| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
3,295 |
3,325 |
3,220 |
3,295 |
+2.17% |
321,800 |
| 2024/10/4 |
3,260 |
3,315 |
3,215 |
3,225 |
-2.42% |
324,300 |
| 2024/10/3 |
3,545 |
3,545 |
3,285 |
3,305 |
-2.94% |
617,300 |
| 2024/10/2 |
3,570 |
3,670 |
3,385 |
3,405 |
-3.54% |
953,500 |
| 2024/10/1 |
3,270 |
3,610 |
3,205 |
3,530 |
+10.14% |
931,400 |
| 2024/9/30 |
3,280 |
3,350 |
3,205 |
3,205 |
-5.87% |
503,700 |
| 2024/9/27 |
3,300 |
3,485 |
3,245 |
3,405 |
+5.09% |
737,900 |
| 2024/9/26 |
3,280 |
3,345 |
3,190 |
3,240 |
+0.93% |
389,400 |
| 2024/9/25 |
3,265 |
3,335 |
3,200 |
3,210 |
-3.02% |
472,200 |
| 2024/9/24 |
3,160 |
3,325 |
3,125 |
3,310 |
+7.12% |
678,900 |
| 2024/9/20 |
3,005 |
3,110 |
2,978 |
3,090 |
+4.60% |
351,500 |
| 2024/9/19 |
2,809 |
2,980 |
2,783 |
2,954 |
+8.52% |
438,900 |
| 2024/9/18 |
2,755 |
2,764 |
2,672 |
2,722 |
-0.26% |
221,100 |
| 2024/9/17 |
2,774 |
2,798 |
2,680 |
2,729 |
-1.30% |
270,300 |
| 2024/9/13 |
2,656 |
2,775 |
2,656 |
2,765 |
+4.73% |
360,800 |
| 2024/9/12 |
2,647 |
2,670 |
2,588 |
2,640 |
+3.69% |
232,400 |
| 2024/9/11 |
2,591 |
2,629 |
2,506 |
2,546 |
+0.20% |
321,500 |
| 2024/9/10 |
2,612 |
2,622 |
2,531 |
2,541 |
-1.66% |
147,700 |
| 2024/9/9 |
2,519 |
2,611 |
2,486 |
2,584 |
-1.90% |
228,100 |
| 2024/9/6 |
2,698 |
2,700 |
2,612 |
2,634 |
-2.15% |
278,800 |
| 2024/9/5 |
2,822 |
2,887 |
2,684 |
2,692 |
-5.68% |
357,200 |
| 2024/9/4 |
2,941 |
2,975 |
2,852 |
2,854 |
-8.08% |
278,700 |
| 2024/9/3 |
3,125 |
3,130 |
3,040 |
3,105 |
+0.16% |
194,500 |
| 2024/9/2 |
3,050 |
3,120 |
3,015 |
3,100 |
+4.17% |
246,900 |
| 2024/8/30 |
2,915 |
3,025 |
2,915 |
2,976 |
+2.87% |
250,100 |
| 2024/8/29 |
2,819 |
2,893 |
2,810 |
2,893 |
+1.76% |
99,700 |
| 2024/8/28 |
2,865 |
2,865 |
2,815 |
2,843 |
-1.59% |
122,300 |
| 2024/8/27 |
2,810 |
2,892 |
2,769 |
2,889 |
+2.85% |
155,300 |
| 2024/8/26 |
2,899 |
2,904 |
2,768 |
2,809 |
-3.20% |
209,200 |
| 2024/8/23 |
2,841 |
2,930 |
2,830 |
2,902 |
+0.90% |
195,100 |
| 2024/8/22 |
2,916 |
2,966 |
2,862 |
2,876 |
-2.54% |
250,000 |
| 2024/8/21 |
2,917 |
2,969 |
2,893 |
2,951 |
-0.81% |
222,400 |
| 2024/8/20 |
2,980 |
2,990 |
2,889 |
2,975 |
+0.00% |
390,800 |
| 2024/8/19 |
3,160 |
3,160 |
2,971 |
2,975 |
-5.85% |
307,000 |
| 2024/8/16 |
2,950 |
3,160 |
2,940 |
3,160 |
+9.46% |
338,700 |
| 2024/8/15 |
2,952 |
2,978 |
2,843 |
2,887 |
-0.59% |
263,200 |
| 2024/8/14 |
2,836 |
2,975 |
2,736 |
2,904 |
+0.62% |
349,200 |
| 2024/8/13 |
2,855 |
3,030 |
2,855 |
2,886 |
-2.57% |
421,500 |
| 2024/8/9 |
3,095 |
3,105 |
2,875 |
2,962 |
-0.50% |
300,400 |
| 2024/8/8 |
2,885 |
3,030 |
2,870 |
2,977 |
+1.50% |
259,200 |
| 2024/8/7 |
2,696 |
3,060 |
2,684 |
