| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
2,960 |
2,986 |
2,946 |
2,955 |
-1.20% |
7,700 |
| 2024/10/7 |
3,000 |
3,015 |
2,969 |
2,991 |
+0.40% |
19,500 |
| 2024/10/4 |
2,960 |
2,996 |
2,960 |
2,979 |
+0.78% |
14,500 |
| 2024/10/3 |
3,015 |
3,035 |
2,956 |
2,956 |
-0.10% |
13,600 |
| 2024/10/2 |
2,982 |
3,030 |
2,948 |
2,959 |
-0.80% |
25,200 |
| 2024/10/1 |
2,950 |
2,995 |
2,945 |
2,983 |
+1.57% |
16,000 |
| 2024/9/30 |
2,975 |
2,985 |
2,927 |
2,937 |
-3.23% |
33,000 |
| 2024/9/27 |
3,050 |
3,050 |
3,010 |
3,035 |
-1.78% |
29,100 |
| 2024/9/26 |
3,045 |
3,100 |
3,030 |
3,090 |
+3.28% |
64,600 |
| 2024/9/25 |
3,030 |
3,030 |
2,977 |
2,992 |
-1.74% |
50,600 |
| 2024/9/24 |
3,060 |
3,085 |
3,040 |
3,045 |
+0.66% |
31,400 |
| 2024/9/20 |
3,050 |
3,090 |
2,984 |
3,025 |
-0.33% |
49,100 |
| 2024/9/19 |
2,999 |
3,040 |
2,982 |
3,035 |
+2.05% |
36,500 |
| 2024/9/18 |
2,996 |
2,999 |
2,939 |
2,974 |
-0.10% |
24,700 |
| 2024/9/17 |
2,972 |
2,998 |
2,941 |
2,977 |
+1.19% |
17,100 |
| 2024/9/13 |
2,980 |
2,998 |
2,928 |
2,942 |
-0.78% |
26,900 |
| 2024/9/12 |
2,967 |
2,999 |
2,938 |
2,965 |
+0.51% |
20,600 |
| 2024/9/11 |
2,948 |
2,979 |
2,912 |
2,950 |
+0.58% |
21,300 |
| 2024/9/10 |
2,970 |
2,970 |
2,923 |
2,933 |
-0.20% |
9,500 |
| 2024/9/9 |
2,891 |
2,949 |
2,876 |
2,939 |
+1.10% |
12,900 |
| 2024/9/6 |
2,943 |
2,948 |
2,891 |
2,907 |
-0.41% |
16,900 |
| 2024/9/5 |
2,880 |
2,946 |
2,847 |
2,919 |
+0.72% |
23,500 |
| 2024/9/4 |
2,921 |
2,943 |
2,880 |
2,898 |
-2.46% |
18,200 |
| 2024/9/3 |
2,968 |
2,987 |
2,951 |
2,971 |
+0.34% |
6,900 |
| 2024/9/2 |
2,979 |
3,000 |
2,942 |
2,961 |
-0.60% |
8,100 |
| 2024/8/30 |
2,987 |
3,010 |
2,974 |
2,979 |
+0.00% |
14,100 |
| 2024/8/29 |
2,962 |
2,983 |
2,931 |
2,979 |
+0.57% |
9,500 |
| 2024/8/28 |
2,989 |
2,989 |
2,920 |
2,962 |
-0.90% |
10,800 |
| 2024/8/27 |
2,934 |
2,991 |
2,934 |
2,989 |
+2.33% |
13,600 |
| 2024/8/26 |
2,894 |
2,926 |
2,868 |
2,921 |
+1.00% |
16,300 |
| 2024/8/23 |
2,873 |
2,905 |
2,861 |
2,892 |
+0.66% |
11,700 |
| 2024/8/22 |
2,889 |
2,889 |
2,835 |
2,873 |
-0.55% |
11,500 |
| 2024/8/21 |
2,891 |
2,891 |
2,860 |
2,889 |
-0.17% |
9,500 |
| 2024/8/20 |
2,884 |
2,915 |
2,862 |
2,894 |
+0.84% |
10,400 |
| 2024/8/19 |
2,890 |
2,925 |
2,861 |
2,870 |
-0.62% |
12,300 |
| 2024/8/16 |
2,881 |
2,888 |
2,850 |
2,888 |
+2.01% |
14,000 |
| 2024/8/15 |
2,858 |
2,858 |
2,795 |
2,831 |
-0.94% |
16,100 |
| 2024/8/14 |
2,766 |
2,858 |
2,736 |
2,858 |
+3.36% |
29,500 |
| 2024/8/13 |
2,740 |
2,790 |
2,740 |
2,765 |
+1.13% |
25,100 |
| 2024/8/9 |
2,750 |
2,772 |
2,683 |
2,734 |
+2.05% |
39,000 |
| 2024/8/8 |
2,650 |
2,734 |
2,627 |
