| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
2,822 |
2,827 |
2,761 |
2,762 |
-1.78% |
191,600 |
| 2024/10/7 |
2,850 |
2,854 |
2,805 |
2,812 |
-0.18% |
263,500 |
| 2024/10/4 |
2,788 |
2,832 |
2,771 |
2,817 |
+2.29% |
342,700 |
| 2024/10/3 |
2,718 |
2,775 |
2,692 |
2,754 |
+3.77% |
311,400 |
| 2024/10/2 |
2,720 |
2,752 |
2,653 |
2,654 |
-3.98% |
343,100 |
| 2024/10/1 |
2,728 |
2,776 |
2,683 |
2,764 |
+2.94% |
169,500 |
| 2024/9/30 |
2,700 |
2,752 |
2,657 |
2,685 |
-3.03% |
288,600 |
| 2024/9/27 |
2,715 |
2,780 |
2,688 |
2,769 |
+2.21% |
243,200 |
| 2024/9/26 |
2,659 |
2,709 |
2,641 |
2,709 |
+2.54% |
197,300 |
| 2024/9/25 |
2,647 |
2,669 |
2,612 |
2,642 |
-0.19% |
158,000 |
| 2024/9/24 |
2,693 |
2,698 |
2,641 |
2,647 |
-0.34% |
258,200 |
| 2024/9/20 |
2,700 |
2,718 |
2,654 |
2,656 |
-0.82% |
208,900 |
| 2024/9/19 |
2,670 |
2,714 |
2,640 |
2,678 |
+1.29% |
255,100 |
| 2024/9/18 |
2,735 |
2,752 |
2,631 |
2,644 |
-2.47% |
247,600 |
| 2024/9/17 |
2,730 |
2,734 |
2,643 |
2,711 |
+0.22% |
191,700 |
| 2024/9/13 |
2,715 |
2,737 |
2,686 |
2,705 |
-0.37% |
163,900 |
| 2024/9/12 |
2,666 |
2,728 |
2,650 |
2,715 |
+3.67% |
229,200 |
| 2024/9/11 |
2,708 |
2,727 |
2,604 |
2,619 |
-4.35% |
353,900 |
| 2024/9/10 |
2,750 |
2,770 |
2,696 |
2,738 |
+0.00% |
235,000 |
| 2024/9/9 |
2,667 |
2,764 |
2,665 |
2,738 |
-2.39% |
314,900 |
| 2024/9/6 |
2,865 |
2,873 |
2,778 |
2,805 |
-2.03% |
275,200 |
| 2024/9/5 |
2,823 |
2,892 |
2,789 |
2,863 |
+0.53% |
240,700 |
| 2024/9/4 |
2,900 |
2,928 |
2,841 |
2,848 |
-3.36% |
437,100 |
| 2024/9/3 |
2,955 |
3,055 |
2,907 |
2,947 |
-0.41% |
445,800 |
| 2024/9/2 |
2,987 |
2,994 |
2,914 |
2,959 |
-0.47% |
252,100 |
| 2024/8/30 |
3,000 |
3,040 |
2,956 |
2,973 |
+0.03% |
318,400 |
| 2024/8/29 |
2,937 |
3,035 |
2,915 |
2,972 |
-0.07% |
327,700 |
| 2024/8/28 |
2,960 |
2,995 |
2,907 |
2,974 |
-0.37% |
444,600 |
| 2024/8/27 |
2,809 |
2,986 |
2,744 |
2,985 |
+6.11% |
558,200 |
| 2024/8/26 |
2,792 |
2,837 |
2,783 |
2,813 |
+1.30% |
338,200 |
| 2024/8/23 |
2,832 |
2,839 |
2,760 |
2,777 |
-1.91% |
368,100 |
| 2024/8/22 |
2,915 |
2,928 |
2,810 |
2,831 |
-2.65% |
375,600 |
| 2024/8/21 |
2,934 |
2,966 |
2,885 |
2,908 |
-0.24% |
261,800 |
| 2024/8/20 |
2,882 |
2,975 |
2,853 |
2,915 |
+1.43% |
392,500 |
| 2024/8/19 |
2,891 |
2,958 |
2,851 |
2,874 |
+1.16% |
491,200 |
| 2024/8/16 |
2,924 |
2,943 |
2,813 |
2,841 |
-1.80% |
553,100 |
| 2024/8/15 |
2,852 |
2,904 |
2,823 |
2,893 |
+2.23% |
363,800 |
| 2024/8/14 |
2,822 |
2,889 |
2,788 |
2,830 |
+0.43% |
282,500 |
| 2024/8/13 |
2,712 |
2,862 |
2,697 |
2,818 |
+5.82% |
421,300 |
| 2024/8/9 |
2,681 |
2,690 |
2,583 |
2,663 |
+0.79% |
415,900 |
| 2024/8/8 |
2,687 |
2,759 |
2,642 |
2,642 |
-2.87% |
