| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/21 |
3,530 |
3,531 |
3,480 |
3,507 |
-0.62% |
2,525,800 |
| 2024/10/18 |
3,539 |
3,545 |
3,493 |
3,529 |
+0.11% |
2,954,200 |
| 2024/10/17 |
3,560 |
3,585 |
3,519 |
3,525 |
-0.34% |
2,846,900 |
| 2024/10/16 |
3,492 |
3,573 |
3,447 |
3,537 |
+1.26% |
4,609,700 |
| 2024/10/15 |
3,566 |
3,569 |
3,489 |
3,493 |
-0.03% |
5,340,300 |
| 2024/10/11 |
3,516 |
3,541 |
3,491 |
3,494 |
+0.69% |
4,492,600 |
| 2024/10/10 |
3,448 |
3,483 |
3,439 |
3,470 |
+1.91% |
3,503,300 |
| 2024/10/9 |
3,495 |
3,506 |
3,393 |
3,405 |
-1.25% |
3,433,900 |
| 2024/10/8 |
3,500 |
3,518 |
3,441 |
3,448 |
-2.10% |
4,472,600 |
| 2024/10/7 |
3,520 |
3,544 |
3,501 |
3,522 |
+3.62% |
4,893,400 |
| 2024/10/4 |
3,397 |
3,424 |
3,375 |
3,399 |
+0.59% |
4,113,900 |
| 2024/10/3 |
3,355 |
3,392 |
3,338 |
3,379 |
+3.36% |
4,867,400 |
| 2024/10/2 |
3,319 |
3,344 |
3,255 |
3,269 |
-3.54% |
4,814,500 |
| 2024/10/1 |
3,353 |
3,417 |
3,322 |
3,389 |
+1.77% |
3,754,000 |
| 2024/9/30 |
3,289 |
3,345 |
3,250 |
3,330 |
-0.86% |
6,371,200 |
| 2024/9/27 |
3,358 |
3,380 |
3,292 |
3,359 |
-1.38% |
5,443,600 |
| 2024/9/26 |
3,340 |
3,406 |
3,320 |
3,406 |
+3.27% |
6,123,800 |
| 2024/9/25 |
3,370 |
3,389 |
3,298 |
3,298 |
-2.94% |
4,582,000 |
| 2024/9/24 |
3,408 |
3,418 |
3,360 |
3,398 |
+1.80% |
4,414,200 |
| 2024/9/20 |
3,369 |
3,391 |
3,307 |
3,338 |
+0.63% |
7,145,400 |
| 2024/9/19 |
3,284 |
3,350 |
3,258 |
3,317 |
+4.77% |
5,930,800 |
| 2024/9/18 |
3,171 |
3,174 |
3,122 |
3,166 |
+1.57% |
3,875,800 |
| 2024/9/17 |
3,321 |
3,321 |
3,054 |
3,117 |
-2.01% |
6,219,100 |
| 2024/9/13 |
3,203 |
3,221 |
3,154 |
3,181 |
-1.49% |
4,472,100 |
| 2024/9/12 |
3,201 |
3,236 |
3,160 |
3,229 |
+3.36% |
5,067,600 |
| 2024/9/11 |
3,164 |
3,179 |
3,082 |
3,124 |
-2.38% |
5,536,600 |
| 2024/9/10 |
3,249 |
3,295 |
3,200 |
3,200 |
-0.53% |
3,853,000 |
| 2024/9/9 |
3,104 |
3,230 |
3,080 |
3,217 |
-1.65% |
5,216,200 |
| 2024/9/6 |
3,273 |
3,300 |
3,244 |
3,271 |
-0.37% |
4,008,700 |
| 2024/9/5 |
3,280 |
3,390 |
3,260 |
3,283 |
-2.00% |
5,279,700 |
| 2024/9/4 |
3,355 |
3,437 |
3,337 |
3,350 |
-4.15% |
5,592,400 |
| 2024/9/3 |
3,418 |
3,498 |
3,415 |
3,495 |
+2.79% |
3,897,700 |
| 2024/9/2 |
3,397 |
3,407 |
