| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
2,628 |
2,638 |
2,610 |
2,618 |
+0.15% |
34,300 |
| 2024/9/5 |
2,617 |
2,648 |
2,608 |
2,614 |
-0.11% |
30,700 |
| 2024/9/4 |
2,620 |
2,640 |
2,603 |
2,617 |
-1.62% |
38,600 |
| 2024/9/3 |
2,662 |
2,676 |
2,650 |
2,660 |
-0.08% |
26,100 |
| 2024/9/2 |
2,680 |
2,680 |
2,638 |
2,662 |
-0.63% |
30,900 |
| 2024/8/30 |
2,664 |
2,709 |
2,660 |
2,679 |
+0.68% |
35,500 |
| 2024/8/29 |
2,611 |
2,669 |
2,611 |
2,661 |
+1.88% |
47,200 |
| 2024/8/28 |
2,648 |
2,648 |
2,603 |
2,612 |
-0.91% |
21,100 |
| 2024/8/27 |
2,642 |
2,652 |
2,617 |
2,636 |
+0.42% |
20,100 |
| 2024/8/26 |
2,635 |
2,660 |
2,614 |
2,625 |
-0.64% |
28,800 |
| 2024/8/23 |
2,629 |
2,654 |
2,625 |
2,642 |
+1.42% |
26,000 |
| 2024/8/22 |
2,608 |
2,626 |
2,595 |
2,605 |
+0.04% |
13,500 |
| 2024/8/21 |
2,603 |
2,622 |
2,602 |
2,604 |
-0.80% |
10,300 |
| 2024/8/20 |
2,612 |
2,632 |
2,590 |
2,625 |
+1.23% |
15,500 |
| 2024/8/19 |
2,651 |
2,651 |
2,593 |
2,593 |
-2.48% |
31,400 |
| 2024/8/16 |
2,663 |
2,690 |
2,639 |
2,659 |
-0.49% |
30,600 |
| 2024/8/15 |
2,674 |
2,695 |
2,649 |
2,672 |
-0.07% |
22,800 |
| 2024/8/14 |
2,645 |
2,724 |
2,622 |
2,674 |
+1.02% |
36,600 |
| 2024/8/13 |
2,512 |
2,658 |
2,512 |
2,647 |
+5.80% |
55,200 |
| 2024/8/9 |
2,561 |
2,561 |
2,426 |
2,502 |
-0.36% |
71,100 |
| 2024/8/8 |
2,501 |
2,580 |
2,500 |
2,511 |
-0.40% |
30,800 |
| 2024/8/7 |
2,551 |
2,596 |
2,509 |
2,521 |
+0.80% |
30,000 |
| 2024/8/6 |
2,404 |
2,551 |
2,404 |
2,501 |
+5.22% |
42,300 |
| 2024/8/5 |
2,502 |
2,527 |
2,300 |
2,377 |
-7.69% |
63,700 |
| 2024/8/2 |
2,665 |
2,677 |
2,575 |
2,575 |
-4.70% |
54,700 |
| 2024/8/1 |
2,789 |
2,795 |
2,701 |
2,702 |
-4.59% |
48,500 |
| 2024/7/31 |
2,770 |
2,832 |
2,745 |
2,832 |
+2.24% |
19,200 |
| 2024/7/30 |
2,810 |
2,817 |
2,767 |
2,770 |
-1.42% |
25,300 |
| 2024/7/29 |
2,809 |
2,810 |
2,774 |
2,810 |
+1.59% |
28,400 |
| 2024/7/26 |
2,817 |
2,817 |
2,740 |
2,766 |
-1.00% |
25,300 |
| 2024/7/25 |
2,798 |
2,814 |
2,770 |
2,794 |
-0.14% |
45,100 |
| 2024/7/24 |
2,877 |
2,877 |
2,784 |
2,798 |
-2.75% |
31,200 |
| 2024/7/23 |
2,838 |
2,879 |
2,838 |
2,877 |
+1.27% |
57,100 |
| 2024/7/22 |
2,853 |
2,862 |
2,836 |
2,841 |
-0.59% |
23,900 |
| 2024/7/19 |
2,830 |
2,875 |
2,826 |
2,858 |
+0.63% |
36,000 |
| 2024/7/18 |
2,780 |
2,848 |
2,773 |
2,840 |
+2.45% |
49,800 |
| 2024/7/17 |
2,788 |
2,790 |
2,754 |
2,772 |
-0.36% |
40,100 |
| 2024/7/16 |
2,775 |
2,798 |
2,775 |
2,782 |
+1.02% |
26,500 |
| 2024/7/12 |
2,750 |
2,776 |
2,742 |
2,754 |
+0.51% |
24,400 |
| 2024/7/11 |
2,730 |
2,741 |
2,723 |
2,740 |
+1.33% |
25,300 |
| 2024/7/10 |
2,715 |
2,729 |
2,682 |
