| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
2,450 |
2,459 |
2,419 |
2,420 |
+0.50% |
14,400 |
| 2024/10/2 |
2,400 |
2,437 |
2,394 |
2,408 |
-0.21% |
26,400 |
| 2024/10/1 |
2,365 |
2,427 |
2,365 |
2,413 |
+2.42% |
21,900 |
| 2024/9/30 |
2,360 |
2,378 |
2,338 |
2,356 |
-2.68% |
35,700 |
| 2024/9/27 |
2,428 |
2,450 |
2,413 |
2,421 |
-0.29% |
26,200 |
| 2024/9/26 |
2,422 |
2,428 |
2,398 |
2,428 |
+1.08% |
45,200 |
| 2024/9/25 |
2,425 |
2,425 |
2,380 |
2,402 |
-0.83% |
23,500 |
| 2024/9/24 |
2,441 |
2,446 |
2,416 |
2,422 |
+0.75% |
23,100 |
| 2024/9/20 |
2,474 |
2,485 |
2,400 |
2,404 |
-1.39% |
70,000 |
| 2024/9/19 |
2,426 |
2,469 |
2,426 |
2,438 |
+1.37% |
33,300 |
| 2024/9/18 |
2,400 |
2,415 |
2,369 |
2,405 |
+1.05% |
30,800 |
| 2024/9/17 |
2,362 |
2,388 |
2,323 |
2,380 |
+0.76% |
33,800 |
| 2024/9/13 |
2,370 |
2,383 |
2,350 |
2,362 |
+0.04% |
48,400 |
| 2024/9/12 |
2,358 |
2,396 |
2,349 |
2,361 |
+1.20% |
27,400 |
| 2024/9/11 |
2,386 |
2,386 |
2,312 |
2,333 |
-2.22% |
31,800 |
| 2024/9/10 |
2,389 |
2,420 |
2,381 |
2,386 |
-0.42% |
17,800 |
| 2024/9/9 |
2,370 |
2,406 |
2,357 |
2,396 |
-0.50% |
19,400 |
| 2024/9/6 |
2,389 |
2,427 |
2,388 |
2,408 |
+1.13% |
22,000 |
| 2024/9/5 |
2,360 |
2,414 |
2,353 |
2,381 |
+0.80% |
20,500 |
| 2024/9/4 |
2,381 |
2,405 |
2,349 |
2,362 |
-2.84% |
39,600 |
| 2024/9/3 |
2,435 |
2,450 |
2,420 |
2,431 |
+0.21% |
24,900 |
| 2024/9/2 |
2,435 |
2,435 |
2,407 |
2,426 |
+0.71% |
12,200 |
| 2024/8/30 |
2,418 |
2,431 |
2,406 |
2,409 |
-0.70% |
28,500 |
| 2024/8/29 |
2,424 |
2,440 |
2,416 |
2,426 |
-0.45% |
13,800 |
| 2024/8/28 |
2,458 |
2,458 |
2,419 |
2,437 |
-0.29% |
8,500 |
| 2024/8/27 |
2,393 |
2,444 |
2,393 |
2,444 |
+2.13% |
14,200 |
| 2024/8/26 |
2,411 |
2,440 |
2,385 |
2,393 |
-1.40% |
21,600 |
| 2024/8/23 |
2,384 |
2,436 |
2,378 |
2,427 |
+2.02% |
36,000 |
| 2024/8/22 |
2,378 |
2,389 |
2,364 |
2,379 |
+0.08% |
8,800 |
| 2024/8/21 |
2,370 |
2,378 |
2,357 |
2,377 |
+0.08% |
8,000 |
| 2024/8/20 |
2,398 |
2,398 |
2,375 |
2,375 |
+0.21% |
12,800 |
| 2024/8/19 |
2,382 |
2,419 |
2,366 |
2,370 |
-1.54% |
24,100 |
| 2024/8/16 |
2,378 |
2,407 |
2,352 |
2,407 |
+3.08% |
24,200 |
| 2024/8/15 |
2,372 |
2,373 |
2,330 |
2,335 |
-0.72% |
23,200 |
| 2024/8/14 |
2,335 |
2,364 |
2,306 |
2,352 |
+0.60% |
27,100 |
| 2024/8/13 |
2,388 |
2,414 |
2,313 |
2,338 |
+0.52% |
36,200 |
| 2024/8/9 |
2,352 |
2,393 |
2,302 |
2,326 |
+3.29% |
50,300 |
| 2024/8/8 |
2,276 |
2,310 |
2,250 |
2,252 |
-1.75% |
34,200 |
| 2024/8/7 |
2,260 |
2,368 |
2,253 |
2,292 |
+0.70% |
35,100 |
| 2024/8/6 |
2,264 |
2,338 |
2,214 |
2,276 |
+7.66% |
108,400 |
| 2024/8/5 |
2,292 |
2,295 |
2,050 |
