| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
4,039 |
4,076 |
3,964 |
3,971 |
-3.15% |
444,800 |
| 2024/10/7 |
4,037 |
4,112 |
4,010 |
4,100 |
+2.50% |
420,800 |
| 2024/10/4 |
3,948 |
4,005 |
3,947 |
4,000 |
+0.86% |
428,700 |
| 2024/10/3 |
3,920 |
3,980 |
3,886 |
3,966 |
+2.53% |
380,500 |
| 2024/10/2 |
3,852 |
3,888 |
3,838 |
3,868 |
+0.42% |
367,300 |
| 2024/10/1 |
3,726 |
3,896 |
3,711 |
3,852 |
+3.38% |
338,400 |
| 2024/9/30 |
3,723 |
3,761 |
3,695 |
3,726 |
-2.33% |
392,800 |
| 2024/9/27 |
3,828 |
3,862 |
3,781 |
3,815 |
-2.30% |
462,700 |
| 2024/9/26 |
3,834 |
3,927 |
3,824 |
3,905 |
+1.01% |
994,100 |
| 2024/9/25 |
3,629 |
3,906 |
3,586 |
3,866 |
+14.11% |
2,115,800 |
| 2024/9/24 |
3,380 |
3,430 |
3,373 |
3,388 |
+0.50% |
324,900 |
| 2024/9/20 |
3,397 |
3,423 |
3,368 |
3,371 |
-0.53% |
400,900 |
| 2024/9/19 |
3,395 |
3,432 |
3,388 |
3,389 |
+1.13% |
254,200 |
| 2024/9/18 |
3,349 |
3,379 |
3,331 |
3,351 |
+0.33% |
213,100 |
| 2024/9/17 |
3,378 |
3,390 |
3,316 |
3,340 |
-0.12% |
218,300 |
| 2024/9/13 |
3,380 |
3,393 |
3,336 |
3,344 |
-1.62% |
241,600 |
| 2024/9/12 |
3,411 |
3,443 |
3,376 |
3,399 |
+0.41% |
260,000 |
| 2024/9/11 |
3,454 |
3,460 |
3,367 |
3,385 |
-1.48% |
258,100 |
| 2024/9/10 |
3,431 |
3,482 |
3,430 |
3,436 |
-0.87% |
301,900 |
| 2024/9/9 |
3,450 |
3,493 |
3,428 |
3,466 |
-1.11% |
231,300 |
| 2024/9/6 |
3,577 |
3,579 |
3,491 |
3,505 |
-0.60% |
219,800 |
| 2024/9/5 |
3,494 |
3,539 |
3,470 |
3,526 |
+1.09% |
272,000 |
| 2024/9/4 |
3,510 |
3,578 |
3,474 |
3,488 |
-2.57% |
419,900 |
| 2024/9/3 |
3,493 |
3,593 |
3,489 |
3,580 |
+3.44% |
259,100 |
| 2024/9/2 |
3,526 |
3,526 |
3,430 |
3,461 |
-1.45% |
277,500 |
| 2024/8/30 |
3,522 |
3,527 |
3,490 |
3,512 |
-0.06% |
362,200 |
| 2024/8/29 |
3,563 |
3,563 |
3,481 |
3,514 |
-1.62% |
353,500 |
| 2024/8/28 |
3,601 |
3,609 |
3,525 |
3,572 |
-1.60% |
379,000 |
| 2024/8/27 |
3,521 |
3,630 |
3,521 |
3,630 |
+3.92% |
324,000 |
| 2024/8/26 |
3,510 |
3,519 |
3,476 |
3,493 |
-0.96% |
234,400 |
| 2024/8/23 |
3,548 |
3,570 |
3,527 |
3,527 |
-0.65% |
229,400 |
| 2024/8/22 |
3,458 |
3,559 |
3,458 |
3,550 |
+3.29% |
310,400 |
| 2024/8/21 |
3,449 |
3,510 |
3,420 |
3,437 |
-1.63% |
391,000 |
| 2024/8/20 |
3,428 |
3,510 |
3,414 |
3,494 |
+3.77% |
314,100 |
| 2024/8/19 |
3,394 |
3,424 |
3,345 |
3,367 |
-0.50% |
365,000 |
| 2024/8/16 |
3,375 |
3,416 |
3,338 |
3,384 |
+1.71% |
431,800 |
| 2024/8/15 |
3,321 |
3,341 |
3,303 |
3,327 |
-0.42% |
272,200 |
| 2024/8/14 |
3,392 |
3,420 |
3,324 |
3,341 |
-1.53% |
315,400 |
| 2024/8/13 |
3,254 |
3,397 |
3,250 |
3,393 |
+4.82% |
597,500 |
| 2024/8/9 |
3,259 |
3,375 |
3,204 |
3,237 |
-1.19% |
773,200 |
| 2024/8/8 |
3,378 |
3,378 |
3,213 |
