| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
3,095 |
3,185 |
3,050 |
3,160 |
+2.60% |
102,800 |
| 2024/10/3 |
3,075 |
3,095 |
3,050 |
3,080 |
+1.65% |
78,300 |
| 2024/10/2 |
3,030 |
3,095 |
3,025 |
3,030 |
-1.30% |
58,000 |
| 2024/10/1 |
3,035 |
3,085 |
3,010 |
3,070 |
+1.99% |
61,600 |
| 2024/9/30 |
3,000 |
3,040 |
2,980 |
3,010 |
-1.79% |
67,000 |
| 2024/9/27 |
3,080 |
3,120 |
3,025 |
3,065 |
-1.92% |
85,600 |
| 2024/9/26 |
3,090 |
3,145 |
3,055 |
3,125 |
+1.30% |
140,300 |
| 2024/9/25 |
3,065 |
3,085 |
3,010 |
3,085 |
+1.15% |
70,300 |
| 2024/9/24 |
3,030 |
3,075 |
3,030 |
3,050 |
+1.73% |
108,200 |
| 2024/9/20 |
2,991 |
3,020 |
2,973 |
2,998 |
+0.23% |
79,900 |
| 2024/9/19 |
2,975 |
3,020 |
2,975 |
2,991 |
+1.12% |
68,600 |
| 2024/9/18 |
2,950 |
2,975 |
2,929 |
2,958 |
+1.06% |
56,200 |
| 2024/9/17 |
2,966 |
3,000 |
2,902 |
2,927 |
-0.03% |
67,400 |
| 2024/9/13 |
2,970 |
2,970 |
2,923 |
2,928 |
-1.78% |
81,800 |
| 2024/9/12 |
2,922 |
2,994 |
2,920 |
2,981 |
+3.11% |
81,400 |
| 2024/9/11 |
2,889 |
2,913 |
2,866 |
2,891 |
-0.99% |
120,600 |
| 2024/9/10 |
2,929 |
2,949 |
2,909 |
2,920 |
-0.03% |
83,300 |
| 2024/9/9 |
2,881 |
2,925 |
2,834 |
2,921 |
-0.98% |
115,600 |
| 2024/9/6 |
2,978 |
3,000 |
2,935 |
2,950 |
-0.44% |
64,800 |
| 2024/9/5 |
2,975 |
2,995 |
2,940 |
2,963 |
+1.30% |
57,000 |
| 2024/9/4 |
2,901 |
2,976 |
2,901 |
2,925 |
-2.01% |
63,400 |
| 2024/9/3 |
2,920 |
2,989 |
2,920 |
2,985 |
+2.79% |
78,800 |
| 2024/9/2 |
2,940 |
2,940 |
2,876 |
2,904 |
-0.72% |
50,800 |
| 2024/8/30 |
2,916 |
2,939 |
2,916 |
2,925 |
+0.24% |
47,500 |
| 2024/8/29 |
2,890 |
2,928 |
2,887 |
2,918 |
+0.93% |
49,300 |
| 2024/8/28 |
2,856 |
2,903 |
2,854 |
2,891 |
+0.63% |
36,200 |
| 2024/8/27 |
2,843 |
2,884 |
2,843 |
2,873 |
+0.81% |
56,600 |
| 2024/8/26 |
2,831 |
2,863 |
2,816 |
2,850 |
+0.04% |
60,600 |
| 2024/8/23 |
2,839 |
2,854 |
2,812 |
2,849 |
+1.75% |
89,500 |
| 2024/8/22 |
2,799 |
2,815 |
2,779 |
2,800 |
-0.39% |
38,000 |
| 2024/8/21 |
2,765 |
2,818 |
2,765 |
2,811 |
+0.29% |
51,600 |
| 2024/8/20 |
2,773 |
2,815 |
2,767 |
2,803 |
+0.83% |
74,400 |
| 2024/8/19 |
2,810 |
2,817 |
2,765 |
2,780 |
-1.66% |
57,100 |
| 2024/8/16 |
2,828 |
2,838 |
2,805 |
2,827 |
+1.76% |
81,500 |
| 2024/8/15 |
2,810 |
2,822 |
2,740 |
2,778 |
+0.14% |
103,300 |
| 2024/8/14 |
2,728 |
2,840 |
2,728 |
2,774 |
+1.69% |
155,300 |
| 2024/8/13 |
2,670 |
2,740 |
2,637 |
2,728 |
+2.63% |
210,900 |
| 2024/8/9 |
2,706 |
2,847 |
2,609 |
2,658 |
+4.77% |
326,400 |
| 2024/8/8 |
2,530 |
2,594 |
2,519 |
2,537 |
-1.55% |
170,400 |
| 2024/8/7 |
2,493 |
2,659 |
2,493 |
2,577 |
-0.50% |
164,500 |
| 2024/8/6 |
2,596 |
2,701 |
2,565 |
