| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
2,649 |
2,656 |
2,626 |
2,638 |
-0.49% |
19,300 |
| 2024/10/7 |
2,673 |
2,674 |
2,636 |
2,651 |
-0.19% |
15,700 |
| 2024/10/4 |
2,672 |
2,672 |
2,655 |
2,656 |
-0.26% |
5,200 |
| 2024/10/3 |
2,673 |
2,678 |
2,629 |
2,663 |
+1.02% |
28,500 |
| 2024/10/2 |
2,676 |
2,684 |
2,633 |
2,636 |
-1.79% |
26,500 |
| 2024/10/1 |
2,676 |
2,726 |
2,660 |
2,684 |
+0.71% |
25,100 |
| 2024/9/30 |
2,719 |
2,736 |
2,657 |
2,665 |
-4.96% |
65,500 |
| 2024/9/27 |
2,800 |
2,818 |
2,796 |
2,804 |
+0.39% |
20,400 |
| 2024/9/26 |
2,754 |
2,793 |
2,754 |
2,793 |
+1.56% |
35,400 |
| 2024/9/25 |
2,767 |
2,779 |
2,727 |
2,750 |
-0.65% |
16,300 |
| 2024/9/24 |
2,750 |
2,777 |
2,727 |
2,768 |
+0.40% |
28,600 |
| 2024/9/20 |
2,738 |
2,759 |
2,721 |
2,757 |
+0.69% |
28,700 |
| 2024/9/19 |
2,700 |
2,740 |
2,697 |
2,738 |
+1.86% |
31,800 |
| 2024/9/18 |
2,672 |
2,697 |
2,671 |
2,688 |
+1.01% |
22,900 |
| 2024/9/17 |
2,640 |
2,687 |
2,640 |
2,661 |
+0.80% |
21,400 |
| 2024/9/13 |
2,625 |
2,690 |
2,613 |
2,640 |
+1.27% |
27,100 |
| 2024/9/12 |
2,608 |
2,624 |
2,582 |
2,607 |
+1.44% |
21,900 |
| 2024/9/11 |
2,576 |
2,592 |
2,554 |
2,570 |
-0.81% |
12,000 |
| 2024/9/10 |
2,608 |
2,623 |
2,583 |
2,591 |
+0.43% |
10,100 |
| 2024/9/9 |
2,577 |
2,589 |
2,556 |
2,580 |
-0.42% |
12,900 |
| 2024/9/6 |
2,588 |
2,612 |
2,582 |
2,591 |
-0.19% |
10,600 |
| 2024/9/5 |
2,581 |
2,621 |
2,572 |
2,596 |
+0.43% |
10,500 |
| 2024/9/4 |
2,627 |
2,640 |
2,585 |
2,585 |
-2.19% |
22,600 |
| 2024/9/3 |
2,647 |
2,664 |
2,640 |
2,643 |
+0.61% |
12,100 |
| 2024/9/2 |
2,670 |
2,670 |
2,611 |
2,627 |
-0.94% |
10,900 |
| 2024/8/30 |
2,657 |
2,670 |
2,652 |
2,652 |
-0.19% |
14,500 |
| 2024/8/29 |
2,683 |
2,683 |
2,649 |
2,657 |
-0.56% |
11,400 |
| 2024/8/28 |
2,672 |
2,684 |
2,667 |
2,672 |
-0.41% |
10,200 |
| 2024/8/27 |
2,688 |
2,688 |
2,672 |
2,683 |
+0.11% |
9,800 |
| 2024/8/26 |
2,639 |
2,680 |
2,636 |
2,680 |
+2.02% |
18,400 |
| 2024/8/23 |
2,644 |
2,648 |
2,618 |
2,627 |
-0.19% |
10,700 |
| 2024/8/22 |
2,619 |
2,638 |
2,603 |
2,632 |
+0.50% |
9,600 |
| 2024/8/21 |
2,596 |
2,625 |
2,588 |
2,619 |
+0.89% |
13,400 |
| 2024/8/20 |
2,569 |
2,597 |
2,560 |
2,596 |
+1.41% |
7,500 |
| 2024/8/19 |
2,608 |
2,608 |
2,560 |
2,560 |
-1.54% |
16,100 |
| 2024/8/16 |
2,581 |
2,601 |
2,565 |
2,600 |
+1.44% |
16,200 |
| 2024/8/15 |
2,553 |
2,565 |
2,550 |
2,563 |
-0.31% |
13,300 |
| 2024/8/14 |
2,596 |
2,596 |
2,553 |
2,571 |
-0.04% |
11,400 |
| 2024/8/13 |
2,600 |
2,600 |
2,533 |
2,572 |
+0.23% |
29,800 |
| 2024/8/9 |
2,582 |
2,598 |
2,545 |
2,566 |
+1.14% |
27,700 |
| 2024/8/8 |
2,508 |
2,576 |
2,501 |