409,300 |
| 2024/8/7 |
2,603 |
2,792 |
2,600 |
2,720 |
+2.14% |
572,300 |
| 2024/8/6 |
2,502 |
2,678 |
2,490 |
2,663 |
+14.59% |
657,800 |
| 2024/8/5 |
2,542 |
2,599 |
2,324 |
2,324 |
-17.71% |
1,095,700 |
| 2024/8/2 |
2,912 |
2,990 |
2,821 |
2,824 |
-8.46% |
770,000 |
| 2024/8/1 |
3,125 |
3,155 |
3,015 |
3,085 |
-1.75% |
397,500 |
| 2024/7/31 |
3,060 |
3,140 |
2,993 |
3,140 |
+1.95% |
495,300 |
| 2024/7/30 |
3,020 |
3,095 |
2,959 |
3,080 |
+0.82% |
783,000 |
| 2024/7/29 |
2,901 |
3,055 |
2,898 |
3,055 |
+6.56% |
794,800 |
| 2024/7/26 |
2,873 |
2,979 |
2,863 |
2,867 |
+1.56% |
850,100 |
| 2024/7/25 |
2,846 |
2,900 |
2,801 |
2,823 |
-2.32% |
998,900 |
| 2024/7/24 |
3,035 |
3,075 |
2,880 |
2,890 |
-5.09% |
1,886,900 |
| 2024/7/23 |
3,240 |
3,245 |
3,045 |
3,045 |
-6.16% |
1,397,200 |
| 2024/7/22 |
3,285 |
3,370 |
3,115 |
3,245 |
+0.00% |
1,942,500 |
| 2024/7/19 |
3,130 |
3,305 |
3,100 |
3,245 |
+5.87% |
2,018,300 |
| 2024/7/18 |
3,225 |
3,305 |
2,990 |
3,065 |
-4.22% |
1,675,800 |
| 2024/7/17 |
2,916 |
3,240 |
2,900 |
3,200 |
+2.07% |
4,281,900 |
| 2024/7/16 |
3,085 |
3,215 |
3,010 |
3,135 |
-3.24% |
2,076,500 |
| 2024/7/12 |
3,030 |
3,285 |
2,980 |
3,240 |
+4.68% |
1,345,000 |
| 2024/7/11 |
3,115 |
3,245 |
3,040 |
3,095 |
+1.64% |
2,723,500 |
| 2024/7/10 |
2,826 |
3,095 |
2,813 |
3,045 |
+13.79% |
3,445,900 |
| 2024/7/9 |
2,671 |
2,760 |
2,664 |
2,676 |
-0.19% |
523,600 |
| 2024/7/8 |
2,664 |
2,700 |
2,603 |
2,681 |
+0.64% |
855,400 |
| 2024/7/5 |
2,700 |
2,741 |
2,630 |
2,664 |
-0.45% |
947,000 |
| 2024/7/4 |
2,735 |
2,764 |
2,676 |
2,676 |
-1.29% |
853,300 |
| 2024/7/3 |
2,723 |
2,740 |
2,671 |
2,711 |
-0.44% |
826,900 |
| 2024/7/2 |
2,760 |
2,785 |
2,712 |
2,723 |
-1.52% |
989,200 |
| 2024/7/1 |
2,950 |
2,960 |
2,761 |
2,765 |
-5.47% |
2,480,100 |
| 2024/6/28 |
2,800 |
2,987 |
2,783 |
2,925 |
+6.06% |
3,205,700 |
| 2024/6/27 |
2,773 |
2,877 |
2,728 |
2,758 |
+0.95% |
2,626,800 |
| 2024/6/26 |
2,853 |
2,899 |
2,711 |
2,732 |
-2.53% |
2,647,200 |
| 2024/6/25 |
2,860 |
2,860 |
2,607 |
2,803 |
+3.24% |
3,904,200 |
| 2024/6/24 |
2,510 |
2,737 |
2,482 |
2,715 |
+10.37% |
3,904,500 |
| 2024/6/21 |
2,451 |
2,564 |
2,431 |
2,460 |
+1.36% |
3,468,800 |
| 2024/6/20 |
2,405 |
2,560 |
2,366 |
2,427 |
-6.83% |
5,782,900 |
| 2024/6/19 |
2,605 |
2,614 |
2,605 |
2,605 |
-21.18% |
561,800 |
| 2024/6/18 |
3,280 |
3,395 |
3,205 |
3,305 |
+1.23% |
917,300 |
| 2024/6/17 |
3,380 |
3,390 |
2,950 |
3,265 |
-8.03% |
2,811,600 |
| 2024/6/14 |
3,345 |
3,630 |
3,105 |
3,550 |
+6.77% |
5,770,200 |
| 2024/6/13 |
3,550 |
3,730 |
3,325 |
3,325 |
-17.39% |
4,130,500 |
| 2024/6/12 |
4,515 |
4,560 |
4,025 |
4,025 |
-14.81% |
597,300 |
| 2024/6/11 |
4,720 |
4,780 |
4,690 |