2,933 |
+6.46% |
345,100 |
| 2024/8/6 |
2,652 |
2,870 |
2,616 |
2,755 |
+12.36% |
374,000 |
| 2024/8/5 |
2,749 |
2,773 |
2,451 |
2,452 |
-16.91% |
479,000 |
| 2024/8/2 |
3,010 |
3,085 |
2,949 |
2,951 |
-6.17% |
386,300 |
| 2024/8/1 |
3,340 |
3,340 |
3,110 |
3,145 |
-7.77% |
260,900 |
| 2024/7/31 |
3,290 |
3,410 |
3,260 |
3,410 |
+1.19% |
154,800 |
| 2024/7/30 |
3,410 |
3,465 |
3,325 |
3,370 |
-1.89% |
132,600 |
| 2024/7/29 |
3,400 |
3,500 |
3,360 |
3,435 |
+2.84% |
200,700 |
| 2024/7/26 |
3,350 |
3,445 |
3,325 |
3,340 |
+0.30% |
174,000 |
| 2024/7/25 |
3,455 |
3,480 |
3,325 |
3,330 |
-6.06% |
332,100 |
| 2024/7/24 |
3,570 |
3,665 |
3,540 |
3,545 |
-0.70% |
152,900 |
| 2024/7/23 |
3,660 |
3,670 |
3,565 |
3,570 |
-0.97% |
184,900 |
| 2024/7/22 |
3,775 |
3,780 |
3,590 |
3,605 |
-4.50% |
261,300 |
| 2024/7/19 |
3,770 |
3,805 |
3,725 |
3,775 |
-0.13% |
166,100 |
| 2024/7/18 |
3,900 |
3,935 |
3,780 |
3,780 |
-4.79% |
284,000 |
| 2024/7/17 |
4,095 |
4,105 |
3,955 |
3,970 |
-1.37% |
273,600 |
| 2024/7/16 |
3,890 |
4,155 |
3,865 |
4,025 |
+7.33% |
557,100 |
| 2024/7/12 |
3,670 |
3,755 |
3,660 |
3,750 |
+0.40% |
181,500 |
| 2024/7/11 |
3,850 |
3,895 |
3,730 |
3,735 |
+1.08% |
205,800 |
| 2024/7/10 |
3,770 |
3,815 |
3,645 |
3,695 |
-3.15% |
229,000 |
| 2024/7/9 |
3,890 |
3,930 |
3,780 |
3,815 |
-0.78% |
243,700 |
| 2024/7/8 |
3,800 |
3,905 |
3,770 |
3,845 |
+4.20% |
236,800 |
| 2024/7/5 |
3,730 |
3,770 |
3,640 |
3,690 |
-2.38% |
232,100 |
| 2024/7/4 |
3,855 |
3,905 |
3,750 |
3,780 |
-1.69% |
265,200 |
| 2024/7/3 |
3,750 |
3,845 |
3,750 |
3,845 |
+3.08% |
241,100 |
| 2024/7/2 |
3,695 |
3,855 |
3,685 |
3,730 |
+2.47% |
399,400 |
| 2024/7/1 |
3,560 |
3,670 |
3,555 |
3,640 |
+2.25% |
200,900 |
| 2024/6/28 |
3,560 |
3,595 |
3,510 |
3,560 |
+1.42% |
152,100 |
| 2024/6/27 |
3,500 |
3,560 |
3,470 |
3,510 |
+0.29% |
136,100 |
| 2024/6/26 |
3,310 |
3,500 |
3,300 |
3,500 |
+6.38% |
172,600 |
| 2024/6/25 |
3,355 |
3,355 |
3,265 |
3,290 |
-2.23% |
103,900 |
| 2024/6/24 |
3,220 |
3,390 |
3,215 |
3,365 |
+5.16% |
192,600 |
| 2024/6/21 |
3,265 |
3,265 |
3,180 |
3,200 |
-1.84% |
122,900 |
| 2024/6/20 |
3,350 |
3,355 |
3,210 |
3,260 |
-3.12% |
126,500 |
| 2024/6/19 |
3,390 |
3,455 |
3,340 |
3,365 |
-1.17% |
141,000 |
| 2024/6/18 |
3,415 |
3,460 |
3,355 |
3,405 |
+0.29% |
167,100 |
| 2024/6/17 |
3,420 |
3,445 |
3,335 |
3,395 |
-2.02% |
183,900 |
| 2024/6/14 |
3,210 |
3,470 |
3,210 |
3,465 |
+8.79% |
319,600 |
| 2024/6/13 |
3,300 |
3,300 |
3,170 |
3,185 |
-2.75% |
125,400 |
| 2024/6/12 |
3,215 |
3,345 |
3,215 |
3,275 |
+2.02% |
268,900 |
| 2024/6/11 |
3,000 |
3,315 |
3,000 |
3,210 |
+7.04% |
563,000 |
| 2024/6/10 |
2,900 |
2,999 |
2,885 |
2,999 |