2,679 |
-0.41% |
27,100 |
| 2024/8/7 |
2,650 |
2,790 |
2,627 |
2,690 |
-0.59% |
32,500 |
| 2024/8/6 |
2,563 |
2,798 |
2,563 |
2,706 |
+7.68% |
27,600 |
| 2024/8/5 |
2,716 |
2,730 |
2,513 |
2,513 |
-12.16% |
54,800 |
| 2024/8/2 |
2,932 |
2,944 |
2,850 |
2,861 |
-4.35% |
31,500 |
| 2024/8/1 |
3,120 |
3,120 |
2,981 |
2,991 |
-4.90% |
27,400 |
| 2024/7/31 |
3,000 |
3,145 |
3,000 |
3,145 |
+3.11% |
18,500 |
| 2024/7/30 |
3,130 |
3,130 |
3,015 |
3,050 |
-2.56% |
36,900 |
| 2024/7/29 |
3,085 |
3,160 |
3,085 |
3,130 |
+1.46% |
23,900 |
| 2024/7/26 |
3,055 |
3,120 |
3,055 |
3,085 |
+1.15% |
14,200 |
| 2024/7/25 |
3,060 |
3,095 |
3,050 |
3,050 |
-0.33% |
30,400 |
| 2024/7/24 |
3,095 |
3,130 |
3,045 |
3,060 |
-1.13% |
26,200 |
| 2024/7/23 |
3,080 |
3,105 |
3,055 |
3,095 |
+2.65% |
15,600 |
| 2024/7/22 |
3,100 |
3,135 |
3,015 |
3,015 |
-3.37% |
19,200 |
| 2024/7/19 |
3,080 |
3,140 |
3,080 |
3,120 |
+0.97% |
15,100 |
| 2024/7/18 |
3,125 |
3,140 |
3,090 |
3,090 |
-0.96% |
29,300 |
| 2024/7/17 |
3,095 |
3,140 |
3,085 |
3,120 |
+1.13% |
33,200 |
| 2024/7/16 |
3,045 |
3,110 |
3,045 |
3,085 |
+1.31% |
21,100 |
| 2024/7/12 |
3,030 |
3,115 |
3,020 |
3,045 |
+0.50% |
40,100 |
| 2024/7/11 |
3,000 |
3,035 |
3,000 |
3,030 |
+1.03% |
21,400 |
| 2024/7/10 |
2,995 |
3,010 |
2,972 |
2,999 |
+0.13% |
33,200 |
| 2024/7/9 |
2,986 |
3,020 |
2,954 |
2,995 |
+0.30% |
18,200 |
| 2024/7/8 |
2,982 |
3,005 |
2,974 |
2,986 |
-0.63% |
23,700 |
| 2024/7/5 |
3,035 |
3,055 |
3,000 |
3,005 |
-1.96% |
15,000 |
| 2024/7/4 |
3,080 |
3,080 |
3,030 |
3,065 |
+0.00% |
10,100 |
| 2024/7/3 |
3,030 |
3,090 |
3,030 |
3,065 |
+0.49% |
15,900 |
| 2024/7/2 |
3,090 |
3,090 |
3,035 |
3,050 |
-0.65% |
20,700 |
| 2024/7/1 |
3,110 |
3,115 |
3,070 |
3,070 |
-0.97% |
10,900 |
| 2024/6/28 |
3,100 |
3,115 |
3,065 |
3,100 |
+0.16% |
28,900 |
| 2024/6/27 |
3,080 |
3,095 |
3,075 |
3,095 |
+0.49% |
26,800 |
| 2024/6/26 |
3,050 |
3,080 |
3,045 |
3,080 |
+1.82% |
26,000 |
| 2024/6/25 |
2,970 |
3,030 |
2,970 |
3,025 |
+1.75% |
39,400 |
| 2024/6/24 |
2,950 |
2,983 |
2,946 |
2,973 |
+1.29% |
20,800 |
| 2024/6/21 |
2,943 |
2,969 |
2,907 |
2,935 |
-0.27% |
44,600 |
| 2024/6/20 |
2,950 |
2,985 |
2,940 |
2,943 |
-0.27% |
29,200 |
| 2024/6/19 |
2,926 |
2,954 |
2,918 |
2,951 |
+1.23% |
18,700 |
| 2024/6/18 |
2,889 |
2,915 |
2,889 |
2,915 |
+1.18% |
13,300 |
| 2024/6/17 |
2,870 |
2,887 |
2,800 |
2,881 |
-0.52% |
31,500 |
| 2024/6/14 |
2,870 |
2,936 |
2,859 |
2,896 |
+0.56% |
57,300 |
| 2024/6/13 |
2,985 |
2,985 |
2,855 |
2,880 |
-3.52% |
37,700 |
| 2024/6/12 |
2,980 |
2,985 |
2,970 |
2,985 |
+0.40% |
19,500 |
| 2024/6/11 |
2,961 |
2,988 |
2,961 |
2,973 |
+0.41% |
