| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
4,100 |
4,118 |
4,085 |
4,089 |
+0.12% |
695,400 |
| 2024/10/4 |
4,050 |
4,113 |
4,044 |
4,084 |
+1.62% |
867,400 |
| 2024/10/3 |
4,040 |
4,050 |
3,988 |
4,019 |
+1.01% |
805,400 |
| 2024/10/2 |
3,972 |
3,995 |
3,965 |
3,979 |
-1.22% |
844,400 |
| 2024/10/1 |
4,000 |
4,064 |
3,990 |
4,028 |
+0.52% |
686,300 |
| 2024/9/30 |
4,050 |
4,080 |
3,979 |
4,007 |
-2.48% |
1,236,400 |
| 2024/9/27 |
4,013 |
4,110 |
4,013 |
4,109 |
+0.91% |
928,000 |
| 2024/9/26 |
4,010 |
4,076 |
3,988 |
4,072 |
+2.08% |
1,304,700 |
| 2024/9/25 |
3,960 |
3,998 |
3,935 |
3,989 |
+0.18% |
769,200 |
| 2024/9/24 |
3,988 |
4,039 |
3,972 |
3,982 |
+0.33% |
1,236,100 |
| 2024/9/20 |
3,952 |
3,979 |
3,939 |
3,969 |
+0.81% |
1,246,300 |
| 2024/9/19 |
3,941 |
3,979 |
3,927 |
3,937 |
+0.28% |
817,300 |
| 2024/9/18 |
3,957 |
3,997 |
3,903 |
3,926 |
-0.78% |
695,500 |
| 2024/9/17 |
3,900 |
3,957 |
3,886 |
3,957 |
+2.86% |
1,111,700 |
| 2024/9/13 |
3,841 |
3,881 |
3,838 |
3,847 |
-0.34% |
804,700 |
| 2024/9/12 |
3,834 |
3,883 |
3,815 |
3,860 |
+1.47% |
631,100 |
| 2024/9/11 |
3,876 |
3,882 |
3,789 |
3,804 |
-2.24% |
951,300 |
| 2024/9/10 |
3,875 |
3,950 |
3,866 |
3,891 |
+0.41% |
1,060,800 |
| 2024/9/9 |
3,841 |
3,930 |
3,831 |
3,875 |
+0.65% |
1,016,000 |
| 2024/9/6 |
3,830 |
3,872 |
3,820 |
3,850 |
+0.86% |
548,300 |
| 2024/9/5 |
3,779 |
3,817 |
3,762 |
3,817 |
+0.98% |
539,600 |
| 2024/9/4 |
3,780 |
3,814 |
3,773 |
3,780 |
-1.10% |
775,400 |
| 2024/9/3 |
3,791 |
3,824 |
3,791 |
3,822 |
+0.61% |
465,900 |
| 2024/9/2 |
3,820 |
3,821 |
3,786 |
3,799 |
-0.26% |
621,500 |
| 2024/8/30 |
3,831 |
3,847 |
3,791 |
3,809 |
-0.57% |
1,191,200 |
| 2024/8/29 |
3,830 |
3,845 |
3,807 |
3,831 |
-0.42% |
766,300 |
| 2024/8/28 |
3,917 |
3,921 |
3,833 |
3,847 |
-1.11% |
647,900 |
| 2024/8/27 |
3,838 |
3,935 |
3,831 |
3,890 |
+2.91% |
1,046,500 |
| 2024/8/26 |
3,789 |
3,796 |
3,759 |
3,780 |
-0.29% |
555,900 |
| 2024/8/23 |
3,761 |
3,810 |
3,761 |
3,791 |
+0.93% |
751,700 |
| 2024/8/22 |
3,760 |
3,773 |
3,714 |
3,756 |
+0.03% |
954,300 |
| 2024/8/21 |
3,769 |
3,832 |
3,755 |
3,755 |
-2.11% |
972,700 |
| 2024/8/20 |
3,830 |
3,836 |
3,790 |
3,836 |
+1.05% |
637,100 |
| 2024/8/19 |
3,835 |
3,835 |
3,775 |
3,796 |
-0.58% |
810,700 |
| 2024/8/16 |
3,810 |
3,865 |
3,801 |
3,818 |
+1.09% |
818,000 |
| 2024/8/15 |
3,810 |
3,810 |
3,743 |
3,777 |
-0.11% |
644,700 |
| 2024/8/14 |
3,820 |
3,848 |
3,758 |
3,781 |
-0.89% |
897,900 |
| 2024/8/13 |
3,725 |
3,815 |
3,675 |
3,815 |
+3.16% |
1,134,700 |
| 2024/8/9 |
3,678 |
3,757 |
3,632 |
3,698 |
+1.59% |
1,381,500 |
| 2024/8/8 |
3,720 |
3,809 |
3,626 |
3,640 |
-3.09% |
2,036,200 |
| 2024/8/7 |
3,751 |
3,805 |
3,633 |