2,590 |
+1.29% |
124,800 |
| 2024/8/5 |
2,621 |
2,680 |
2,488 |
2,557 |
-7.72% |
203,500 |
| 2024/8/2 |
2,780 |
2,844 |
2,721 |
2,771 |
-3.78% |
152,600 |
| 2024/8/1 |
3,040 |
3,040 |
2,870 |
2,880 |
-6.04% |
103,400 |
| 2024/7/31 |
2,992 |
3,070 |
2,991 |
3,065 |
+2.44% |
78,900 |
| 2024/7/30 |
3,035 |
3,040 |
2,962 |
2,992 |
-1.25% |
76,800 |
| 2024/7/29 |
2,995 |
3,065 |
2,981 |
3,030 |
+1.17% |
64,400 |
| 2024/7/26 |
3,035 |
3,035 |
2,987 |
2,995 |
-1.16% |
59,000 |
| 2024/7/25 |
3,030 |
3,045 |
2,988 |
3,030 |
-0.49% |
107,600 |
| 2024/7/24 |
3,050 |
3,065 |
3,025 |
3,045 |
-0.33% |
53,900 |
| 2024/7/23 |
3,045 |
3,070 |
3,035 |
3,055 |
+0.66% |
30,400 |
| 2024/7/22 |
3,065 |
3,070 |
3,020 |
3,035 |
-0.65% |
59,500 |
| 2024/7/19 |
3,060 |
3,065 |
3,000 |
3,055 |
-0.65% |
70,800 |
| 2024/7/18 |
3,045 |
3,090 |
3,015 |
3,075 |
+0.49% |
68,600 |
| 2024/7/17 |
3,060 |
3,090 |
3,045 |
3,060 |
+0.82% |
79,500 |
| 2024/7/16 |
3,080 |
3,100 |
3,015 |
3,035 |
-0.65% |
94,600 |
| 2024/7/12 |
3,080 |
3,100 |
3,020 |
3,055 |
-0.97% |
126,000 |
| 2024/7/11 |
3,030 |
3,085 |
3,010 |
3,085 |
+2.90% |
96,500 |
| 2024/7/10 |
2,992 |
3,050 |
2,972 |
2,998 |
+0.20% |
88,300 |
| 2024/7/9 |
2,947 |
2,999 |
2,924 |
2,992 |
+1.63% |
96,100 |
| 2024/7/8 |
2,958 |
2,979 |
2,925 |
2,944 |
-0.17% |
75,600 |
| 2024/7/5 |
2,980 |
2,993 |
2,949 |
2,949 |
-1.17% |
75,500 |
| 2024/7/4 |
3,025 |
3,045 |
2,979 |
2,984 |
-1.19% |
70,800 |
| 2024/7/3 |
3,010 |
3,040 |
2,936 |
3,020 |
+0.97% |
115,600 |
| 2024/7/2 |
3,070 |
3,130 |
2,978 |
2,991 |
+1.22% |
231,500 |
| 2024/7/1 |
2,939 |
2,964 |
2,938 |
2,955 |
+0.54% |
51,400 |
| 2024/6/28 |
2,904 |
2,939 |
2,904 |
2,939 |
+0.27% |
55,600 |
| 2024/6/27 |
2,900 |
2,934 |
2,894 |
2,931 |
+0.96% |
64,300 |
| 2024/6/26 |
2,919 |
2,947 |
2,893 |
2,903 |
-0.17% |
133,000 |
| 2024/6/25 |
2,899 |
2,921 |
2,887 |
2,908 |
+0.97% |
59,500 |
| 2024/6/24 |
2,891 |
2,918 |
2,865 |
2,880 |
+0.63% |
85,300 |
| 2024/6/21 |
2,871 |
2,918 |
2,850 |
2,862 |
-0.28% |
144,200 |
| 2024/6/20 |
2,901 |
2,911 |
2,852 |
2,870 |
-2.21% |
119,800 |
| 2024/6/19 |
2,916 |
2,935 |
2,870 |
2,935 |
+0.00% |
84,800 |
| 2024/6/18 |
3,040 |
3,055 |
2,923 |
2,935 |
-2.98% |
124,600 |
| 2024/6/17 |
3,005 |
3,025 |
2,938 |
3,025 |
+0.50% |
130,600 |
| 2024/6/14 |
2,989 |
3,030 |
2,955 |
3,010 |
+1.76% |
150,500 |
| 2024/6/13 |
2,979 |
2,989 |
2,934 |
2,958 |
-0.70% |
85,800 |
| 2024/6/12 |
2,954 |
2,980 |
2,921 |
2,979 |
+0.51% |
116,700 |
| 2024/6/11 |
2,819 |
2,983 |
2,819 |
2,964 |
+5.14% |
168,100 |
| 2024/6/10 |
2,804 |
2,842 |
2,797 |
2,819 |
+0.28% |
65,500 |
| 2024/6/7 |
2,889 |
2,933 |
2,811 |
2,811 |
