日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
3,315 |
3,350 |
3,310 |
3,345 |
+0.90% |
8,400 |
2024/10/3 |
3,325 |
3,335 |
3,300 |
3,315 |
+0.91% |
9,100 |
2024/10/2 |
3,295 |
3,310 |
3,270 |
3,285 |
-0.30% |
19,900 |
2024/10/1 |
3,310 |
3,310 |
3,265 |
3,295 |
-0.30% |
11,300 |
2024/9/30 |
3,300 |
3,340 |
3,295 |
3,305 |
-0.45% |
12,000 |
2024/9/27 |
3,345 |
3,345 |
3,285 |
3,320 |
-2.06% |
62,800 |
2024/9/26 |
3,405 |
3,405 |
3,365 |
3,390 |
+1.04% |
122,100 |
2024/9/25 |
3,400 |
3,400 |
3,350 |
3,355 |
-1.61% |
31,400 |
2024/9/24 |
3,425 |
3,425 |
3,350 |
3,410 |
-0.29% |
32,100 |
2024/9/20 |
3,400 |
3,460 |
3,320 |
3,420 |
+0.59% |
71,800 |
2024/9/19 |
3,400 |
3,400 |
3,365 |
3,400 |
+0.00% |
37,600 |
2024/9/18 |
3,355 |
3,400 |
3,355 |
3,400 |
+1.64% |
23,700 |
2024/9/17 |
3,340 |
3,360 |
3,295 |
3,345 |
+0.15% |
28,700 |
2024/9/13 |
3,305 |
3,340 |
3,295 |
3,340 |
+0.45% |
25,400 |
2024/9/12 |
3,330 |
3,330 |
3,300 |
3,325 |
+0.76% |
33,200 |
2024/9/11 |
3,320 |
3,320 |
3,300 |
3,300 |
-1.20% |
16,600 |
2024/9/10 |
3,370 |
3,370 |
3,335 |
3,340 |
-0.89% |
8,000 |
2024/9/9 |
3,340 |
3,370 |
3,330 |
3,370 |
+0.15% |
24,100 |
2024/9/6 |
3,365 |
3,365 |
3,340 |
3,365 |
+0.45% |
16,900 |
2024/9/5 |
3,335 |
3,370 |
3,335 |
3,350 |
+0.00% |
26,300 |
2024/9/4 |
3,330 |
3,365 |
3,330 |
3,350 |
-0.30% |
21,100 |
2024/9/3 |
3,350 |
3,360 |
3,340 |
3,360 |
+0.45% |
6,400 |
2024/9/2 |
3,380 |
3,380 |
3,325 |
3,345 |
-0.89% |
13,600 |
2024/8/30 |
3,345 |
3,375 |
3,335 |
3,375 |
+0.90% |
5,100 |
2024/8/29 |
3,380 |
3,380 |
3,305 |
3,345 |
-0.59% |
14,000 |
2024/8/28 |
3,350 |
3,365 |
3,335 |
3,365 |
+1.66% |
14,600 |
2024/8/27 |
3,305 |
3,315 |
3,295 |
3,310 |
-0.45% |
4,400 |
2024/8/26 |
3,300 |
3,330 |
3,295 |
3,325 |
+0.91% |
7,200 |
2024/8/23 |
3,240 |
3,340 |
3,235 |
3,295 |
+1.38% |
17,400 |
2024/8/22 |
3,275 |
3,275 |
3,245 |
3,250 |
+0.00% |
1,600 |
2024/8/21 |
3,250 |
3,280 |
3,235 |
3,250 |
+0.00% |
2,500 |
2024/8/20 |
3,195 |
3,250 |
3,195 |
3,250 |
+2.20% |
5,500 |
2024/8/19 |
3,145 |
3,185 |
3,145 |
3,180 |
+1.11% |
5,700 |
2024/8/16 |
3,145 |
3,155 |
3,125 |
3,145 |
+0.16% |
4,800 |
2024/8/15 |
3,195 |
3,195 |
3,130 |
3,140 |
-1.26% |
3,500 |
2024/8/14 |
3,130 |
3,190 |
3,130 |
3,180 |
+1.44% |
2,100 |
2024/8/13 |
3,160 |
3,160 |
3,120 |
3,135 |
+0.16% |
3,800 |
2024/8/9 |
3,165 |
3,180 |
3,100 |
3,130 |
+1.13% |
11,600 |
2024/8/8 |
3,065 |
3,150 |
3,065 |
3,095 |
-0.16% |
5,400 |
2024/8/7 |
3,030 |
3,150 |
3,030 |
3,100 |
+1.31% |
8,200 |
2024/8/6 |
3,010 |