3,756 |
-1.65% |
2,311,800 |
| 2024/8/6 |
4,006 |
4,110 |
3,524 |
3,819 |
-0.26% |
3,471,000 |
| 2024/8/5 |
4,023 |
4,094 |
3,801 |
3,829 |
-8.68% |
1,877,100 |
| 2024/8/2 |
4,300 |
4,303 |
4,193 |
4,193 |
-4.60% |
1,293,600 |
| 2024/8/1 |
4,450 |
4,481 |
4,352 |
4,395 |
-1.74% |
984,700 |
| 2024/7/31 |
4,383 |
4,488 |
4,380 |
4,473 |
+1.73% |
1,204,000 |
| 2024/7/30 |
4,430 |
4,440 |
4,385 |
4,397 |
-0.39% |
839,600 |
| 2024/7/29 |
4,375 |
4,434 |
4,358 |
4,414 |
+2.06% |
1,072,600 |
| 2024/7/26 |
4,345 |
4,377 |
4,316 |
4,325 |
-0.02% |
738,400 |
| 2024/7/25 |
4,293 |
4,342 |
4,266 |
4,326 |
+0.70% |
840,500 |
| 2024/7/24 |
4,342 |
4,345 |
4,281 |
4,296 |
-1.60% |
697,600 |
| 2024/7/23 |
4,330 |
4,368 |
4,330 |
4,366 |
+0.95% |
613,200 |
| 2024/7/22 |
4,300 |
4,336 |
4,261 |
4,325 |
+0.58% |
652,000 |
| 2024/7/19 |
4,379 |
4,398 |
4,277 |
4,300 |
-1.60% |
993,200 |
| 2024/7/18 |
4,204 |
4,395 |
4,204 |
4,370 |
+4.00% |
1,830,300 |
| 2024/7/17 |
4,230 |
4,244 |
4,196 |
4,202 |
-0.40% |
840,400 |
| 2024/7/16 |
4,250 |
4,268 |
4,219 |
4,219 |
-0.99% |
724,600 |
| 2024/7/12 |
4,290 |
4,320 |
4,251 |
4,261 |
-0.51% |
963,300 |
| 2024/7/11 |
4,260 |
4,295 |
4,249 |
4,283 |
+1.21% |
933,200 |
| 2024/7/10 |
4,200 |
4,232 |
4,171 |
4,232 |
+1.24% |
761,700 |
| 2024/7/9 |
4,182 |
4,199 |
4,159 |
4,180 |
-0.10% |
620,900 |
| 2024/7/8 |
4,156 |
4,229 |
4,137 |
4,184 |
+1.04% |
831,300 |
| 2024/7/5 |
4,165 |
4,182 |
4,121 |
4,141 |
-0.14% |
624,500 |
| 2024/7/4 |
4,170 |
4,198 |
4,120 |
4,147 |
-0.07% |
496,400 |
| 2024/7/3 |
4,127 |
4,150 |
4,100 |
4,150 |
+0.56% |
621,400 |
| 2024/7/2 |
4,085 |
4,127 |
4,070 |
4,127 |
+1.30% |
815,400 |
| 2024/7/1 |
4,095 |
4,127 |
4,069 |
4,074 |
-0.20% |
733,900 |
| 2024/6/28 |
4,113 |
4,123 |
4,078 |
4,082 |
-0.87% |
695,500 |
| 2024/6/27 |
4,101 |
4,118 |
4,045 |
4,118 |
+0.19% |
970,900 |
| 2024/6/26 |
4,117 |
4,119 |
4,067 |
4,110 |
+0.37% |
686,400 |
| 2024/6/25 |
4,108 |
4,122 |
4,088 |
4,095 |
+0.42% |
637,600 |
| 2024/6/24 |
4,134 |
4,157 |
4,078 |
4,078 |
-0.63% |
663,900 |
| 2024/6/21 |
4,096 |
4,167 |
4,096 |
4,104 |
+0.32% |
970,300 |
| 2024/6/20 |
4,138 |
4,173 |
4,075 |
4,091 |
-0.82% |
673,200 |
| 2024/6/19 |
4,123 |
4,138 |
4,086 |
4,125 |
-0.39% |
575,400 |
| 2024/6/18 |
4,194 |
4,210 |
4,136 |
4,141 |
-1.00% |
561,000 |
| 2024/6/17 |
4,138 |
4,192 |
4,116 |
4,183 |
+1.73% |
915,800 |
| 2024/6/14 |
4,096 |
4,140 |
4,082 |
4,112 |
+0.39% |
922,200 |
| 2024/6/13 |
4,128 |
4,147 |
4,078 |
4,096 |
-1.13% |
550,100 |
| 2024/6/12 |
4,164 |
4,205 |
4,130 |
4,143 |
-0.48% |
638,800 |
| 2024/6/11 |
4,129 |
4,183 |
4,128 |
4,163 |
+1.49% |
854,300 |
| 2024/6/10 |
4,109 |
4,123 |
4,081 |
4,102 |
-0.70% |