22,100 |
| 2024/6/10 |
2,906 |
2,966 |
2,898 |
2,961 |
+1.89% |
40,900 |
| 2024/6/7 |
2,905 |
2,907 |
2,887 |
2,906 |
+0.24% |
17,000 |
| 2024/6/6 |
2,920 |
2,920 |
2,896 |
2,899 |
-0.38% |
10,800 |
| 2024/6/5 |
2,915 |
2,919 |
2,893 |
2,910 |
+0.00% |
21,000 |
| 2024/6/4 |
2,865 |
2,920 |
2,865 |
2,910 |
+0.52% |
25,500 |
| 2024/6/3 |
2,854 |
2,895 |
2,854 |
2,895 |
+1.58% |
25,000 |
| 2024/5/31 |
2,840 |
2,857 |
2,820 |
2,850 |
+0.35% |
76,400 |
| 2024/5/30 |
2,830 |
2,842 |
2,805 |
2,840 |
+0.21% |
19,100 |
| 2024/5/29 |
2,843 |
2,858 |
2,830 |
2,834 |
-0.28% |
18,600 |
| 2024/5/28 |
2,839 |
2,867 |
2,826 |
2,842 |
+0.11% |
44,100 |
| 2024/5/27 |
2,795 |
2,839 |
2,795 |
2,839 |
+1.79% |
34,100 |
| 2024/5/24 |
2,748 |
2,794 |
2,746 |
2,789 |
+1.01% |
18,000 |
| 2024/5/23 |
2,771 |
2,774 |
2,729 |
2,761 |
-0.36% |
15,700 |
| 2024/5/22 |
2,815 |
2,823 |
2,754 |
2,771 |
-1.84% |
26,500 |
| 2024/5/21 |
2,815 |
2,840 |
2,815 |
2,823 |
+0.28% |
20,700 |
| 2024/5/20 |
2,785 |
2,841 |
2,785 |
2,815 |
+1.08% |
37,500 |
| 2024/5/17 |
2,742 |
2,786 |
2,726 |
2,785 |
+0.87% |
31,700 |
| 2024/5/16 |
2,742 |
2,779 |
2,709 |
2,761 |
+1.36% |
32,700 |
| 2024/5/15 |
2,755 |
2,760 |
2,709 |
2,724 |
-0.95% |
31,400 |
| 2024/5/14 |
2,793 |
2,795 |
2,705 |
2,750 |
-1.54% |
53,500 |
| 2024/5/13 |
2,782 |
2,795 |
2,763 |
2,793 |
+0.25% |
37,600 |
| 2024/5/10 |
2,767 |
2,794 |
2,749 |
2,786 |
+1.24% |
40,700 |
| 2024/5/9 |
2,721 |
2,768 |
2,712 |
2,752 |
+1.78% |
37,300 |
| 2024/5/8 |
2,690 |
2,724 |
2,690 |
2,704 |
+1.16% |
60,700 |
| 2024/5/7 |
2,685 |
2,685 |
2,637 |
2,673 |
+0.00% |
30,600 |
| 2024/5/2 |
2,664 |
2,688 |
2,654 |
2,673 |
+0.53% |
31,300 |
| 2024/5/1 |
2,663 |
2,663 |
2,629 |
2,659 |
-0.11% |
20,600 |
| 2024/4/30 |
2,630 |
2,662 |
2,622 |
2,662 |
+1.60% |
32,300 |
| 2024/4/26 |
2,594 |
2,620 |
2,574 |
2,620 |
+1.00% |
51,900 |
| 2024/4/25 |
2,596 |
2,610 |
2,588 |
2,594 |
-0.08% |
28,700 |
| 2024/4/24 |
2,616 |
2,617 |
2,578 |
2,596 |
-0.61% |
42,400 |
| 2024/4/23 |
2,575 |
2,614 |
2,575 |
2,612 |
+1.87% |
28,100 |
| 2024/4/22 |
2,552 |
2,572 |
2,548 |
2,564 |
+1.58% |
31,000 |
| 2024/4/19 |
2,571 |
2,571 |
2,504 |
2,524 |
-2.70% |
58,200 |
| 2024/4/18 |
2,573 |
2,596 |
2,571 |
2,594 |
-0.04% |
34,300 |
| 2024/4/17 |
2,607 |
2,612 |
2,574 |
2,595 |
-0.31% |
45,000 |
| 2024/4/16 |
2,640 |
2,650 |
2,592 |
2,603 |
-1.88% |
51,200 |
| 2024/4/15 |
2,654 |
2,672 |
2,631 |
2,653 |
-0.75% |
35,800 |
| 2024/4/12 |
2,703 |
2,705 |
2,671 |
2,673 |
-1.00% |
32,600 |
| 2024/4/11 |
2,702 |
2,707 |
2,675 |
2,700 |
-0.37% |
37,100 |
| 2024/4/10 |
2,730 |
2,739 |
2,706 |
2,710 |
-0.26% |
36,100 |
|