2,114 |
-11.62% |
113,700 |
| 2024/8/2 |
2,469 |
2,469 |
2,392 |
2,392 |
-5.38% |
53,500 |
| 2024/8/1 |
2,587 |
2,588 |
2,512 |
2,528 |
-2.73% |
33,400 |
| 2024/7/31 |
2,525 |
2,599 |
2,524 |
2,599 |
+3.88% |
57,400 |
| 2024/7/30 |
2,521 |
2,527 |
2,486 |
2,502 |
-1.42% |
38,100 |
| 2024/7/29 |
2,468 |
2,538 |
2,468 |
2,538 |
+3.09% |
37,400 |
| 2024/7/26 |
2,488 |
2,496 |
2,459 |
2,462 |
-0.28% |
21,400 |
| 2024/7/25 |
2,461 |
2,488 |
2,444 |
2,469 |
-0.40% |
67,700 |
| 2024/7/24 |
2,513 |
2,513 |
2,479 |
2,479 |
-1.59% |
54,800 |
| 2024/7/23 |
2,519 |
2,534 |
2,507 |
2,519 |
+0.28% |
21,600 |
| 2024/7/22 |
2,550 |
2,550 |
2,512 |
2,512 |
-1.80% |
26,000 |
| 2024/7/19 |
2,586 |
2,595 |
2,553 |
2,558 |
-1.73% |
26,600 |
| 2024/7/18 |
2,617 |
2,625 |
2,599 |
2,603 |
-0.72% |
21,900 |
| 2024/7/17 |
2,600 |
2,639 |
2,600 |
2,622 |
+0.96% |
18,700 |
| 2024/7/16 |
2,579 |
2,639 |
2,579 |
2,597 |
+0.97% |
75,500 |
| 2024/7/12 |
2,572 |
2,612 |
2,561 |
2,572 |
-0.12% |
34,800 |
| 2024/7/11 |
2,620 |
2,629 |
2,554 |
2,575 |
-1.19% |
133,300 |
| 2024/7/10 |
2,577 |
2,611 |
2,563 |
2,606 |
+1.20% |
54,800 |
| 2024/7/9 |
2,549 |
2,590 |
2,532 |
2,575 |
+1.82% |
58,000 |
| 2024/7/8 |
2,565 |
2,566 |
2,528 |
2,529 |
-1.44% |
37,400 |
| 2024/7/5 |
2,622 |
2,622 |
2,564 |
2,566 |
-1.99% |
40,100 |
| 2024/7/4 |
2,590 |
2,624 |
2,587 |
2,618 |
+0.89% |
41,100 |
| 2024/7/3 |
2,599 |
2,605 |
2,582 |
2,595 |
-0.15% |
33,700 |
| 2024/7/2 |
2,591 |
2,609 |
2,577 |
2,599 |
-0.19% |
39,200 |
| 2024/7/1 |
2,615 |
2,626 |
2,600 |
2,604 |
-0.38% |
34,700 |
| 2024/6/28 |
2,657 |
2,665 |
2,612 |
2,614 |
-1.95% |
31,800 |
| 2024/6/27 |
2,670 |
2,676 |
2,650 |
2,666 |
+0.26% |
43,900 |
| 2024/6/26 |
2,655 |
2,659 |
2,625 |
2,659 |
+0.53% |
42,500 |
| 2024/6/25 |
2,633 |
2,679 |
2,630 |
2,645 |
+1.19% |
46,800 |
| 2024/6/24 |
2,629 |
2,643 |
2,599 |
2,614 |
-0.08% |
30,100 |
| 2024/6/21 |
2,574 |
2,638 |
2,573 |
2,616 |
+2.79% |
73,700 |
| 2024/6/20 |
2,500 |
2,547 |
2,500 |
2,545 |
-0.39% |
53,600 |
| 2024/6/19 |
2,510 |
2,558 |
2,510 |
2,555 |
+1.79% |
35,200 |
| 2024/6/18 |
2,520 |
2,541 |
2,510 |
2,510 |
-0.20% |
24,300 |
| 2024/6/17 |
2,538 |
2,538 |
2,496 |
2,515 |
-1.45% |
37,800 |
| 2024/6/14 |
2,497 |
2,560 |
2,496 |
2,552 |
+2.00% |
46,300 |
| 2024/6/13 |
2,552 |
2,553 |
2,502 |
2,502 |
-2.72% |
31,900 |
| 2024/6/12 |
2,553 |
2,587 |
2,553 |
2,572 |
+1.34% |
28,700 |
| 2024/6/11 |
2,562 |
2,581 |
2,533 |
2,538 |
-0.90% |
24,600 |
| 2024/6/10 |
2,525 |
2,568 |
2,523 |
2,561 |
+0.75% |
31,900 |
| 2024/6/7 |
2,564 |
2,564 |
2,532 |
2,542 |
-0.86% |
37,600 |
| 2024/6/6 |
2,537 |
2,573 |
2,534 |
2,564 |
+0.75% |