3,276 |
+8.19% |
912,400 |
| 2024/8/7 |
3,005 |
3,148 |
2,964 |
3,028 |
-1.53% |
542,900 |
| 2024/8/6 |
3,012 |
3,193 |
3,011 |
3,075 |
+6.02% |
534,100 |
| 2024/8/5 |
3,047 |
3,129 |
2,875 |
2,900.5 |
-10.15% |
710,400 |
| 2024/8/2 |
3,287 |
3,295 |
3,222 |
3,228 |
-4.33% |
371,600 |
| 2024/8/1 |
3,400 |
3,423 |
3,355 |
3,374 |
-2.17% |
214,600 |
| 2024/7/31 |
3,460 |
3,482 |
3,424 |
3,449 |
+0.00% |
457,000 |
| 2024/7/30 |
3,452 |
3,470 |
3,414 |
3,449 |
-0.09% |
295,900 |
| 2024/7/29 |
3,442 |
3,481 |
3,442 |
3,452 |
+0.85% |
221,700 |
| 2024/7/26 |
3,458 |
3,503 |
3,421 |
3,423 |
+0.23% |
277,900 |
| 2024/7/25 |
3,440 |
3,455 |
3,406 |
3,415 |
+0.26% |
373,100 |
| 2024/7/24 |
3,428 |
3,447 |
3,363 |
3,406 |
-1.36% |
322,800 |
| 2024/7/23 |
3,440 |
3,466 |
3,427 |
3,453 |
+0.23% |
247,400 |
| 2024/7/22 |
3,469 |
3,472 |
3,432 |
3,445 |
-0.43% |
182,800 |
| 2024/7/19 |
3,470 |
3,470 |
3,421 |
3,460 |
-0.12% |
224,500 |
| 2024/7/18 |
3,435 |
3,472 |
3,413 |
3,464 |
+0.32% |
425,800 |
| 2024/7/17 |
3,517 |
3,517 |
3,440 |
3,453 |
-1.03% |
312,300 |
| 2024/7/16 |
3,575 |
3,578 |
3,478 |
3,489 |
-2.10% |
386,400 |
| 2024/7/12 |
3,536 |
3,582 |
3,536 |
3,564 |
+0.56% |
308,300 |
| 2024/7/11 |
3,490 |
3,554 |
3,470 |
3,544 |
+2.67% |
460,100 |
| 2024/7/10 |
3,434 |
3,456 |
3,415 |
3,452 |
+0.35% |
237,100 |
| 2024/7/9 |
3,410 |
3,448 |
3,383 |
3,440 |
+0.94% |
333,600 |
| 2024/7/8 |
3,399 |
3,419 |
3,380 |
3,408 |
+0.59% |
257,900 |
| 2024/7/5 |
3,410 |
3,410 |
3,371 |
3,388 |
-0.06% |
246,200 |
| 2024/7/4 |
3,400 |
3,411 |
3,380 |
3,390 |
+0.50% |
326,100 |
| 2024/7/3 |
3,327 |
3,373 |
3,326 |
3,373 |
+1.02% |
366,600 |
| 2024/7/2 |
3,330 |
3,345 |
3,286 |
3,339 |
+0.42% |
465,400 |
| 2024/7/1 |
3,298 |
3,328 |
3,263 |
3,325 |
+2.15% |
401,100 |
| 2024/6/28 |
3,240 |
3,274 |
3,234 |
3,255 |
+0.90% |
480,100 |
| 2024/6/27 |
3,170 |
3,229 |
3,169 |
3,226 |
+1.03% |
352,800 |
| 2024/6/26 |
3,194 |
3,219 |
3,177 |
3,193 |
-0.44% |
281,500 |
| 2024/6/25 |
3,186 |
3,227 |
3,177 |
3,207 |
+1.20% |
306,100 |
| 2024/6/24 |
3,167 |
3,218 |
3,164 |
3,169 |
+1.21% |
377,600 |
| 2024/6/21 |
3,157 |
3,178 |
3,121 |
3,131 |
-0.92% |
604,800 |
| 2024/6/20 |
3,123 |
3,175 |
3,116 |
3,160 |
+0.70% |
336,200 |
| 2024/6/19 |
3,101 |
3,138 |
3,101 |
3,138 |
-0.73% |
329,800 |
| 2024/6/18 |
3,200 |
3,215 |
3,156 |
3,161 |
-1.59% |
336,100 |
| 2024/6/17 |
3,190 |
3,224 |
3,133 |
3,212 |
+0.69% |
484,900 |
| 2024/6/14 |
3,120 |
3,205 |
3,113 |
3,190 |
+2.15% |
567,100 |
| 2024/6/13 |
3,160 |
3,160 |
3,111 |
3,123 |
-1.36% |
427,100 |
| 2024/6/12 |
3,118 |
3,168 |
3,095 |
3,166 |
+0.83% |
454,100 |
| 2024/6/11 |
3,080 |
3,154 |
3,073 |
3,140 |
-0.25% |
436,700 |