2,704 |
-0.29% |
34,000 |
| 2024/7/9 |
2,680 |
2,743 |
2,680 |
2,712 |
+1.12% |
31,000 |
| 2024/7/8 |
2,716 |
2,716 |
2,681 |
2,682 |
-1.25% |
30,200 |
| 2024/7/5 |
2,766 |
2,796 |
2,714 |
2,716 |
-2.65% |
24,400 |
| 2024/7/4 |
2,791 |
2,815 |
2,790 |
2,790 |
+0.87% |
32,700 |
| 2024/7/3 |
2,765 |
2,790 |
2,763 |
2,766 |
-0.97% |
20,000 |
| 2024/7/2 |
2,780 |
2,814 |
2,775 |
2,793 |
+0.65% |
34,400 |
| 2024/7/1 |
2,768 |
2,780 |
2,766 |
2,775 |
+0.25% |
15,400 |
| 2024/6/28 |
2,786 |
2,794 |
2,758 |
2,768 |
-0.65% |
22,400 |
| 2024/6/27 |
2,760 |
2,786 |
2,760 |
2,786 |
+0.94% |
25,000 |
| 2024/6/26 |
2,773 |
2,790 |
2,748 |
2,760 |
-0.33% |
31,500 |
| 2024/6/25 |
2,737 |
2,808 |
2,728 |
2,769 |
+1.32% |
154,500 |
| 2024/6/24 |
2,755 |
2,773 |
2,695 |
2,733 |
+1.04% |
47,800 |
| 2024/6/21 |
2,659 |
2,752 |
2,659 |
2,705 |
+2.23% |
258,000 |
| 2024/6/20 |
2,613 |
2,648 |
2,613 |
2,646 |
+1.61% |
39,400 |
| 2024/6/19 |
2,595 |
2,604 |
2,571 |
2,604 |
+0.74% |
25,500 |
| 2024/6/18 |
2,600 |
2,603 |
2,584 |
2,585 |
+0.43% |
19,900 |
| 2024/6/17 |
2,602 |
2,602 |
2,552 |
2,574 |
-2.17% |
65,600 |
| 2024/6/14 |
2,582 |
2,639 |
2,582 |
2,631 |
+0.96% |
51,100 |
| 2024/6/13 |
2,632 |
2,632 |
2,590 |
2,606 |
-0.65% |
32,500 |
| 2024/6/12 |
2,674 |
2,674 |
2,620 |
2,623 |
-0.46% |
35,700 |
| 2024/6/11 |
2,658 |
2,674 |
2,629 |
2,635 |
-0.57% |
34,000 |
| 2024/6/10 |
2,616 |
2,657 |
2,597 |
2,650 |
+2.12% |
29,700 |
| 2024/6/7 |
2,614 |
2,621 |
2,595 |
2,595 |
-0.73% |
23,000 |
| 2024/6/6 |
2,634 |
2,636 |
2,593 |
2,614 |
-0.76% |
36,400 |
| 2024/6/5 |
2,638 |
2,662 |
2,623 |
2,634 |
-0.27% |
27,600 |
| 2024/6/4 |
2,637 |
2,656 |
2,610 |
2,641 |
+1.19% |
48,000 |
| 2024/6/3 |
2,650 |
2,650 |
2,595 |
2,610 |
-1.40% |
40,500 |
| 2024/5/31 |
2,600 |
2,647 |
2,573 |
2,647 |
+2.92% |
111,500 |
| 2024/5/30 |
2,530 |
2,572 |
2,510 |
2,572 |
+1.62% |
38,300 |
| 2024/5/29 |
2,558 |
2,573 |
2,526 |
2,531 |
-1.06% |
27,900 |
| 2024/5/28 |
2,589 |
2,619 |
2,550 |
2,558 |
-0.27% |
39,600 |
| 2024/5/27 |
2,544 |
2,570 |
2,526 |
2,565 |
+1.14% |
42,700 |
| 2024/5/24 |
2,529 |
2,559 |
2,529 |
2,536 |
+0.12% |
39,500 |
| 2024/5/23 |
2,507 |
2,537 |
2,482 |
2,533 |
+0.36% |
39,700 |
| 2024/5/22 |
2,544 |
2,554 |
2,516 |
2,524 |
-0.79% |
35,600 |
| 2024/5/21 |
2,565 |
2,598 |
2,536 |
2,544 |
-0.82% |
42,500 |
| 2024/5/20 |
2,606 |
2,606 |
2,565 |
2,565 |
-1.08% |
24,100 |
| 2024/5/17 |
2,554 |
2,616 |
2,554 |
2,593 |
+0.66% |
41,300 |
| 2024/5/16 |
2,614 |
2,614 |
2,568 |
2,576 |
-1.00% |
39,700 |
| 2024/5/15 |
2,580 |
2,612 |
2,567 |
2,602 |
+0.85% |
52,800 |
| 2024/5/14 |
2,560 |
2,592 |
2,532 |
2,580 |
+0.51% |