26,200 |
| 2024/6/5 |
2,558 |
2,564 |
2,533 |
2,545 |
-0.90% |
37,800 |
| 2024/6/4 |
2,610 |
2,610 |
2,568 |
2,568 |
-1.83% |
40,200 |
| 2024/6/3 |
2,642 |
2,650 |
2,602 |
2,616 |
-0.72% |
25,100 |
| 2024/5/31 |
2,630 |
2,635 |
2,610 |
2,635 |
+0.73% |
22,600 |
| 2024/5/30 |
2,600 |
2,619 |
2,570 |
2,616 |
+0.62% |
30,900 |
| 2024/5/29 |
2,631 |
2,662 |
2,591 |
2,600 |
-0.76% |
34,700 |
| 2024/5/28 |
2,602 |
2,639 |
2,601 |
2,620 |
+0.58% |
29,300 |
| 2024/5/27 |
2,593 |
2,605 |
2,585 |
2,605 |
+0.19% |
18,200 |
| 2024/5/24 |
2,594 |
2,610 |
2,585 |
2,600 |
-0.34% |
22,600 |
| 2024/5/23 |
2,619 |
2,640 |
2,570 |
2,609 |
+0.35% |
29,600 |
| 2024/5/22 |
2,639 |
2,650 |
2,600 |
2,600 |
-1.29% |
40,900 |
| 2024/5/21 |
2,688 |
2,697 |
2,631 |
2,634 |
-1.20% |
37,000 |
| 2024/5/20 |
2,671 |
2,683 |
2,660 |
2,666 |
-0.37% |
32,200 |
| 2024/5/17 |
2,649 |
2,677 |
2,614 |
2,676 |
+1.02% |
28,900 |
| 2024/5/16 |
2,681 |
2,695 |
2,621 |
2,649 |
-0.08% |
58,300 |
| 2024/5/15 |
2,629 |
2,667 |
2,597 |
2,651 |
-3.84% |
104,500 |
| 2024/5/14 |
2,803 |
2,810 |
2,741 |
2,757 |
-2.72% |
55,400 |
| 2024/5/13 |
2,864 |
2,864 |
2,813 |
2,834 |
-0.07% |
33,300 |
| 2024/5/10 |
2,822 |
2,855 |
2,813 |
2,836 |
+1.21% |
46,800 |
| 2024/5/9 |
2,783 |
2,808 |
2,753 |
2,802 |
+1.08% |
29,000 |
| 2024/5/8 |
2,803 |
2,827 |
2,761 |
2,772 |
-1.98% |
41,100 |
| 2024/5/7 |
2,836 |
2,840 |
2,805 |
2,828 |
-0.25% |
44,700 |
| 2024/5/2 |
2,859 |
2,863 |
2,824 |
2,835 |
-0.53% |
34,900 |
| 2024/5/1 |
2,900 |
2,907 |
2,850 |
2,850 |
-1.11% |
36,700 |
| 2024/4/30 |
2,870 |
2,894 |
2,850 |
2,882 |
+0.59% |
61,300 |
| 2024/4/26 |
2,880 |
2,891 |
2,836 |
2,865 |
-0.49% |
58,900 |
| 2024/4/25 |
2,912 |
2,916 |
2,850 |
2,879 |
-1.64% |
112,000 |
| 2024/4/24 |
2,947 |
3,005 |
2,906 |
2,927 |
+7.69% |
438,000 |
| 2024/4/23 |
2,712 |
2,731 |
2,694 |
2,718 |
-0.22% |
28,600 |
| 2024/4/22 |
2,668 |
2,724 |
2,668 |
2,724 |
+3.14% |
40,200 |
| 2024/4/19 |
2,650 |
2,670 |
2,592 |
2,641 |
-0.83% |
47,200 |
| 2024/4/18 |
2,669 |
2,686 |
2,642 |
2,663 |
+0.53% |
22,000 |
| 2024/4/17 |
2,688 |
2,696 |
2,631 |
2,649 |
-1.38% |
43,000 |
| 2024/4/16 |
2,750 |
2,750 |
2,677 |
2,686 |
-3.21% |
60,200 |
| 2024/4/15 |
2,721 |
2,800 |
2,713 |
2,775 |
+1.98% |
69,300 |
| 2024/4/12 |
2,732 |
2,745 |
2,711 |
2,721 |
-0.40% |
26,700 |
| 2024/4/11 |
2,715 |
2,746 |
2,683 |
2,732 |
+0.37% |
42,500 |
| 2024/4/10 |
2,698 |
2,730 |
2,696 |
2,722 |
+1.00% |
31,900 |
| 2024/4/9 |
2,735 |
2,757 |
2,690 |
2,695 |
-0.88% |
32,900 |
| 2024/4/8 |
2,706 |
2,728 |
2,691 |
2,719 |
+1.08% |
34,400 |
| 2024/4/5 |
2,626 |
2,690 |
2,614 |
2,690 |
+1.36% |
57,300 |
|