3,160 |
3,010 |
3,060 |
+3.52% |
12,600 |
2024/8/5 |
3,060 |
3,115 |
2,950 |
2,956 |
-6.01% |
16,300 |
2024/8/2 |
3,260 |
3,290 |
3,145 |
3,145 |
-5.41% |
24,000 |
2024/8/1 |
3,385 |
3,395 |
3,325 |
3,325 |
-3.20% |
14,000 |
2024/7/31 |
3,320 |
3,450 |
3,310 |
3,435 |
+4.09% |
34,600 |
2024/7/30 |
3,285 |
3,300 |
3,275 |
3,300 |
+0.15% |
8,100 |
2024/7/29 |
3,260 |
3,295 |
3,260 |
3,295 |
+1.70% |
7,800 |
2024/7/26 |
3,255 |
3,255 |
3,215 |
3,240 |
+0.47% |
7,100 |
2024/7/25 |
3,240 |
3,260 |
3,225 |
3,225 |
-1.07% |
6,000 |
2024/7/24 |
3,280 |
3,295 |
3,260 |
3,260 |
-0.61% |
6,200 |
2024/7/23 |
3,275 |
3,295 |
3,275 |
3,280 |
+0.61% |
3,800 |
2024/7/22 |
3,270 |
3,290 |
3,260 |
3,260 |
-0.31% |
5,400 |
2024/7/19 |
3,265 |
3,290 |
3,260 |
3,270 |
+0.46% |
7,100 |
2024/7/18 |
3,235 |
3,280 |
3,235 |
3,255 |
+0.15% |
3,600 |
2024/7/17 |
3,275 |
3,280 |
3,245 |
3,250 |
-0.46% |
8,000 |
2024/7/16 |
3,220 |
3,290 |
3,215 |
3,265 |
+2.03% |
21,100 |
2024/7/12 |
3,190 |
3,215 |
3,185 |
3,200 |
+0.31% |
15,600 |
2024/7/11 |
3,190 |
3,190 |
3,165 |
3,190 |
+0.95% |
10,000 |
2024/7/10 |
3,185 |
3,185 |
3,150 |
3,160 |
+0.96% |
14,700 |
2024/7/9 |
3,145 |
3,155 |
3,125 |
3,130 |
-0.79% |
5,000 |
2024/7/8 |
3,130 |
3,185 |
3,125 |
3,155 |
+0.16% |
9,500 |
2024/7/5 |
3,155 |
3,155 |
3,120 |
3,150 |
-0.32% |
4,600 |
2024/7/4 |
3,150 |
3,165 |
3,135 |
3,160 |
+0.32% |
2,700 |
2024/7/3 |
3,125 |
3,165 |
3,125 |
3,150 |
+0.48% |
5,900 |
2024/7/2 |
3,165 |
3,165 |
3,130 |
3,135 |
-0.95% |
9,100 |
2024/7/1 |
3,180 |
3,180 |
3,140 |
3,165 |
+0.80% |
10,300 |
2024/6/28 |
3,135 |
3,150 |
3,120 |
3,140 |
+0.64% |
7,000 |
2024/6/27 |
3,075 |
3,125 |
3,075 |
3,120 |
+0.32% |
8,400 |
2024/6/26 |
3,095 |
3,115 |
3,080 |
3,110 |
+0.48% |
12,300 |
2024/6/25 |
3,070 |
3,095 |
3,060 |
3,095 |
+0.81% |
9,700 |
2024/6/24 |
3,020 |
3,075 |
3,020 |
3,070 |
+2.33% |
17,400 |
2024/6/21 |
3,015 |
3,045 |
3,000 |
3,000 |
-0.50% |
15,800 |
2024/6/20 |
3,015 |
3,040 |
3,015 |
3,015 |
-0.33% |
7,700 |
2024/6/19 |
3,080 |
3,115 |
3,025 |
3,025 |
-6.06% |
17,900 |
2024/6/18 |
3,025 |
3,220 |
3,025 |
3,220 |
+6.45% |
14,100 |
2024/6/17 |
3,010 |
3,040 |
3,010 |
3,025 |
+0.50% |
12,300 |
2024/6/14 |
3,005 |
3,030 |
3,005 |
3,010 |
+0.17% |
8,500 |
2024/6/13 |
3,015 |
3,015 |
3,000 |
3,005 |
-0.33% |
6,000 |
2024/6/12 |
3,020 |
3,025 |
3,005 |
3,015 |
+0.17% |
4,600 |
2024/6/11 |
3,005 |
3,025 |
3,005 |
3,010 |
-0.33% |
3,200 |
2024/6/10 |
3,005 |
3,020 |
3,005 |
3,020 |
+0.50% |
3,000 |
2024/6/7 |
3,020 |
3,020 |
3,005 |
