| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
2,529 |
2,577 |
2,517 |
2,517 |
-2.40% |
61,100 |
| 2024/10/7 |
2,568 |
2,583 |
2,540 |
2,579 |
+2.42% |
62,800 |
| 2024/10/4 |
2,517 |
2,540 |
2,508 |
2,518 |
+0.08% |
40,700 |
| 2024/10/3 |
2,549 |
2,555 |
2,511 |
2,516 |
+2.36% |
45,600 |
| 2024/10/2 |
2,501 |
2,524 |
2,454 |
2,458 |
-4.13% |
62,900 |
| 2024/10/1 |
2,523 |
2,576 |
2,520 |
2,564 |
+2.81% |
44,200 |
| 2024/9/30 |
2,489 |
2,550 |
2,466 |
2,494 |
-3.67% |
98,900 |
| 2024/9/27 |
2,606 |
2,610 |
2,562 |
2,589 |
+0.31% |
81,700 |
| 2024/9/26 |
2,596 |
2,596 |
2,552 |
2,581 |
+1.37% |
90,700 |
| 2024/9/25 |
2,535 |
2,570 |
2,509 |
2,546 |
+0.51% |
81,900 |
| 2024/9/24 |
2,630 |
2,643 |
2,533 |
2,533 |
-1.59% |
100,700 |
| 2024/9/20 |
2,553 |
2,645 |
2,552 |
2,574 |
+3.17% |
134,000 |
| 2024/9/19 |
2,514 |
2,518 |
2,464 |
2,495 |
+2.00% |
55,500 |
| 2024/9/18 |
2,469 |
2,469 |
2,398 |
2,446 |
+1.12% |
57,300 |
| 2024/9/17 |
2,436 |
2,476 |
2,380 |
2,419 |
-0.37% |
53,100 |
| 2024/9/13 |
2,431 |
2,460 |
2,414 |
2,428 |
-1.26% |
57,000 |
| 2024/9/12 |
2,507 |
2,520 |
2,440 |
2,459 |
+2.16% |
63,500 |
| 2024/9/11 |
2,452 |
2,479 |
2,382 |
2,407 |
-1.84% |
63,200 |
| 2024/9/10 |
2,478 |
2,500 |
2,442 |
2,452 |
+0.25% |
65,900 |
| 2024/9/9 |
2,430 |
2,469 |
2,373 |
2,446 |
-3.32% |
100,200 |
| 2024/9/6 |
2,603 |
2,607 |
2,505 |
2,530 |
-1.06% |
80,700 |
| 2024/9/5 |
2,570 |
2,635 |
2,542 |
2,557 |
-2.18% |
62,200 |
| 2024/9/4 |
2,700 |
2,703 |
2,598 |
2,614 |
-5.60% |
144,600 |
| 2024/9/3 |
2,773 |
2,813 |
2,764 |
2,769 |
-0.68% |
76,000 |
| 2024/9/2 |
2,856 |
2,856 |
2,775 |
2,788 |
-0.07% |
47,400 |
| 2024/8/30 |
2,754 |
2,810 |
2,741 |
2,790 |
+2.76% |
81,900 |
| 2024/8/29 |
2,718 |
2,746 |
2,710 |
2,715 |
-0.88% |
35,900 |
| 2024/8/28 |
2,730 |
2,739 |
2,698 |
2,739 |
+0.15% |
35,200 |
| 2024/8/27 |
2,700 |
2,742 |
2,677 |
2,735 |
+0.44% |
67,400 |
| 2024/8/26 |
2,788 |
2,801 |
2,692 |
2,723 |
-3.88% |
77,200 |
| 2024/8/23 |
2,861 |
2,874 |
2,830 |
2,833 |
-0.49% |
83,500 |
| 2024/8/22 |
2,871 |
2,871 |
2,800 |
2,847 |
-1.25% |
90,800 |
| 2024/8/21 |
2,776 |
2,896 |
2,770 |
2,883 |
+2.82% |
108,900 |
| 2024/8/20 |
2,809 |
2,810 |
2,760 |
2,804 |
+1.63% |
61,400 |
| 2024/8/19 |
2,779 |
2,850 |
2,758 |
2,759 |
-1.32% |
88,000 |
| 2024/8/16 |
2,749 |
2,809 |
2,715 |
2,796 |
+4.56% |
141,700 |
| 2024/8/15 |
2,725 |
2,750 |
2,671 |
2,674 |
-0.96% |
163,500 |
| 2024/8/14 |
2,712 |
2,718 |
2,645 |
2,700 |
+1.77% |
181,500 |
| 2024/8/13 |
2,413 |
2,666 |
2,410 |
2,653 |
+11.66% |
266,100 |
| 2024/8/9 |
2,390 |
2,463 |
2,324 |
2,376 |
+2.02% |
193,000 |
| 2024/8/8 |
2,301 |
2,381 |
2,275 |
2,329 |
