| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,698 |
2,727 |
2,696 |
2,719 |
+1.27% |
72,000 |
| 2024/10/3 |
2,710 |
2,717 |
2,685 |
2,685 |
-0.15% |
96,100 |
| 2024/10/2 |
2,718 |
2,718 |
2,675 |
2,689 |
-0.63% |
133,400 |
| 2024/10/1 |
2,722 |
2,735 |
2,699 |
2,706 |
+0.00% |
151,900 |
| 2024/9/30 |
2,667 |
2,720 |
2,660 |
2,706 |
-0.40% |
201,000 |
| 2024/9/27 |
2,730 |
2,739 |
2,704 |
2,717 |
-0.55% |
123,400 |
| 2024/9/26 |
2,675 |
2,737 |
2,675 |
2,732 |
+2.28% |
183,100 |
| 2024/9/25 |
2,670 |
2,690 |
2,647 |
2,671 |
-0.37% |
153,500 |
| 2024/9/24 |
2,684 |
2,689 |
2,663 |
2,681 |
+0.75% |
211,500 |
| 2024/9/20 |
2,669 |
2,694 |
2,643 |
2,661 |
-0.26% |
255,500 |
| 2024/9/19 |
2,644 |
2,677 |
2,630 |
2,668 |
+1.02% |
148,700 |
| 2024/9/18 |
2,622 |
2,641 |
2,613 |
2,641 |
+0.23% |
110,500 |
| 2024/9/17 |
2,621 |
2,642 |
2,606 |
2,635 |
+1.66% |
152,100 |
| 2024/9/13 |
2,639 |
2,648 |
2,591 |
2,592 |
-1.03% |
158,400 |
| 2024/9/12 |
2,650 |
2,674 |
2,610 |
2,619 |
-0.11% |
134,500 |
| 2024/9/11 |
2,710 |
2,710 |
2,596 |
2,622 |
-3.25% |
217,800 |
| 2024/9/10 |
2,706 |
2,732 |
2,701 |
2,710 |
+0.78% |
158,400 |
| 2024/9/9 |
2,683 |
2,721 |
2,660 |
2,689 |
-0.77% |
183,600 |
| 2024/9/6 |
2,750 |
2,750 |
2,699 |
2,710 |
-0.11% |
122,500 |
| 2024/9/5 |
2,658 |
2,741 |
2,646 |
2,713 |
+2.69% |
192,000 |
| 2024/9/4 |
2,644 |
2,678 |
2,624 |
2,642 |
-0.64% |
164,000 |
| 2024/9/3 |
2,667 |
2,675 |
2,651 |
2,659 |
-0.30% |
109,600 |
| 2024/9/2 |
2,655 |
2,667 |
2,641 |
2,667 |
+0.87% |
113,000 |
| 2024/8/30 |
2,650 |
2,666 |
2,636 |
2,644 |
-0.45% |
265,700 |
| 2024/8/29 |
2,690 |
2,700 |
2,649 |
2,656 |
-1.19% |
119,100 |
| 2024/8/28 |
2,675 |
2,688 |
2,651 |
2,688 |
+1.43% |
164,300 |
| 2024/8/27 |
2,638 |
2,665 |
2,637 |
2,650 |
+0.61% |
119,800 |
| 2024/8/26 |
2,660 |
2,684 |
2,612 |
2,634 |
-1.09% |
168,300 |
| 2024/8/23 |
2,645 |
2,683 |
2,633 |
2,663 |
+1.06% |
146,700 |
| 2024/8/22 |
2,605 |
2,635 |
2,599 |
2,635 |
+1.89% |
120,400 |
| 2024/8/21 |
2,590 |
2,609 |
2,573 |
2,586 |
-1.11% |
207,800 |
| 2024/8/20 |
2,606 |
2,625 |
2,600 |
2,615 |
+0.50% |
198,600 |
| 2024/8/19 |
2,604 |
2,604 |
2,553 |
2,602 |
-0.31% |
208,700 |
| 2024/8/16 |
2,620 |
2,625 |
2,585 |
2,610 |
+0.62% |
231,700 |
| 2024/8/15 |
2,550 |
2,595 |
2,543 |
2,594 |
+1.37% |
169,800 |
| 2024/8/14 |
2,541 |
2,594 |
2,540 |
2,559 |
+0.59% |
417,100 |
| 2024/8/13 |
2,529 |
2,558 |
2,486 |
2,544 |
-1.28% |
470,900 |
| 2024/8/9 |
2,666 |
2,739 |
2,540 |
2,577 |
-2.57% |
522,000 |
| 2024/8/8 |
2,626 |
2,694 |
2,623 |
2,645 |
+1.73% |
250,700 |
| 2024/8/7 |
2,602 |
2,663 |
2,584 |
2,600 |
+0.19% |
202,400 |
| 2024/8/6 |
2,597 |
2,676 |
2,557 |
