| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
3,745 |
3,745 |
3,560 |
3,560 |
-2.20% |
43,500 |
| 2024/10/2 |
3,610 |
3,705 |
3,600 |
3,640 |
-2.02% |
56,700 |
| 2024/10/1 |
3,535 |
3,725 |
3,515 |
3,715 |
+7.22% |
60,800 |
| 2024/9/30 |
3,420 |
3,515 |
3,420 |
3,465 |
-2.94% |
82,500 |
| 2024/9/27 |
3,585 |
3,650 |
3,550 |
3,570 |
-0.83% |
71,200 |
| 2024/9/26 |
3,540 |
3,600 |
3,485 |
3,600 |
+4.50% |
91,400 |
| 2024/9/25 |
3,510 |
3,535 |
3,430 |
3,445 |
-2.82% |
69,000 |
| 2024/9/24 |
3,450 |
3,565 |
3,415 |
3,545 |
+3.65% |
82,400 |
| 2024/9/20 |
3,455 |
3,480 |
3,350 |
3,420 |
-0.29% |
73,600 |
| 2024/9/19 |
3,385 |
3,470 |
3,375 |
3,430 |
+1.78% |
38,300 |
| 2024/9/18 |
3,390 |
3,410 |
3,320 |
3,370 |
+0.15% |
40,000 |
| 2024/9/17 |
3,445 |
3,450 |
3,315 |
3,365 |
-1.61% |
43,400 |
| 2024/9/13 |
3,375 |
3,420 |
3,360 |
3,420 |
+1.18% |
42,600 |
| 2024/9/12 |
3,430 |
3,495 |
3,375 |
3,380 |
+0.60% |
34,600 |
| 2024/9/11 |
3,410 |
3,500 |
3,320 |
3,360 |
-1.47% |
52,500 |
| 2024/9/10 |
3,375 |
3,450 |
3,345 |
3,410 |
+2.56% |
46,800 |
| 2024/9/9 |
3,295 |
3,365 |
3,250 |
3,325 |
-2.64% |
56,500 |
| 2024/9/6 |
3,455 |
3,455 |
3,365 |
3,415 |
-0.44% |
38,200 |
| 2024/9/5 |
3,425 |
3,475 |
3,350 |
3,430 |
-0.29% |
45,900 |
| 2024/9/4 |
3,510 |
3,580 |
3,415 |
3,440 |
-6.52% |
78,700 |
| 2024/9/3 |
3,605 |
3,750 |
3,605 |
3,680 |
+2.94% |
84,500 |
| 2024/9/2 |
3,600 |
3,625 |
3,560 |
3,575 |
+0.28% |
47,300 |
| 2024/8/30 |
3,410 |
3,585 |
3,405 |
3,565 |
+4.70% |
69,500 |
| 2024/8/29 |
3,410 |
3,435 |
3,340 |
3,405 |
-1.16% |
100,900 |
| 2024/8/28 |
3,435 |
3,470 |
3,380 |
3,445 |
-0.43% |
136,100 |
| 2024/8/27 |
3,450 |
3,480 |
3,355 |
3,460 |
-0.72% |
126,600 |
| 2024/8/26 |
3,575 |
3,600 |
3,455 |
3,485 |
-2.52% |
63,700 |
| 2024/8/23 |
3,560 |
3,615 |
3,540 |
3,575 |
-0.83% |
40,900 |
| 2024/8/22 |
3,645 |
3,645 |
3,570 |
3,605 |
+0.14% |
29,300 |
| 2024/8/21 |
3,625 |
3,700 |
3,600 |
3,600 |
-2.57% |
31,800 |
| 2024/8/20 |
3,585 |
3,720 |
3,575 |
3,695 |
+4.08% |
78,800 |
| 2024/8/19 |
3,660 |
3,700 |
3,550 |
3,550 |
-4.83% |
71,200 |
| 2024/8/16 |
3,620 |
3,740 |
3,620 |
3,730 |
+4.48% |
59,900 |
| 2024/8/15 |
3,600 |
3,630 |
3,535 |
3,570 |
-0.83% |
47,500 |
| 2024/8/14 |
3,600 |
3,660 |
3,470 |
3,600 |
-0.14% |
73,000 |
| 2024/8/13 |
3,585 |
3,730 |
3,565 |
3,605 |
+3.59% |
74,700 |
| 2024/8/9 |
3,800 |
3,875 |
3,435 |
3,480 |
-5.69% |
193,000 |
| 2024/8/8 |
3,675 |
3,770 |
3,620 |
3,690 |
-1.47% |
71,800 |
| 2024/8/7 |
3,430 |
3,840 |
3,415 |
3,745 |
+5.20% |
91,300 |
| 2024/8/6 |
3,410 |
3,690 |
3,395 |
3,560 |
+11.08% |
118,100 |
| 2024/8/5 |
3,555 |
3,555 |
3,110 |
3,205 |