+2.85% |
116,800 |
| 2024/6/7 |
2,866 |
2,970 |
2,866 |
2,916 |
+2.17% |
130,900 |
| 2024/6/6 |
2,919 |
2,950 |
2,826 |
2,854 |
-0.76% |
119,900 |
| 2024/6/5 |
3,045 |
3,065 |
2,870 |
2,876 |
-6.62% |
266,700 |
| 2024/6/4 |
3,100 |
3,180 |
3,080 |
3,080 |
-1.75% |
68,500 |
| 2024/6/3 |
3,175 |
3,200 |
3,120 |
3,135 |
-0.48% |
69,600 |
| 2024/5/31 |
3,090 |
3,150 |
3,060 |
3,150 |
+2.61% |
74,300 |
| 2024/5/30 |
3,105 |
3,130 |
3,035 |
3,070 |
-3.31% |
144,800 |
| 2024/5/29 |
3,235 |
3,330 |
3,145 |
3,175 |
-0.94% |
185,500 |
| 2024/5/28 |
3,165 |
3,280 |
3,165 |
3,205 |
+1.26% |
130,800 |
| 2024/5/27 |
3,115 |
3,200 |
3,115 |
3,165 |
+0.00% |
104,900 |
| 2024/5/24 |
3,110 |
3,250 |
3,105 |
3,165 |
-0.47% |
117,700 |
| 2024/5/23 |
3,200 |
3,205 |
3,060 |
3,180 |
+1.44% |
94,600 |
| 2024/5/22 |
3,150 |
3,255 |
3,135 |
3,135 |
-0.79% |
159,200 |
| 2024/5/21 |
3,120 |
3,220 |
3,090 |
3,160 |
+2.76% |
171,800 |
| 2024/5/20 |
3,050 |
3,150 |
3,045 |
3,075 |
+1.32% |
120,000 |
| 2024/5/17 |
3,060 |
3,090 |
2,981 |
3,035 |
-0.82% |
168,200 |
| 2024/5/16 |
3,065 |
3,130 |
3,035 |
3,060 |
+0.33% |
153,400 |
| 2024/5/15 |
3,060 |
3,160 |
2,990 |
3,050 |
-2.24% |
203,300 |
| 2024/5/14 |
3,180 |
3,315 |
3,055 |
3,120 |
-1.89% |
649,500 |
| 2024/5/13 |
2,975 |
3,180 |
2,945 |
3,180 |
+18.79% |
531,000 |
| 2024/5/10 |
2,696 |
2,779 |
2,661 |
2,677 |
+0.15% |
228,300 |
| 2024/5/9 |
2,675 |
2,711 |
2,640 |
2,673 |
+1.48% |
169,800 |
| 2024/5/8 |
2,637 |
2,668 |
2,600 |
2,634 |
-0.11% |
124,300 |
| 2024/5/7 |
2,586 |
2,664 |
2,586 |
2,637 |
+2.21% |
101,100 |
| 2024/5/2 |
2,476 |
2,617 |
2,458 |
2,580 |
+4.20% |
128,800 |
| 2024/5/1 |
2,545 |
2,572 |
2,459 |
2,476 |
-4.44% |
140,200 |
| 2024/4/30 |
2,536 |
2,591 |
2,434 |
2,591 |
+4.10% |
268,100 |
| 2024/4/26 |
2,500 |
2,528 |
2,445 |
2,489 |
+0.04% |
109,800 |
| 2024/4/25 |
2,518 |
2,551 |
2,479 |
2,488 |
-2.96% |
96,300 |
| 2024/4/24 |
2,542 |
2,571 |
2,517 |
2,564 |
+2.52% |
97,200 |
| 2024/4/23 |
2,502 |
2,530 |
2,448 |
2,501 |
-1.26% |
95,600 |
| 2024/4/22 |
2,517 |
2,545 |
2,477 |
2,533 |
+1.73% |
120,200 |
| 2024/4/19 |
2,508 |
2,528 |
2,439 |
2,490 |
-2.16% |
114,000 |
| 2024/4/18 |
2,518 |
2,576 |
2,475 |
2,545 |
+0.24% |
94,200 |
| 2024/4/17 |
2,567 |
2,567 |
2,455 |
2,539 |
-0.70% |
146,000 |
| 2024/4/16 |
2,622 |
2,627 |
2,540 |
2,557 |
-4.63% |
178,600 |
| 2024/4/15 |
2,690 |
2,743 |
2,671 |
2,681 |
-0.74% |
93,100 |
| 2024/4/12 |
2,740 |
2,756 |
2,666 |
2,701 |
-0.66% |
106,300 |
| 2024/4/11 |
2,576 |
2,730 |
2,571 |
2,719 |
+4.10% |
151,600 |
| 2024/4/10 |
2,590 |
2,645 |
2,583 |
2,612 |
-0.27% |
70,700 |
| 2024/4/9 |
2,569 |
2,626 |
2,551 |
2,619 |
+2.38% |
94,600 |
|