3,005 |
-0.66% |
2,400 |
2024/6/6 |
3,010 |
3,035 |
3,005 |
3,025 |
+0.67% |
13,700 |
2024/6/5 |
3,025 |
3,025 |
3,000 |
3,005 |
-0.83% |
6,100 |
2024/6/4 |
3,050 |
3,050 |
3,025 |
3,030 |
-0.49% |
2,300 |
2024/6/3 |
3,030 |
3,050 |
3,030 |
3,045 |
+0.50% |
2,200 |
2024/5/31 |
3,040 |
3,040 |
3,025 |
3,030 |
-0.98% |
2,600 |
2024/5/30 |
3,010 |
3,060 |
3,000 |
3,060 |
+1.83% |
13,500 |
2024/5/29 |
3,010 |
3,025 |
3,005 |
3,005 |
-0.17% |
5,100 |
2024/5/28 |
3,025 |
3,025 |
3,010 |
3,010 |
+0.00% |
3,300 |
2024/5/27 |
3,010 |
3,020 |
3,010 |
3,010 |
+0.00% |
3,600 |
2024/5/24 |
3,010 |
3,020 |
3,005 |
3,010 |
+0.17% |
4,500 |
2024/5/23 |
3,020 |
3,020 |
3,005 |
3,005 |
-0.33% |
5,400 |
2024/5/22 |
3,030 |
3,035 |
3,010 |
3,015 |
-0.50% |
2,600 |
2024/5/21 |
3,020 |
3,035 |
3,020 |
3,030 |
+0.17% |
1,500 |
2024/5/20 |
3,035 |
3,040 |
3,025 |
3,025 |
+0.50% |
3,500 |
2024/5/17 |
3,015 |
3,025 |
3,005 |
3,010 |
-0.17% |
3,000 |
2024/5/16 |
3,010 |
3,015 |
2,995 |
3,015 |
+0.17% |
10,500 |
2024/5/15 |
3,025 |
3,025 |
3,010 |
3,010 |
-0.33% |
5,800 |
2024/5/14 |
3,030 |
3,040 |
3,010 |
3,020 |
+0.33% |
6,400 |
2024/5/13 |
3,010 |
3,030 |
3,010 |
3,010 |
+0.00% |
2,500 |
2024/5/10 |
3,025 |
3,025 |
3,010 |
3,010 |
-0.17% |
2,800 |
2024/5/9 |
3,025 |
3,025 |
3,005 |
3,015 |
+0.33% |
2,200 |
2024/5/8 |
3,030 |
3,030 |
3,005 |
3,005 |
-0.33% |
6,400 |
2024/5/7 |
3,050 |
3,050 |
3,010 |
3,015 |
-0.17% |
7,900 |
2024/5/2 |
3,005 |
3,025 |
3,005 |
3,020 |
+0.33% |
3,800 |
2024/5/1 |
3,025 |
3,025 |
3,000 |
3,010 |
-1.95% |
19,800 |
2024/4/30 |
3,085 |
3,085 |
3,055 |
3,070 |
-0.16% |
8,300 |
2024/4/26 |
3,055 |
3,090 |
3,055 |
3,075 |
+0.82% |
8,100 |
2024/4/25 |
3,085 |
3,085 |
3,050 |
3,050 |
-1.45% |
5,500 |
2024/4/24 |
3,090 |
3,105 |
3,075 |
3,095 |
+0.65% |
7,900 |
2024/4/23 |
3,095 |
3,095 |
3,060 |
3,075 |
+0.00% |
4,500 |
2024/4/22 |
3,055 |
3,085 |
3,045 |
3,075 |
+1.32% |
8,100 |
2024/4/19 |
3,065 |
3,070 |
3,020 |
3,035 |
-1.14% |
7,300 |
2024/4/18 |
3,075 |
3,085 |
3,050 |
3,070 |
+0.33% |
14,300 |
2024/4/17 |
3,100 |
3,105 |
3,050 |
3,060 |
-1.29% |
10,500 |
2024/4/16 |
3,145 |
3,145 |
3,100 |
3,100 |
-1.59% |
7,200 |
2024/4/15 |
3,145 |
3,160 |
3,130 |
3,150 |
-0.16% |
8,000 |
2024/4/12 |
3,200 |
3,200 |
3,155 |
3,155 |
-1.25% |
4,400 |
2024/4/11 |
3,165 |
3,195 |
3,155 |
3,195 |
+0.79% |
7,900 |
2024/4/10 |
3,185 |
3,185 |
3,135 |
3,170 |
-0.31% |
13,600 |
2024/4/9 |
3,185 |
3,185 |
3,165 |
3,180 |
-0.16% |
2,600 |
2024/4/8 |
3,150 |
3,185 |
3,140 |
3,185 |
+1.11% |
7,600 |
|