-15.88% |
125,400 |
| 2024/8/2 |
4,150 |
4,150 |
3,810 |
3,810 |
-11.19% |
108,800 |
| 2024/8/1 |
4,525 |
4,530 |
4,285 |
4,290 |
-5.61% |
50,600 |
| 2024/7/31 |
4,360 |
4,555 |
4,290 |
4,545 |
+3.65% |
47,600 |
| 2024/7/30 |
4,400 |
4,425 |
4,325 |
4,385 |
+0.23% |
56,400 |
| 2024/7/29 |
4,225 |
4,435 |
4,225 |
4,375 |
+5.29% |
65,800 |
| 2024/7/26 |
4,130 |
4,170 |
4,045 |
4,155 |
+0.97% |
43,100 |
| 2024/7/25 |
4,160 |
4,230 |
4,080 |
4,115 |
-3.86% |
64,900 |
| 2024/7/24 |
4,400 |
4,480 |
4,260 |
4,280 |
-2.95% |
58,100 |
| 2024/7/23 |
4,370 |
4,540 |
4,360 |
4,410 |
-0.11% |
63,300 |
| 2024/7/22 |
4,505 |
4,550 |
4,300 |
4,415 |
-1.89% |
156,400 |
| 2024/7/19 |
4,350 |
4,530 |
4,350 |
4,500 |
+3.09% |
102,900 |
| 2024/7/18 |
4,295 |
4,400 |
4,230 |
4,365 |
+0.00% |
82,000 |
| 2024/7/17 |
4,275 |
4,365 |
4,260 |
4,365 |
+2.83% |
74,400 |
| 2024/7/16 |
4,180 |
4,325 |
4,150 |
4,245 |
+3.66% |
75,300 |
| 2024/7/12 |
4,040 |
4,170 |
4,025 |
4,095 |
+0.00% |
79,100 |
| 2024/7/11 |
4,050 |
4,100 |
3,930 |
4,095 |
+1.87% |
116,500 |
| 2024/7/10 |
4,080 |
4,080 |
3,975 |
4,020 |
-1.95% |
86,500 |
| 2024/7/9 |
3,855 |
4,135 |
3,855 |
4,100 |
+6.49% |
151,700 |
| 2024/7/8 |
3,865 |
3,870 |
3,805 |
3,850 |
-0.52% |
66,800 |
| 2024/7/5 |
3,910 |
3,965 |
3,860 |
3,870 |
-1.78% |
78,400 |
| 2024/7/4 |
3,855 |
4,015 |
3,815 |
3,940 |
+2.20% |
99,900 |
| 2024/7/3 |
3,920 |
3,945 |
3,785 |
3,855 |
-1.41% |
87,600 |
| 2024/7/2 |
3,850 |
3,920 |
3,815 |
3,910 |
+1.43% |
53,800 |
| 2024/7/1 |
3,980 |
3,980 |
3,840 |
3,855 |
-3.26% |
94,000 |
| 2024/6/28 |
3,985 |
4,010 |
3,920 |
3,985 |
+1.01% |
61,000 |
| 2024/6/27 |
3,965 |
3,990 |
3,920 |
3,945 |
-0.50% |
52,200 |
| 2024/6/26 |
3,970 |
4,005 |
3,930 |
3,965 |
+0.25% |
58,600 |
| 2024/6/25 |
3,835 |
3,965 |
3,805 |
3,955 |
+3.13% |
75,900 |
| 2024/6/24 |
3,815 |
3,885 |
3,775 |
3,835 |
+0.39% |
66,900 |
| 2024/6/21 |
3,840 |
3,875 |
3,820 |
3,820 |
-1.04% |
71,000 |
| 2024/6/20 |
3,895 |
3,930 |
3,825 |
3,860 |
-1.03% |
81,000 |
| 2024/6/19 |
3,880 |
3,935 |
3,860 |
3,900 |
-0.13% |
67,700 |
| 2024/6/18 |
4,125 |
4,135 |
3,840 |
3,905 |
-3.70% |
110,900 |
| 2024/6/17 |
4,240 |
4,240 |
4,055 |
4,055 |
-4.92% |
71,900 |
| 2024/6/14 |
4,030 |
4,285 |
4,030 |
4,265 |
+5.57% |
88,400 |
| 2024/6/13 |
4,160 |
4,195 |
4,010 |
4,040 |
-3.12% |
81,500 |
| 2024/6/12 |
4,225 |
4,340 |
4,170 |
4,170 |
-0.36% |
104,600 |
| 2024/6/11 |
4,200 |
4,250 |
4,175 |
4,185 |
+0.60% |
78,500 |
| 2024/6/10 |
4,090 |
4,235 |
4,090 |
4,160 |
+2.72% |
79,000 |
| 2024/6/7 |
4,025 |
4,115 |
4,010 |
4,050 |
+0.62% |
57,100 |
| 2024/6/6 |
4,040 |
4,110 |
3,990 |
4,025 |
+0.75% |
82,800 |