2,537 |
-0.82% |
19,300 |
| 2024/8/7 |
2,530 |
2,589 |
2,500 |
2,558 |
+1.67% |
29,400 |
| 2024/8/6 |
2,490 |
2,536 |
2,453 |
2,516 |
+3.11% |
49,100 |
| 2024/8/5 |
2,500 |
2,521 |
2,321 |
2,440 |
-3.86% |
77,500 |
| 2024/8/2 |
2,590 |
2,590 |
2,535 |
2,538 |
-2.50% |
34,700 |
| 2024/8/1 |
2,661 |
2,661 |
2,593 |
2,603 |
-2.76% |
23,200 |
| 2024/7/31 |
2,621 |
2,677 |
2,621 |
2,677 |
+1.83% |
16,400 |
| 2024/7/30 |
2,662 |
2,666 |
2,625 |
2,629 |
-1.61% |
20,500 |
| 2024/7/29 |
2,658 |
2,675 |
2,646 |
2,672 |
+1.37% |
23,600 |
| 2024/7/26 |
2,628 |
2,649 |
2,619 |
2,636 |
+0.30% |
11,600 |
| 2024/7/25 |
2,600 |
2,638 |
2,597 |
2,628 |
+1.08% |
19,700 |
| 2024/7/24 |
2,621 |
2,656 |
2,600 |
2,600 |
-1.10% |
24,600 |
| 2024/7/23 |
2,606 |
2,629 |
2,605 |
2,629 |
+1.08% |
12,100 |
| 2024/7/22 |
2,639 |
2,639 |
2,601 |
2,601 |
-1.33% |
11,900 |
| 2024/7/19 |
2,632 |
2,644 |
2,616 |
2,636 |
-0.11% |
11,600 |
| 2024/7/18 |
2,654 |
2,666 |
2,637 |
2,639 |
-0.53% |
27,500 |
| 2024/7/17 |
2,648 |
2,663 |
2,645 |
2,653 |
+0.38% |
16,500 |
| 2024/7/16 |
2,649 |
2,655 |
2,633 |
2,643 |
+0.42% |
22,200 |
| 2024/7/12 |
2,609 |
2,650 |
2,601 |
2,632 |
+0.88% |
30,200 |
| 2024/7/11 |
2,610 |
2,629 |
2,600 |
2,609 |
-0.04% |
27,900 |
| 2024/7/10 |
2,596 |
2,610 |
2,574 |
2,610 |
+0.89% |
23,200 |
| 2024/7/9 |
2,580 |
2,595 |
2,571 |
2,587 |
+1.13% |
19,500 |
| 2024/7/8 |
2,582 |
2,582 |
2,545 |
2,558 |
-0.39% |
24,800 |
| 2024/7/5 |
2,585 |
2,591 |
2,561 |
2,568 |
-0.58% |
12,700 |
| 2024/7/4 |
2,584 |
2,584 |
2,567 |
2,583 |
+0.70% |
10,000 |
| 2024/7/3 |
2,570 |
2,580 |
2,555 |
2,565 |
-0.58% |
19,300 |
| 2024/7/2 |
2,606 |
2,606 |
2,565 |
2,580 |
+0.43% |
34,000 |
| 2024/7/1 |
2,600 |
2,600 |
2,561 |
2,569 |
-0.54% |
23,700 |
| 2024/6/28 |
2,607 |
2,611 |
2,571 |
2,583 |
-0.96% |
16,800 |
| 2024/6/27 |
2,605 |
2,623 |
2,603 |
2,608 |
-0.11% |
13,700 |
| 2024/6/26 |
2,636 |
2,637 |
2,603 |
2,611 |
-0.87% |
21,600 |
| 2024/6/25 |
2,603 |
2,641 |
2,602 |
2,634 |
+1.78% |
22,300 |
| 2024/6/24 |
2,561 |
2,588 |
2,556 |
2,588 |
+1.13% |
21,100 |
| 2024/6/21 |
2,575 |
2,604 |
2,551 |
2,559 |
-0.35% |
38,700 |
| 2024/6/20 |
2,560 |
2,578 |
2,558 |
2,568 |
+0.00% |
14,200 |
| 2024/6/19 |
2,545 |
2,568 |
2,542 |
2,568 |
+0.94% |
19,800 |
| 2024/6/18 |
2,545 |
2,562 |
2,529 |
2,544 |
-0.04% |
22,600 |
| 2024/6/17 |
2,557 |
2,560 |
2,519 |
2,545 |
-0.51% |
28,900 |
| 2024/6/14 |
2,533 |
2,575 |
2,533 |
2,558 |
+1.03% |
26,900 |
| 2024/6/13 |
2,560 |
2,560 |
2,527 |
2,532 |
-1.33% |
26,900 |
| 2024/6/12 |
2,570 |
2,617 |
2,540 |
2,566 |
-3.10% |
78,300 |
| 2024/6/11 |
2,657 |
2,679 |
2,635 |
2,648 |
-0.34% |