-2.47% |
134,600 |
| 2024/8/7 |
2,260 |
2,496 |
2,232 |
2,388 |
+4.55% |
165,700 |
| 2024/8/6 |
2,358 |
2,389 |
2,235 |
2,284 |
+10.98% |
159,700 |
| 2024/8/5 |
2,307 |
2,307 |
2,057 |
2,058 |
-19.52% |
214,100 |
| 2024/8/2 |
2,607 |
2,654 |
2,555 |
2,557 |
-5.54% |
182,700 |
| 2024/8/1 |
2,816 |
2,838 |
2,702 |
2,707 |
-5.35% |
92,500 |
| 2024/7/31 |
2,756 |
2,860 |
2,731 |
2,860 |
+1.06% |
125,200 |
| 2024/7/30 |
2,825 |
2,853 |
2,811 |
2,830 |
-0.81% |
138,200 |
| 2024/7/29 |
2,800 |
2,884 |
2,795 |
2,853 |
+4.39% |
158,200 |
| 2024/7/26 |
2,779 |
2,809 |
2,733 |
2,733 |
-1.76% |
80,300 |
| 2024/7/25 |
2,824 |
2,870 |
2,772 |
2,782 |
-3.87% |
160,200 |
| 2024/7/24 |
2,950 |
2,987 |
2,876 |
2,894 |
-2.92% |
128,800 |
| 2024/7/23 |
3,035 |
3,060 |
2,967 |
2,981 |
+0.78% |
84,900 |
| 2024/7/22 |
3,065 |
3,085 |
2,946 |
2,958 |
-4.58% |
155,300 |
| 2024/7/19 |
3,080 |
3,135 |
3,075 |
3,100 |
-0.48% |
109,400 |
| 2024/7/18 |
3,150 |
3,230 |
3,115 |
3,115 |
-5.61% |
146,400 |
| 2024/7/17 |
3,420 |
3,470 |
3,290 |
3,300 |
-3.23% |
138,200 |
| 2024/7/16 |
3,405 |
3,490 |
3,400 |
3,410 |
+0.74% |
69,100 |
| 2024/7/12 |
3,415 |
3,445 |
3,365 |
3,385 |
-2.87% |
106,000 |
| 2024/7/11 |
3,480 |
3,530 |
3,380 |
3,485 |
+0.72% |
112,300 |
| 2024/7/10 |
3,550 |
3,555 |
3,425 |
3,460 |
-2.26% |
139,500 |
| 2024/7/9 |
3,445 |
3,555 |
3,445 |
3,540 |
+3.36% |
144,400 |
| 2024/7/8 |
3,450 |
3,520 |
3,410 |
3,425 |
+0.44% |
93,900 |
| 2024/7/5 |
3,510 |
3,550 |
3,410 |
3,410 |
-2.01% |
156,900 |
| 2024/7/4 |
3,375 |
3,530 |
3,375 |
3,480 |
+4.19% |
233,200 |
| 2024/7/3 |
3,390 |
3,440 |
3,325 |
3,340 |
-0.45% |
161,900 |
| 2024/7/2 |
3,410 |
3,490 |
3,345 |
3,355 |
-2.75% |
380,000 |
| 2024/7/1 |
3,190 |
3,450 |
3,185 |
3,450 |
+16.95% |
627,500 |
| 2024/6/28 |
3,035 |
3,050 |
2,947 |
2,950 |
-1.11% |
73,700 |
| 2024/6/27 |
2,973 |
3,020 |
2,950 |
2,983 |
-1.23% |
56,800 |
| 2024/6/26 |
2,962 |
3,025 |
2,953 |
3,020 |
+1.48% |
51,300 |
| 2024/6/25 |
2,931 |
2,985 |
2,921 |
2,976 |
+0.98% |
46,700 |
| 2024/6/24 |
2,943 |
2,958 |
2,916 |
2,947 |
-0.10% |
56,000 |
| 2024/6/21 |
2,999 |
2,999 |
2,947 |
2,950 |
-1.83% |
57,300 |
| 2024/6/20 |
3,040 |
3,040 |
2,962 |
3,005 |
-1.15% |
50,500 |
| 2024/6/19 |
3,105 |
3,125 |
3,020 |
3,040 |
-2.25% |
52,700 |
| 2024/6/18 |
3,065 |
3,135 |
3,065 |
3,110 |
+1.47% |
56,900 |
| 2024/6/17 |
3,080 |
3,095 |
3,020 |
3,065 |
-1.61% |
66,600 |
| 2024/6/14 |
2,975 |
3,155 |
2,960 |
3,115 |
+3.15% |
103,800 |
| 2024/6/13 |
3,150 |
3,150 |
3,020 |
3,020 |
-2.27% |
86,400 |
| 2024/6/12 |
2,999 |
3,095 |
2,986 |
3,090 |
+3.07% |
70,400 |
| 2024/6/11 |
2,967 |
3,060 |
2,950 |
2,998 |
+0.33% |