2,595 |
+0.43% |
256,000 |
| 2024/8/5 |
2,634 |
2,696 |
2,540 |
2,584 |
-3.40% |
473,600 |
| 2024/8/2 |
2,736 |
2,736 |
2,673 |
2,675 |
-4.22% |
176,900 |
| 2024/8/1 |
2,844 |
2,844 |
2,778 |
2,793 |
-2.41% |
203,200 |
| 2024/7/31 |
2,785 |
2,867 |
2,785 |
2,862 |
+2.84% |
137,200 |
| 2024/7/30 |
2,820 |
2,828 |
2,783 |
2,783 |
-1.10% |
99,600 |
| 2024/7/29 |
2,820 |
2,839 |
2,784 |
2,814 |
+1.52% |
163,700 |
| 2024/7/26 |
2,808 |
2,810 |
2,745 |
2,772 |
-0.96% |
132,900 |
| 2024/7/25 |
2,790 |
2,799 |
2,748 |
2,799 |
+0.11% |
226,000 |
| 2024/7/24 |
2,842 |
2,855 |
2,783 |
2,796 |
-1.20% |
189,000 |
| 2024/7/23 |
2,820 |
2,843 |
2,808 |
2,830 |
+0.53% |
194,700 |
| 2024/7/22 |
2,829 |
2,837 |
2,793 |
2,815 |
+0.93% |
273,500 |
| 2024/7/19 |
2,800 |
2,810 |
2,751 |
2,789 |
-0.61% |
149,200 |
| 2024/7/18 |
2,729 |
2,810 |
2,725 |
2,806 |
+3.12% |
249,700 |
| 2024/7/17 |
2,720 |
2,730 |
2,696 |
2,721 |
+1.38% |
132,800 |
| 2024/7/16 |
2,715 |
2,737 |
2,684 |
2,684 |
-0.33% |
124,300 |
| 2024/7/12 |
2,699 |
2,711 |
2,669 |
2,693 |
-0.22% |
144,500 |
| 2024/7/11 |
2,712 |
2,722 |
2,699 |
2,699 |
+0.22% |
104,600 |
| 2024/7/10 |
2,690 |
2,708 |
2,675 |
2,693 |
-0.30% |
136,700 |
| 2024/7/9 |
2,690 |
2,710 |
2,673 |
2,701 |
+0.56% |
331,800 |
| 2024/7/8 |
2,629 |
2,686 |
2,628 |
2,686 |
+2.21% |
250,700 |
| 2024/7/5 |
2,660 |
2,663 |
2,624 |
2,628 |
-0.45% |
95,800 |
| 2024/7/4 |
2,694 |
2,710 |
2,640 |
2,640 |
-2.00% |
112,600 |
| 2024/7/3 |
2,700 |
2,730 |
2,680 |
2,694 |
+0.71% |
236,900 |
| 2024/7/2 |
2,645 |
2,684 |
2,627 |
2,675 |
+1.13% |
286,600 |
| 2024/7/1 |
2,634 |
2,660 |
2,624 |
2,645 |
+1.69% |
242,200 |
| 2024/6/28 |
2,608 |
2,624 |
2,585 |
2,601 |
-0.38% |
131,000 |
| 2024/6/27 |
2,628 |
2,648 |
2,610 |
2,611 |
+0.04% |
180,900 |
| 2024/6/26 |
2,617 |
2,629 |
2,598 |
2,610 |
-0.15% |
205,800 |
| 2024/6/25 |
2,520 |
2,614 |
2,513 |
2,614 |
+4.23% |
378,200 |
| 2024/6/24 |
2,530 |
2,531 |
2,491 |
2,508 |
-1.22% |
184,000 |
| 2024/6/21 |
2,540 |
2,557 |
2,535 |
2,539 |
+0.16% |
239,200 |
| 2024/6/20 |
2,519 |
2,540 |
2,518 |
2,535 |
+0.28% |
261,700 |
| 2024/6/19 |
2,482 |
2,530 |
2,480 |
2,528 |
+1.85% |
148,100 |
| 2024/6/18 |
2,481 |
2,501 |
2,464 |
2,482 |
+0.16% |
177,900 |
| 2024/6/17 |
2,472 |
2,480 |
2,451 |
2,478 |
-0.48% |
135,900 |
| 2024/6/14 |
2,468 |
2,517 |
2,463 |
2,490 |
+0.48% |
161,000 |
| 2024/6/13 |
2,507 |
2,510 |
2,475 |
2,478 |
-1.16% |
164,700 |
| 2024/6/12 |
2,512 |
2,538 |
2,507 |
2,507 |
-0.79% |
185,100 |
| 2024/6/11 |
2,539 |
2,560 |
2,515 |
2,527 |
-0.67% |
135,400 |
| 2024/6/10 |
2,523 |
2,545 |
2,523 |
2,544 |
+0.83% |
116,000 |
| 2024/6/7 |
2,502 |
2,530 |
2,491 |
2,523 |
+0.88% |