48,900 |
| 2024/6/10 |
2,637 |
2,664 |
2,637 |
2,657 |
+0.99% |
31,900 |
| 2024/6/7 |
2,605 |
2,639 |
2,605 |
2,631 |
+1.04% |
19,600 |
| 2024/6/6 |
2,607 |
2,617 |
2,598 |
2,604 |
-0.23% |
8,900 |
| 2024/6/5 |
2,605 |
2,612 |
2,595 |
2,610 |
+0.66% |
13,700 |
| 2024/6/4 |
2,586 |
2,606 |
2,577 |
2,593 |
+0.46% |
16,100 |
| 2024/6/3 |
2,594 |
2,595 |
2,565 |
2,581 |
-0.46% |
16,500 |
| 2024/5/31 |
2,560 |
2,598 |
2,560 |
2,593 |
+1.37% |
18,900 |
| 2024/5/30 |
2,544 |
2,564 |
2,523 |
2,558 |
+1.15% |
19,800 |
| 2024/5/29 |
2,557 |
2,581 |
2,525 |
2,529 |
-1.10% |
27,800 |
| 2024/5/28 |
2,598 |
2,614 |
2,557 |
2,557 |
-2.07% |
50,000 |
| 2024/5/27 |
2,611 |
2,623 |
2,594 |
2,611 |
-0.57% |
18,700 |
| 2024/5/24 |
2,623 |
2,628 |
2,612 |
2,626 |
-0.53% |
23,100 |
| 2024/5/23 |
2,618 |
2,640 |
2,607 |
2,640 |
+0.65% |
26,100 |
| 2024/5/22 |
2,631 |
2,650 |
2,620 |
2,623 |
+0.31% |
27,000 |
| 2024/5/21 |
2,598 |
2,635 |
2,597 |
2,615 |
+1.08% |
37,600 |
| 2024/5/20 |
2,586 |
2,606 |
2,571 |
2,587 |
+0.23% |
38,200 |
| 2024/5/17 |
2,580 |
2,594 |
2,572 |
2,581 |
-0.04% |
20,500 |
| 2024/5/16 |
2,584 |
2,605 |
2,582 |
2,582 |
-0.08% |
25,300 |
| 2024/5/15 |
2,624 |
2,624 |
2,575 |
2,584 |
-1.26% |
41,800 |
| 2024/5/14 |
2,600 |
2,624 |
2,590 |
2,617 |
+0.50% |
44,800 |
| 2024/5/13 |
2,657 |
2,660 |
2,602 |
2,604 |
-2.58% |
51,400 |
| 2024/5/10 |
2,640 |
2,673 |
2,631 |
2,673 |
+0.83% |
44,700 |
| 2024/5/9 |
2,643 |
2,662 |
2,620 |
2,651 |
+0.38% |
38,700 |
| 2024/5/8 |
2,677 |
2,677 |
2,639 |
2,641 |
-0.04% |
64,500 |
| 2024/5/7 |
2,664 |
2,688 |
2,637 |
2,642 |
-2.22% |
96,900 |
| 2024/5/2 |
2,675 |
2,729 |
2,675 |
2,702 |
+1.85% |
75,200 |
| 2024/5/1 |
2,660 |
2,750 |
2,653 |
2,653 |
-3.46% |
180,800 |
| 2024/4/30 |
2,800 |
2,809 |
2,720 |
2,748 |
-3.24% |
195,600 |
| 2024/4/26 |
2,875 |
2,924 |
2,800 |
2,840 |
-11.25% |
360,000 |
| 2024/4/25 |
3,195 |
3,220 |
3,160 |
3,200 |
+0.79% |
215,200 |
| 2024/4/24 |
3,165 |
3,175 |
3,155 |
3,175 |
+0.16% |
119,500 |
| 2024/4/23 |
3,200 |
3,200 |
3,165 |
3,170 |
-0.31% |
93,500 |
| 2024/4/22 |
3,155 |
3,190 |
3,150 |
3,180 |
+0.79% |
95,200 |
| 2024/4/19 |
3,180 |
3,185 |
3,120 |
3,155 |
-0.47% |
74,700 |
| 2024/4/18 |
3,155 |
3,190 |
3,155 |
3,170 |
+0.48% |
51,900 |
| 2024/4/17 |
3,170 |
3,180 |
3,145 |
3,155 |
+0.00% |
57,600 |
| 2024/4/16 |
3,180 |
3,185 |
3,150 |
3,155 |
-0.79% |
70,500 |
| 2024/4/15 |
3,180 |
3,190 |
3,160 |
3,180 |
+0.00% |
53,000 |
| 2024/4/12 |
3,165 |
3,185 |
3,140 |
3,180 |
+0.63% |
105,700 |
| 2024/4/11 |
3,100 |
3,160 |
3,090 |
3,160 |
+1.61% |
93,700 |
| 2024/4/10 |
3,165 |
3,165 |
3,100 |
3,110 |
-1.89% |
170,400 |
|