| 2024/6/10 |
3,118 |
3,175 |
3,115 |
3,148 |
+1.61% |
408,100 |
| 2024/6/7 |
3,045 |
3,104 |
3,037 |
3,098 |
+1.74% |
434,400 |
| 2024/6/6 |
3,055 |
3,081 |
3,027 |
3,045 |
-1.23% |
798,800 |
| 2024/6/5 |
3,065 |
3,103 |
3,050 |
3,083 |
-1.85% |
813,500 |
| 2024/6/4 |
3,100 |
3,141 |
3,040 |
3,141 |
+0.16% |
723,600 |
| 2024/6/3 |
3,195 |
3,247 |
3,107 |
3,136 |
+2.05% |
1,230,600 |
| 2024/5/31 |
2,912 |
3,079 |
2,902 |
3,073 |
+5.98% |
1,280,500 |
| 2024/5/30 |
2,755 |
2,899.5 |
2,733 |
2,899.5 |
+3.96% |
1,701,300 |
| 2024/5/29 |
2,842 |
2,842 |
2,694 |
2,789 |
-2.96% |
3,106,700 |
| 2024/5/28 |
2,874 |
2,874 |
2,874 |
2,874 |
-19.59% |
337,500 |
| 2024/5/27 |
3,544 |
3,574 |
3,511 |
3,574 |
+1.59% |
279,000 |
| 2024/5/24 |
3,554 |
3,583 |
3,512 |
3,518 |
-1.12% |
457,700 |
| 2024/5/23 |
3,582 |
3,582 |
3,512 |
3,558 |
+0.03% |
525,600 |
| 2024/5/22 |
3,600 |
3,606 |
3,537 |
3,557 |
-2.12% |
712,900 |
| 2024/5/21 |
3,685 |
3,707 |
3,632 |
3,634 |
-1.60% |
429,400 |
| 2024/5/20 |
3,657 |
3,727 |
3,645 |
3,693 |
-0.14% |
422,200 |
| 2024/5/17 |
3,650 |
3,719 |
3,626 |
3,698 |
+0.63% |
511,000 |
| 2024/5/16 |
3,714 |
3,716 |
3,629 |
3,675 |
-1.47% |
688,700 |
| 2024/5/15 |
3,900 |
3,912 |
3,718 |
3,730 |
-3.87% |
896,200 |
| 2024/5/14 |
3,893 |
3,923 |
3,873 |
3,880 |
-0.33% |
502,400 |
| 2024/5/13 |
3,981 |
4,024 |
3,864 |
3,893 |
-11.98% |
1,076,000 |
| 2024/5/10 |
4,458 |
4,475 |
4,404 |
4,423 |
+0.23% |
270,000 |
| 2024/5/9 |
4,383 |
4,460 |
4,378 |
4,413 |
+0.00% |
247,900 |
| 2024/5/8 |
4,400 |
4,439 |
4,373 |
4,413 |
+0.62% |
272,100 |
| 2024/5/7 |
4,423 |
4,460 |
4,385 |
4,386 |
-0.07% |
270,300 |
| 2024/5/2 |
4,455 |
4,468 |
4,345 |
4,389 |
-0.63% |
435,400 |
| 2024/5/1 |
4,384 |
4,455 |
4,376 |
4,417 |
+1.21% |
199,300 |
| 2024/4/30 |
4,351 |
4,369 |
4,305 |
4,364 |
+0.67% |
195,800 |
| 2024/4/26 |
4,271 |
4,348 |
4,240 |
4,335 |
+0.65% |
176,200 |
| 2024/4/25 |
4,320 |
4,351 |
4,300 |
4,307 |
+0.26% |
170,400 |
| 2024/4/24 |
4,327 |
4,343 |
4,296 |
4,296 |
+0.02% |
209,600 |
| 2024/4/23 |
4,288 |
4,330 |
4,269 |
4,295 |
+0.16% |
159,000 |
| 2024/4/22 |
4,257 |
4,295 |
4,235 |
4,288 |
+1.97% |
225,000 |
| 2024/4/19 |
4,240 |
4,249 |
4,182 |
4,205 |
-0.92% |
230,400 |
| 2024/4/18 |
4,275 |
4,301 |
4,243 |
4,244 |
-0.96% |
234,500 |
| 2024/4/17 |
4,335 |
4,339 |
4,272 |
4,285 |
-1.18% |
209,000 |
| 2024/4/16 |
4,263 |
4,340 |
4,240 |
4,336 |
+1.31% |
225,900 |
| 2024/4/15 |
4,300 |
4,311 |
4,263 |
4,280 |
-1.36% |
170,700 |
| 2024/4/12 |
4,247 |
4,341 |
4,245 |
4,339 |
+1.97% |
278,100 |
| 2024/4/11 |
4,326 |
4,326 |
4,247 |
4,255 |
-1.82% |
413,100 |
| 2024/4/10 |
4,322 |
4,372 |
4,321 |
4,334 |
-0.05% |
136,700 |
|
