/6/21 |
3,120 |
3,185 |
3,115 |
3,135 |
+0.48% |
23,300 |
| 2024/6/20 |
3,150 |
3,200 |
3,105 |
3,120 |
-1.11% |
18,000 |
| 2024/6/19 |
3,080 |
3,200 |
3,080 |
3,155 |
+2.44% |
29,400 |
| 2024/6/18 |
3,000 |
3,150 |
2,998 |
3,080 |
+2.67% |
30,100 |
| 2024/6/17 |
3,005 |
3,005 |
2,960 |
3,000 |
+0.00% |
34,600 |
| 2024/6/14 |
2,890 |
3,015 |
2,890 |
3,000 |
+3.66% |
22,400 |
| 2024/6/13 |
2,906 |
2,937 |
2,890 |
2,894 |
-0.38% |
14,400 |
| 2024/6/12 |
2,920 |
2,966 |
2,902 |
2,905 |
-1.19% |
12,100 |
| 2024/6/11 |
2,986 |
2,986 |
2,922 |
2,940 |
-1.54% |
20,300 |
| 2024/6/10 |
2,989 |
3,005 |
2,966 |
2,986 |
-0.03% |
15,600 |
| 2024/6/7 |
3,010 |
3,010 |
2,940 |
2,987 |
+0.91% |
16,100 |
| 2024/6/6 |
3,030 |
3,030 |
2,960 |
2,960 |
-0.64% |
12,200 |
| 2024/6/5 |
2,982 |
3,030 |
2,961 |
2,979 |
+0.57% |
22,400 |
| 2024/6/4 |
2,875 |
2,970 |
2,875 |
2,962 |
+2.99% |
15,900 |
| 2024/6/3 |
2,958 |
2,980 |
2,876 |
2,876 |
-1.47% |
16,900 |
| 2024/5/31 |
2,888 |
2,919 |
2,842 |
2,919 |
+2.13% |
12,200 |
| 2024/5/30 |
2,793 |
2,903 |
2,751 |
2,858 |
+0.53% |
26,200 |
| 2024/5/29 |
2,907 |
2,907 |
2,829 |
2,843 |
-3.79% |
36,900 |
| 2024/5/28 |
3,070 |
3,085 |
2,955 |
2,955 |
-4.06% |
41,700 |
| 2024/5/27 |
3,045 |
3,090 |
3,015 |
3,080 |
+1.15% |
16,100 |
| 2024/5/24 |
3,010 |
3,070 |
2,985 |
3,045 |
-0.65% |
18,400 |
| 2024/5/23 |
3,090 |
3,090 |
3,010 |
3,065 |
-0.33% |
21,500 |
| 2024/5/22 |
3,070 |
3,125 |
3,055 |
3,075 |
-0.16% |
21,100 |
| 2024/5/21 |
3,150 |
3,175 |
3,080 |
3,080 |
-1.44% |
32,600 |
| 2024/5/20 |
3,255 |
3,285 |
3,125 |
3,125 |
-3.55% |
36,200 |
| 2024/5/17 |
3,215 |
3,270 |
3,150 |
3,240 |
+0.62% |
20,600 |
| 2024/5/16 |
3,305 |
3,320 |
3,220 |
3,220 |
-1.83% |
15,000 |
| 2024/5/15 |
3,375 |
3,375 |
3,270 |
3,280 |
-1.65% |
16,500 |
| 2024/5/14 |
3,250 |
3,380 |
3,250 |
3,335 |
+3.41% |
30,000 |
| 2024/5/13 |
3,205 |
3,300 |
3,200 |
3,225 |
+0.62% |
27,300 |
| 2024/5/10 |
3,230 |
3,265 |
3,190 |
3,205 |
-0.47% |
14,800 |
| 2024/5/9 |
3,180 |
3,240 |
3,130 |
3,220 |
+2.06% |
11,600 |
| 2024/5/8 |
3,230 |
3,290 |
3,155 |
3,155 |
-2.32% |
23,700 |
| 2024/5/7 |
3,030 |
3,235 |
3,030 |
3,230 |
+6.78% |
45,900 |
| 2024/5/2 |
3,050 |
3,095 |
2,995 |
3,025 |
-1.79% |
28,500 |
| 2024/5/1 |
3,250 |
3,250 |
3,030 |
3,080 |
-5.23% |
49,600 |
| 2024/4/30 |
3,265 |
3,265 |
3,160 |
3,250 |
+1.72% |
37,600 |
| 2024/4/26 |
3,130 |
3,210 |
3,100 |
3,195 |
+1.43% |
24,100 |
| 2024/4/25 |
3,240 |
3,245 |
3,140 |
3,150 |
-3.37% |
19,300 |
| 2024/4/24 |
3,275 |
3,320 |
3,250 |
3,260 |
+1.09% |
24,000 |
| 2024/4/23 |
3,300 |
3,300 |
3,200 |
3,225 |
-1.23% |
21,300 |
| 2024/4/22 |
3,150 |
3,290 |
3,145 |
3,265 |
+5.32% |
42,200 |
| 2024/4/19 |
3,175 |
3,175 |
3,060 |
3,100 |
-2.21% |
20,200 |
| 2024/4/18 |
3,080 |
3,230 |
3,075 |
3,170 |
+3.59% |
26,200 |
| 2024/4/17 |
3,150 |
3,150 |
3,040 |
3,060 |
-1.92% |
15,900 |
| 2024/4/16 |
3,100 |
3,210 |
3,060 |
3,120 |
-0.48% |
32,500 |
| 2024/4/15 |
3,165 |
3,280 |
3,100 |
3,135 |
-3.09% |
34,300 |
| 2024/4/12 |
3,155 |
3,250 |
3,155 |
3,235 |
+2.37% |
14,100 |
| 2024/4/11 |
3,185 |
3,215 |
3,145 |
3,160 |
-1.25% |
16,200 |
| 2024/4/10 |
3,230 |
3,280 |
3,200 |
3,200 |
-0.31% |
16,000 |
| 2024/4/9 |
3,190 |
3,235 |
3,140 |
3,210 |
+0.63% |
16,800 |
|