212,200 |
| 2024/6/6 |
2,500 |
2,513 |
2,489 |
2,501 |
-0.16% |
77,800 |
| 2024/6/5 |
2,501 |
2,522 |
2,489 |
2,505 |
-0.67% |
97,800 |
| 2024/6/4 |
2,531 |
2,539 |
2,510 |
2,522 |
-0.71% |
142,900 |
| 2024/6/3 |
2,554 |
2,564 |
2,540 |
2,540 |
-0.04% |
100,100 |
| 2024/5/31 |
2,521 |
2,548 |
2,512 |
2,541 |
+0.91% |
176,400 |
| 2024/5/30 |
2,479 |
2,519 |
2,477 |
2,518 |
+0.84% |
119,400 |
| 2024/5/29 |
2,514 |
2,539 |
2,491 |
2,497 |
-0.79% |
153,200 |
| 2024/5/28 |
2,595 |
2,595 |
2,510 |
2,517 |
-3.16% |
172,800 |
| 2024/5/27 |
2,573 |
2,599 |
2,544 |
2,599 |
+1.44% |
173,900 |
| 2024/5/24 |
2,550 |
2,576 |
2,550 |
2,562 |
-0.47% |
138,000 |
| 2024/5/23 |
2,559 |
2,584 |
2,532 |
2,574 |
+0.59% |
147,700 |
| 2024/5/22 |
2,549 |
2,602 |
2,541 |
2,559 |
+0.95% |
240,600 |
| 2024/5/21 |
2,503 |
2,589 |
2,502 |
2,535 |
+1.97% |
340,000 |
| 2024/5/20 |
2,488 |
2,513 |
2,482 |
2,486 |
+0.28% |
194,100 |
| 2024/5/17 |
2,482 |
2,510 |
2,479 |
2,479 |
-0.80% |
179,000 |
| 2024/5/16 |
2,502 |
2,517 |
2,477 |
2,499 |
-0.40% |
160,900 |
| 2024/5/15 |
2,480 |
2,569 |
2,441 |
2,509 |
-1.72% |
447,900 |
| 2024/5/14 |
2,555 |
2,661 |
2,451 |
2,553 |
-1.24% |
1,597,200 |
| 2024/5/13 |
2,582 |
2,601 |
2,541 |
2,585 |
-0.46% |
167,200 |
| 2024/5/10 |
2,600 |
2,609 |
2,575 |
2,597 |
+0.66% |
169,300 |
| 2024/5/9 |
2,581 |
2,604 |
2,556 |
2,580 |
+0.43% |
126,900 |
| 2024/5/8 |
2,561 |
2,592 |
2,550 |
2,569 |
+0.67% |
198,200 |
| 2024/5/7 |
2,535 |
2,562 |
2,513 |
2,552 |
-0.08% |
131,300 |
| 2024/5/2 |
2,566 |
2,580 |
2,554 |
2,554 |
-0.78% |
97,700 |
| 2024/5/1 |
2,553 |
2,583 |
2,542 |
2,574 |
+1.10% |
175,300 |
| 2024/4/30 |
2,530 |
2,552 |
2,514 |
2,546 |
+1.07% |
186,900 |
| 2024/4/26 |
2,519 |
2,526 |
2,485 |
2,519 |
-0.67% |
229,200 |
| 2024/4/25 |
2,552 |
2,560 |
2,533 |
2,536 |
-1.21% |
191,100 |
| 2024/4/24 |
2,605 |
2,609 |
2,565 |
2,567 |
-2.28% |
174,400 |
| 2024/4/23 |
2,584 |
2,629 |
2,575 |
2,627 |
+0.57% |
167,800 |
| 2024/4/22 |
2,578 |
2,615 |
2,578 |
2,612 |
+2.43% |
116,500 |
| 2024/4/19 |
2,580 |
2,583 |
2,524 |
2,550 |
-0.16% |
137,700 |
| 2024/4/18 |
2,530 |
2,570 |
2,526 |
2,554 |
-0.04% |
146,400 |
| 2024/4/17 |
2,572 |
2,575 |
2,533 |
2,555 |
-0.85% |
133,000 |
| 2024/4/16 |
2,635 |
2,635 |
2,574 |
2,577 |
-2.75% |
184,900 |
| 2024/4/15 |
2,641 |
2,660 |
2,624 |
2,650 |
+0.34% |
86,900 |
| 2024/4/12 |
2,653 |
2,653 |
2,627 |
2,641 |
-0.45% |
157,800 |
| 2024/4/11 |
2,666 |
2,668 |
2,643 |
2,653 |
-1.19% |
151,500 |
| 2024/4/10 |
2,665 |
2,693 |
2,652 |
2,685 |
+0.94% |
96,300 |
| 2024/4/9 |
2,687 |
2,703 |
2,654 |
2,660 |
-1.95% |
206,000 |
| 2024/4/8 |
2,649 |
2,714 |
2,632 |
2,713 |
+2.57% |
221,300 |
|