646,500 |
| 2024/6/7 |
4,118 |
4,173 |
4,103 |
4,131 |
-0.46% |
662,000 |
| 2024/6/6 |
4,141 |
4,194 |
4,113 |
4,150 |
+0.44% |
1,084,000 |
| 2024/6/5 |
4,103 |
4,166 |
4,082 |
4,132 |
+2.45% |
1,845,000 |
| 2024/6/4 |
3,950 |
4,039 |
3,940 |
4,033 |
+1.48% |
954,400 |
| 2024/6/3 |
3,980 |
4,019 |
3,969 |
3,974 |
+0.40% |
862,700 |
| 2024/5/31 |
3,884 |
3,974 |
3,872 |
3,958 |
+1.28% |
2,131,000 |
| 2024/5/30 |
3,955 |
3,955 |
3,901 |
3,908 |
-1.19% |
1,153,100 |
| 2024/5/29 |
3,990 |
3,996 |
3,954 |
3,955 |
-1.15% |
878,600 |
| 2024/5/28 |
3,988 |
4,006 |
3,973 |
4,001 |
-0.05% |
726,800 |
| 2024/5/27 |
4,035 |
4,044 |
3,991 |
4,003 |
-0.47% |
819,100 |
| 2024/5/24 |
4,020 |
4,049 |
4,004 |
4,022 |
-0.79% |
731,000 |
| 2024/5/23 |
4,038 |
4,076 |
4,003 |
4,054 |
+0.32% |
1,140,700 |
| 2024/5/22 |
4,082 |
4,097 |
4,041 |
4,041 |
-0.91% |
944,300 |
| 2024/5/21 |
4,115 |
4,132 |
4,061 |
4,078 |
-1.35% |
875,400 |
| 2024/5/20 |
4,088 |
4,156 |
4,084 |
4,134 |
+0.98% |
720,400 |
| 2024/5/17 |
4,055 |
4,133 |
4,045 |
4,094 |
+0.27% |
861,500 |
| 2024/5/16 |
4,100 |
4,103 |
4,016 |
4,083 |
-0.66% |
872,100 |
| 2024/5/15 |
4,050 |
4,131 |
4,050 |
4,110 |
+1.21% |
1,461,400 |
| 2024/5/14 |
4,111 |
4,184 |
4,058 |
4,061 |
+0.87% |
2,155,500 |
| 2024/5/13 |
4,250 |
4,329 |
3,988 |
4,026 |
-6.42% |
4,616,400 |
| 2024/5/10 |
4,129 |
4,312 |
4,122 |
4,302 |
+3.59% |
1,648,800 |
| 2024/5/9 |
4,185 |
4,192 |
4,153 |
4,153 |
-0.34% |
414,500 |
| 2024/5/8 |
4,194 |
4,205 |
4,150 |
4,167 |
-0.71% |
635,700 |
| 2024/5/7 |
4,197 |
4,207 |
4,149 |
4,197 |
-0.31% |
972,500 |
| 2024/5/2 |
4,223 |
4,225 |
4,199 |
4,210 |
-0.21% |
407,300 |
| 2024/5/1 |
4,218 |
4,255 |
4,198 |
4,219 |
+0.33% |
764,800 |
| 2024/4/30 |
4,209 |
4,232 |
4,161 |
4,205 |
+1.42% |
1,320,500 |
| 2024/4/26 |
4,162 |
4,168 |
4,122 |
4,146 |
-1.43% |
915,400 |
| 2024/4/25 |
4,237 |
4,245 |
4,193 |
4,206 |
-0.14% |
787,400 |
| 2024/4/24 |
4,221 |
4,225 |
4,176 |
4,212 |
-0.59% |
757,900 |
| 2024/4/23 |
4,205 |
4,248 |
4,205 |
4,237 |
-0.33% |
653,500 |
| 2024/4/22 |
4,130 |
4,275 |
4,119 |
4,251 |
+4.58% |
1,731,800 |
| 2024/4/19 |
4,060 |
4,097 |
4,035 |
4,065 |
-0.10% |
1,296,500 |
| 2024/4/18 |
4,060 |
4,117 |
4,057 |
4,069 |
+0.00% |
902,800 |
| 2024/4/17 |
4,078 |
4,080 |
4,023 |
4,069 |
+0.17% |
679,800 |
| 2024/4/16 |
4,080 |
4,080 |
4,019 |
4,062 |
-0.95% |
1,129,800 |
| 2024/4/15 |
4,103 |
4,109 |
4,061 |
4,101 |
-0.19% |
719,300 |
| 2024/4/12 |
4,098 |
4,146 |
4,080 |
4,109 |
+0.59% |
892,800 |
| 2024/4/11 |
4,081 |
4,089 |
4,057 |
4,085 |
+0.10% |
796,300 |
| 2024/4/10 |
4,076 |
4,106 |
4,075 |
4,081 |
+0.12% |
604,000 |
| 2024/4/9 |
4,070 |
4,095 |
4,046 |
4,076 |
+0.00% |
1,076,600 |
|