76,700 |
| 2024/6/10 |
2,966 |
3,010 |
2,940 |
2,988 |
-1.06% |
107,600 |
| 2024/6/7 |
2,962 |
3,035 |
2,934 |
3,020 |
+0.17% |
71,400 |
| 2024/6/6 |
3,030 |
3,030 |
2,963 |
3,015 |
+1.11% |
99,800 |
| 2024/6/5 |
3,100 |
3,160 |
2,981 |
2,982 |
-4.42% |
131,200 |
| 2024/6/4 |
3,140 |
3,170 |
3,100 |
3,120 |
-0.79% |
75,600 |
| 2024/6/3 |
3,200 |
3,200 |
3,100 |
3,145 |
-1.56% |
102,100 |
| 2024/5/31 |
3,130 |
3,195 |
3,125 |
3,195 |
+3.40% |
135,400 |
| 2024/5/30 |
3,030 |
3,090 |
2,970 |
3,090 |
-0.16% |
89,600 |
| 2024/5/29 |
3,065 |
3,135 |
3,050 |
3,095 |
+1.64% |
100,800 |
| 2024/5/28 |
3,035 |
3,075 |
3,015 |
3,045 |
+0.33% |
71,600 |
| 2024/5/27 |
3,005 |
3,080 |
2,976 |
3,035 |
+0.50% |
82,400 |
| 2024/5/24 |
2,942 |
3,055 |
2,930 |
3,020 |
+1.65% |
91,900 |
| 2024/5/23 |
2,980 |
3,020 |
2,915 |
2,971 |
+0.27% |
84,400 |
| 2024/5/22 |
2,985 |
2,999 |
2,935 |
2,963 |
-0.44% |
74,600 |
| 2024/5/21 |
2,950 |
3,020 |
2,950 |
2,976 |
+1.78% |
108,000 |
| 2024/5/20 |
2,911 |
2,944 |
2,885 |
2,924 |
+0.55% |
83,600 |
| 2024/5/17 |
2,906 |
2,934 |
2,855 |
2,908 |
-0.58% |
133,700 |
| 2024/5/16 |
2,931 |
2,970 |
2,851 |
2,925 |
+0.93% |
145,000 |
| 2024/5/15 |
2,792 |
2,899 |
2,708 |
2,898 |
+3.61% |
242,100 |
| 2024/5/14 |
2,862 |
2,919 |
2,768 |
2,797 |
-2.75% |
382,600 |
| 2024/5/13 |
2,526 |
2,876 |
2,526 |
2,876 |
+21.04% |
821,500 |
| 2024/5/10 |
2,358 |
2,426 |
2,344 |
2,376 |
-1.12% |
143,600 |
| 2024/5/9 |
2,368 |
2,428 |
2,356 |
2,403 |
+1.39% |
46,400 |
| 2024/5/8 |
2,391 |
2,398 |
2,363 |
2,370 |
-0.88% |
49,000 |
| 2024/5/7 |
2,404 |
2,425 |
2,389 |
2,391 |
+0.97% |
61,000 |
| 2024/5/2 |
2,378 |
2,384 |
2,324 |
2,368 |
-1.33% |
66,800 |
| 2024/5/1 |
2,375 |
2,432 |
2,372 |
2,400 |
+0.38% |
51,400 |
| 2024/4/30 |
2,366 |
2,420 |
2,350 |
2,391 |
+1.79% |
99,100 |
| 2024/4/26 |
2,312 |
2,349 |
2,275 |
2,349 |
+2.49% |
51,900 |
| 2024/4/25 |
2,330 |
2,355 |
2,292 |
2,292 |
-2.96% |
58,600 |
| 2024/4/24 |
2,300 |
2,369 |
2,283 |
2,362 |
+3.73% |
98,600 |
| 2024/4/23 |
2,327 |
2,327 |
2,261 |
2,277 |
-0.96% |
56,400 |
| 2024/4/22 |
2,322 |
2,330 |
2,266 |
2,299 |
+0.61% |
65,100 |
| 2024/4/19 |
2,382 |
2,382 |
2,250 |
2,285 |
-4.63% |
123,100 |
| 2024/4/18 |
2,356 |
2,423 |
2,331 |
2,396 |
+1.48% |
56,700 |
| 2024/4/17 |
2,411 |
2,424 |
2,339 |
2,361 |
-3.55% |
108,600 |
| 2024/4/16 |
2,498 |
2,539 |
2,438 |
2,448 |
-3.66% |
100,900 |
| 2024/4/15 |
2,525 |
2,566 |
2,480 |
2,541 |
-0.78% |
88,400 |
| 2024/4/12 |
2,606 |
2,634 |
2,557 |
2,561 |
-1.65% |
113,300 |
| 2024/4/11 |
2,475 |
2,607 |
2,465 |
2,604 |
+4.29% |
186,500 |
| 2024/4/10 |
2,495 |
2,517 |
2,476 |
2,497 |
-0.99% |
73,800 |
|