83,300 |
| 2024/5/13 |
2,580 |
2,595 |
2,526 |
2,567 |
-1.53% |
154,900 |
| 2024/5/10 |
2,650 |
2,664 |
2,602 |
2,607 |
-1.29% |
117,200 |
| 2024/5/9 |
2,580 |
2,643 |
2,560 |
2,641 |
+2.36% |
70,700 |
| 2024/5/8 |
2,642 |
2,653 |
2,575 |
2,580 |
-3.84% |
120,800 |
| 2024/5/7 |
2,725 |
2,725 |
2,655 |
2,683 |
-1.32% |
45,600 |
| 2024/5/2 |
2,718 |
2,735 |
2,709 |
2,719 |
+0.15% |
23,300 |
| 2024/5/1 |
2,722 |
2,732 |
2,705 |
2,715 |
-0.22% |
19,700 |
| 2024/4/30 |
2,716 |
2,730 |
2,694 |
2,721 |
+0.48% |
46,900 |
| 2024/4/26 |
2,695 |
2,725 |
2,662 |
2,708 |
-0.26% |
51,800 |
| 2024/4/25 |
2,733 |
2,744 |
2,714 |
2,715 |
-1.38% |
40,400 |
| 2024/4/24 |
2,778 |
2,778 |
2,734 |
2,753 |
-0.36% |
35,500 |
| 2024/4/23 |
2,760 |
2,777 |
2,750 |
2,763 |
+0.22% |
28,800 |
| 2024/4/22 |
2,712 |
2,759 |
2,712 |
2,757 |
+2.30% |
32,600 |
| 2024/4/19 |
2,697 |
2,715 |
2,677 |
2,695 |
-0.04% |
59,700 |
| 2024/4/18 |
2,670 |
2,705 |
2,670 |
2,696 |
+0.60% |
20,000 |
| 2024/4/17 |
2,703 |
2,710 |
2,646 |
2,680 |
-1.00% |
58,200 |
| 2024/4/16 |
2,755 |
2,755 |
2,698 |
2,707 |
-1.56% |
51,400 |
| 2024/4/15 |
2,740 |
2,760 |
2,712 |
2,750 |
-0.04% |
41,200 |
| 2024/4/12 |
2,703 |
2,757 |
2,698 |
2,751 |
+1.21% |
65,900 |
| 2024/4/11 |
2,672 |
2,724 |
2,672 |
2,718 |
+1.12% |
68,400 |
| 2024/4/10 |
2,651 |
2,696 |
2,650 |
2,688 |
+0.49% |
45,600 |
| 2024/4/9 |
2,647 |
2,683 |
2,628 |
2,675 |
+0.75% |
48,200 |
| 2024/4/8 |
2,617 |
2,668 |
2,615 |
2,655 |
+1.72% |
76,000 |
| 2024/4/5 |
2,574 |
2,617 |
2,573 |
2,610 |
+0.85% |
41,400 |
| 2024/4/4 |
2,627 |
2,634 |
2,585 |
2,588 |
-1.48% |
52,500 |
| 2024/4/3 |
2,570 |
2,630 |
2,562 |
2,627 |
+1.70% |
82,900 |
| 2024/4/2 |
2,600 |
2,610 |
2,563 |
2,583 |
-0.27% |
52,800 |
| 2024/4/1 |
2,599 |
2,611 |
2,577 |
2,590 |
+0.47% |
69,300 |
| 2024/3/29 |
2,525 |
2,583 |
2,512 |
2,578 |
+2.75% |
63,400 |
| 2024/3/28 |
2,555 |
2,562 |
2,496 |
2,509 |
-3.46% |
91,100 |
| 2024/3/27 |
2,577 |
2,620 |
2,577 |
2,599 |
+0.04% |
133,400 |
| 2024/3/26 |
2,589 |
2,609 |
2,589 |
2,598 |
+0.78% |
60,900 |
| 2024/3/25 |
2,584 |
2,616 |
2,575 |
2,578 |
+0.35% |
90,700 |
| 2024/3/22 |
2,560 |
2,579 |
2,542 |
2,569 |
+0.27% |
75,700 |
| 2024/3/21 |
2,576 |
2,592 |
2,555 |
2,562 |
-0.85% |
75,400 |
| 2024/3/19 |
2,565 |
2,585 |
2,557 |
2,584 |
+0.86% |
63,100 |
| 2024/3/18 |
2,613 |
2,626 |
2,562 |
2,562 |
-2.10% |
83,700 |
| 2024/3/15 |
2,565 |
2,620 |
2,560 |
2,617 |
+2.07% |
61,300 |
| 2024/3/14 |
2,538 |
2,564 |
2,526 |
2,564 |
+1.79% |
51,300 |
| 2024/3/13 |
2,550 |
2,560 |
2,496 |
2,519 |
-1.18% |
59,200 |
| 2024/3/12 |
2,540 |
2,555 |
2,515 |
2,549 |
+0.91% |
55,300 |
|