-2.70% |
87,600 |
| 2024/6/6 |
2,883 |
2,917 |
2,880 |
2,889 |
-0.65% |
41,500 |
| 2024/6/5 |
2,920 |
2,930 |
2,871 |
2,908 |
-1.52% |
72,500 |
| 2024/6/4 |
2,945 |
2,959 |
2,915 |
2,953 |
+0.65% |
60,700 |
| 2024/6/3 |
2,894 |
2,961 |
2,894 |
2,934 |
+1.52% |
90,700 |
| 2024/5/31 |
2,824 |
2,890 |
2,815 |
2,890 |
+2.37% |
92,700 |
| 2024/5/30 |
2,862 |
2,862 |
2,800 |
2,823 |
-1.36% |
62,400 |
| 2024/5/29 |
2,863 |
2,882 |
2,832 |
2,862 |
-0.42% |
72,100 |
| 2024/5/28 |
2,906 |
2,915 |
2,868 |
2,874 |
+0.63% |
87,400 |
| 2024/5/27 |
2,814 |
2,856 |
2,798 |
2,856 |
+1.49% |
78,800 |
| 2024/5/24 |
2,850 |
2,880 |
2,794 |
2,814 |
-0.11% |
123,000 |
| 2024/5/23 |
2,718 |
2,828 |
2,718 |
2,817 |
+3.99% |
164,000 |
| 2024/5/22 |
2,710 |
2,726 |
2,698 |
2,709 |
-0.40% |
58,700 |
| 2024/5/21 |
2,730 |
2,756 |
2,698 |
2,720 |
-0.37% |
107,800 |
| 2024/5/20 |
2,740 |
2,784 |
2,718 |
2,730 |
-0.36% |
93,900 |
| 2024/5/17 |
2,620 |
2,763 |
2,604 |
2,740 |
+2.97% |
196,300 |
| 2024/5/16 |
2,749 |
2,771 |
2,648 |
2,661 |
-2.81% |
146,200 |
| 2024/5/15 |
2,700 |
2,757 |
2,687 |
2,738 |
-4.70% |
445,700 |
| 2024/5/14 |
2,868 |
2,890 |
2,775 |
2,873 |
+3.46% |
314,700 |
| 2024/5/13 |
2,789 |
2,820 |
2,764 |
2,777 |
+0.00% |
182,000 |
| 2024/5/10 |
2,739 |
2,783 |
2,733 |
2,777 |
+1.61% |
73,200 |
| 2024/5/9 |
2,747 |
2,754 |
2,714 |
2,733 |
+0.81% |
75,500 |
| 2024/5/8 |
2,779 |
2,779 |
2,705 |
2,711 |
-2.73% |
88,700 |
| 2024/5/7 |
2,792 |
2,823 |
2,775 |
2,787 |
-0.68% |
93,300 |
| 2024/5/2 |
2,799 |
2,814 |
2,781 |
2,806 |
+0.21% |
49,700 |
| 2024/5/1 |
2,800 |
2,820 |
2,778 |
2,800 |
-1.30% |
80,500 |
| 2024/4/30 |
2,818 |
2,837 |
2,777 |
2,837 |
+2.31% |
105,700 |
| 2024/4/26 |
2,778 |
2,778 |
2,730 |
2,773 |
-0.11% |
94,800 |
| 2024/4/25 |
2,808 |
2,809 |
2,775 |
2,776 |
-1.03% |
80,900 |
| 2024/4/24 |
2,807 |
2,825 |
2,780 |
2,805 |
+0.36% |
93,000 |
| 2024/4/23 |
2,782 |
2,799 |
2,770 |
2,795 |
+0.11% |
37,700 |
| 2024/4/22 |
2,769 |
2,813 |
2,769 |
2,792 |
+1.53% |
65,800 |
| 2024/4/19 |
2,779 |
2,779 |
2,720 |
2,750 |
-1.04% |
78,600 |
| 2024/4/18 |
2,751 |
2,795 |
2,751 |
2,779 |
+1.02% |
49,900 |
| 2024/4/17 |
2,758 |
2,799 |
2,730 |
2,751 |
-0.15% |
83,000 |
| 2024/4/16 |
2,755 |
2,768 |
2,735 |
2,755 |
-1.01% |
84,500 |
| 2024/4/15 |
2,773 |
2,785 |
2,754 |
2,783 |
-1.10% |
48,000 |
| 2024/4/12 |
2,771 |
2,824 |
2,771 |
2,814 |
+1.55% |
87,400 |
| 2024/4/11 |
2,765 |
2,781 |
2,739 |
2,771 |
-0.29% |
64,200 |
| 2024/4/10 |
2,773 |
2,793 |
2,762 |
2,779 |
+0.32% |
48,400 |
| 2024/4/9 |
2,777 |
2,798 |
2,763 |
2,770 |
-0.25% |
58,700 |
| 2024/4/8 |
2,786 |
2,786 |
2,751 |
2,777 |
+1.17% |
83,700 |
|