4,725 |
+1.61% |
180,200 |
| 2024/6/10 |
4,655 |
4,705 |
4,600 |
4,650 |
-0.21% |
208,200 |
| 2024/6/7 |
4,500 |
4,665 |
4,465 |
4,660 |
+4.02% |
295,300 |
| 2024/6/6 |
4,310 |
4,500 |
4,295 |
4,480 |
+2.99% |
196,700 |
| 2024/6/5 |
4,250 |
4,375 |
4,250 |
4,350 |
+1.16% |
177,100 |
| 2024/6/4 |
4,035 |
4,400 |
4,035 |
4,300 |
+6.04% |
247,900 |
| 2024/6/3 |
4,080 |
4,100 |
4,010 |
4,055 |
-2.29% |
128,300 |
| 2024/5/31 |
4,020 |
4,185 |
3,935 |
4,150 |
+5.06% |
279,900 |
| 2024/5/30 |
3,950 |
4,050 |
3,800 |
3,950 |
-2.83% |
524,900 |
| 2024/5/29 |
4,275 |
4,305 |
4,065 |
4,065 |
-4.91% |
648,900 |
| 2024/5/28 |
4,350 |
4,420 |
4,275 |
4,275 |
-1.27% |
173,800 |
| 2024/5/27 |
4,260 |
4,345 |
4,235 |
4,330 |
+1.64% |
386,900 |
| 2024/5/24 |
4,295 |
4,345 |
4,260 |
4,260 |
-3.84% |
198,400 |
| 2024/5/23 |
4,520 |
4,545 |
4,345 |
4,430 |
-2.42% |
167,200 |
| 2024/5/22 |
4,620 |
4,705 |
4,540 |
4,540 |
-2.26% |
115,800 |
| 2024/5/21 |
4,600 |
4,735 |
4,600 |
4,645 |
+2.20% |
136,700 |
| 2024/5/20 |
4,545 |
4,595 |
4,490 |
4,545 |
-1.20% |
156,200 |
| 2024/5/17 |
4,635 |
4,650 |
4,540 |
4,600 |
-0.76% |
123,700 |
| 2024/5/16 |
4,745 |
4,825 |
4,580 |
4,635 |
-2.42% |
146,100 |
| 2024/5/15 |
4,810 |
4,855 |
4,745 |
4,750 |
-1.14% |
124,800 |
| 2024/5/14 |
4,655 |
4,850 |
4,655 |
4,805 |
+2.23% |
198,700 |
| 2024/5/13 |
4,580 |
4,740 |
4,555 |
4,700 |
+2.62% |
169,700 |
| 2024/5/10 |
4,435 |
4,590 |
4,430 |
4,580 |
+2.12% |
195,900 |
| 2024/5/9 |
4,715 |
4,745 |
4,430 |
4,485 |
-5.48% |
488,200 |
| 2024/5/8 |
4,915 |
4,975 |
4,745 |
4,745 |
-3.56% |
237,000 |
| 2024/5/7 |
4,940 |
4,985 |
4,865 |
4,920 |
+1.03% |
103,000 |
| 2024/5/2 |
5,000 |
5,010 |
4,830 |
4,870 |
-2.60% |
233,800 |
| 2024/5/1 |
5,020 |
5,040 |
4,845 |
5,000 |
-1.38% |
227,300 |
| 2024/4/30 |
5,240 |
5,240 |
5,000 |
5,070 |
-0.39% |
166,300 |
| 2024/4/26 |
5,050 |
5,160 |
4,950 |
5,090 |
+0.39% |
358,800 |
| 2024/4/25 |
5,460 |
5,520 |
5,040 |
5,070 |
-5.41% |
324,000 |
| 2024/4/24 |
5,660 |
5,720 |
5,260 |
5,360 |
-4.29% |
330,200 |
| 2024/4/23 |
5,440 |
5,650 |
5,430 |
5,600 |
+3.13% |
160,100 |
| 2024/4/22 |
5,490 |
5,650 |
5,310 |
5,430 |
-0.55% |
206,300 |
| 2024/4/19 |
5,440 |
5,510 |
5,220 |
5,460 |
+1.30% |
296,100 |
| 2024/4/18 |
5,370 |
5,560 |
5,250 |
5,390 |
+0.19% |
358,300 |
| 2024/4/17 |
4,985 |
5,550 |
4,805 |
5,380 |
+6.11% |
787,100 |
| 2024/4/16 |
5,220 |
5,270 |
5,020 |
5,070 |
-15.78% |
824,200 |
| 2024/4/15 |
5,990 |
6,150 |
5,980 |
6,020 |
-0.82% |
175,100 |
| 2024/4/12 |
6,180 |
6,180 |
5,990 |
6,070 |
-2.10% |
160,700 |
| 2024/4/11 |
6,500 |
6,500 |
6,110 |
6,200 |
-5.78% |
261,100 |
| 2024/4/10 |
6,660 |
6,700 |
6,460 |
6,580 |
+3.46% |
229,000 |
|