| 2024/6/5 |
4,125 |
4,160 |
3,935 |
3,995 |
-4.77% |
158,400 |
| 2024/6/4 |
4,260 |
4,365 |
4,175 |
4,195 |
-2.21% |
122,900 |
| 2024/6/3 |
4,415 |
4,425 |
4,230 |
4,290 |
-0.12% |
151,000 |
| 2024/5/31 |
4,340 |
4,420 |
4,295 |
4,295 |
-0.12% |
433,600 |
| 2024/5/30 |
4,200 |
4,345 |
4,195 |
4,300 |
-2.16% |
134,600 |
| 2024/5/29 |
4,705 |
4,720 |
4,370 |
4,395 |
-3.72% |
234,300 |
| 2024/5/28 |
4,465 |
4,630 |
4,435 |
4,565 |
+3.51% |
241,900 |
| 2024/5/27 |
4,235 |
4,410 |
4,210 |
4,410 |
+5.50% |
161,100 |
| 2024/5/24 |
4,110 |
4,205 |
4,060 |
4,180 |
+0.60% |
67,600 |
| 2024/5/23 |
4,105 |
4,195 |
4,045 |
4,155 |
+2.47% |
99,400 |
| 2024/5/22 |
4,295 |
4,345 |
4,050 |
4,055 |
-5.15% |
110,600 |
| 2024/5/21 |
4,095 |
4,375 |
4,095 |
4,275 |
+5.82% |
169,000 |
| 2024/5/20 |
4,040 |
4,125 |
4,010 |
4,040 |
+0.00% |
73,100 |
| 2024/5/17 |
4,080 |
4,110 |
4,000 |
4,040 |
-0.74% |
62,600 |
| 2024/5/16 |
3,980 |
4,125 |
3,920 |
4,070 |
+3.17% |
102,200 |
| 2024/5/15 |
4,025 |
4,090 |
3,935 |
3,945 |
-2.11% |
123,200 |
| 2024/5/14 |
4,095 |
4,125 |
3,970 |
4,030 |
-3.24% |
117,100 |
| 2024/5/13 |
3,805 |
4,230 |
3,805 |
4,165 |
+7.62% |
205,200 |
| 2024/5/10 |
3,905 |
4,150 |
3,545 |
3,870 |
+0.78% |
514,600 |
| 2024/5/9 |
3,705 |
3,840 |
3,660 |
3,840 |
+4.35% |
83,800 |
| 2024/5/8 |
3,740 |
3,755 |
3,635 |
3,680 |
-2.13% |
85,800 |
| 2024/5/7 |
3,785 |
3,810 |
3,725 |
3,760 |
-0.40% |
81,900 |
| 2024/5/2 |
3,850 |
3,880 |
3,740 |
3,775 |
-1.56% |
62,400 |
| 2024/5/1 |
3,905 |
3,935 |
3,815 |
3,835 |
-4.24% |
80,500 |
| 2024/4/30 |
3,890 |
4,040 |
3,810 |
4,005 |
+3.35% |
138,500 |
| 2024/4/26 |
3,880 |
3,975 |
3,775 |
3,875 |
+1.04% |
180,600 |
| 2024/4/25 |
3,920 |
3,970 |
3,835 |
3,835 |
-3.88% |
55,600 |
| 2024/4/24 |
3,975 |
4,000 |
3,880 |
3,990 |
+1.27% |
60,200 |
| 2024/4/23 |
3,945 |
3,995 |
3,870 |
3,940 |
+0.38% |
93,900 |
| 2024/4/22 |
3,935 |
4,045 |
3,815 |
3,925 |
-0.13% |
185,500 |
| 2024/4/19 |
3,985 |
4,070 |
3,760 |
3,930 |
-1.13% |
125,700 |
| 2024/4/18 |
3,810 |
3,990 |
3,740 |
3,975 |
+3.38% |
65,600 |
| 2024/4/17 |
3,850 |
3,915 |
3,745 |
3,845 |
+1.45% |
98,100 |
| 2024/4/16 |
3,915 |
3,945 |
3,750 |
3,790 |
-3.32% |
92,700 |
| 2024/4/15 |
3,780 |
3,930 |
3,760 |
3,920 |
+1.03% |
100,500 |
| 2024/4/12 |
3,935 |
3,945 |
3,835 |
3,880 |
-1.65% |
134,300 |
| 2024/4/11 |
3,830 |
3,975 |
3,675 |
3,945 |
+4.37% |
205,500 |
| 2024/4/10 |
3,650 |
3,850 |
3,635 |
3,780 |
+4.28% |
212,400 |
| 2024/4/9 |
3,530 |
3,685 |
3,505 |
3,625 |
+3.13% |
101,200 |
| 2024/4/8 |
3,295 |
3,515 |
3,275 |
3,515 |
+8.15% |
125,000 |
| 2024/4/5 |
3,185 |
3,255 |
3,130 |
3,250 |
-0.15% |
34,600 |
|