3,348 |
3,400 |
+1.64% |
3,161,600 |
| 2024/8/30 |
3,360 |
3,388 |
3,319 |
3,345 |
-0.06% |
6,630,200 |
| 2024/8/29 |
3,321 |
3,353 |
3,291 |
3,347 |
+1.49% |
3,851,500 |
| 2024/8/28 |
3,250 |
3,308 |
3,245 |
3,298 |
+0.86% |
3,082,600 |
| 2024/8/27 |
3,222 |
3,304 |
3,215 |
3,270 |
+1.36% |
3,538,400 |
| 2024/8/26 |
3,276 |
3,280 |
3,217 |
3,226 |
-2.24% |
3,052,300 |
| 2024/8/23 |
3,312 |
3,332 |
3,261 |
3,300 |
-0.03% |
4,617,000 |
| 2024/8/22 |
3,342 |
3,352 |
3,295 |
3,301 |
-1.32% |
3,151,600 |
| 2024/8/21 |
3,300 |
3,351 |
3,285 |
3,345 |
-0.59% |
3,055,600 |
| 2024/8/20 |
3,365 |
3,378 |
3,338 |
3,365 |
+1.26% |
2,883,800 |
| 2024/8/19 |
3,376 |
3,405 |
3,309 |
3,323 |
-1.72% |
3,973,600 |
| 2024/8/16 |
3,350 |
3,390 |
3,312 |
3,381 |
+3.90% |
5,755,100 |
| 2024/8/15 |
3,286 |
3,315 |
3,234 |
3,254 |
-0.91% |
5,652,800 |
| 2024/8/14 |
3,298 |
3,348 |
3,222 |
3,284 |
+2.27% |
6,925,000 |
| 2024/8/13 |
3,104 |
3,221 |
3,072 |
3,211 |
+6.57% |
8,978,200 |
| 2024/8/9 |
3,098 |
3,148 |
2,940 |
3,013 |
-0.50% |
9,714,900 |
| 2024/8/8 |
3,021 |
3,114 |
2,990.5 |
3,028 |
-0.69% |
6,576,900 |
| 2024/8/7 |
2,942.5 |
3,214 |
2,915 |
3,049 |
+1.63% |
11,984,300 |
| 2024/8/6 |
3,048 |
3,094 |
2,875.5 |
3,000 |
+13.29% |
11,018,900 |
| 2024/8/5 |
2,900 |
2,910 |
2,595 |
2,648 |
-13.75% |
15,279,100 |
| 2024/8/2 |
3,215 |
3,290 |
3,070 |
3,070 |
-10.36% |
10,088,100 |
| 2024/8/1 |
3,525 |
3,545 |
3,400 |
3,425 |
-4.38% |
5,832,500 |
| 2024/7/31 |
3,457 |
3,607 |
3,451 |
3,582 |
+2.43% |
6,645,400 |
| 2024/7/30 |
3,450 |
3,539 |
3,438 |
3,497 |
+0.06% |
4,297,500 |
| 2024/7/29 |
3,471 |
3,524 |
3,447 |
3,495 |
+3.99% |
4,583,300 |
| 2024/7/26 |
3,403 |
3,414 |
3,331 |
3,361 |
-1.87% |
5,826,000 |
| 2024/7/25 |
3,470 |
3,475 |
3,396 |
3,425 |
-4.54% |
6,759,000 |
| 2024/7/24 |
3,661 |
3,674 |
3,564 |
3,588 |
-2.84% |
6,548,900 |
| 2024/7/23 |
3,705 |
3,719 |
3,670 |
3,693 |
+0.79% |
3,885,600 |
| 2024/7/22 |
3,725 |
3,759 |
3,632 |
3,664 |
-1.66% |
4,416,100 |
| 2024/7/19 |
3,691 |
3,732 |
3,687 |
3,726 |
-0.35% |
3,103,500 |
| 2024/7/18 |
3,704 |
3,788 |
3,682 |
3,739 |
-0.53% |
4,019,300 |
| 2024/7/17 |
3,785 |
3,806 |
3,756 |
3,759 |
+0.37% |
3,450,500 |
| 2024/7/16 |
3,800 |
3,809 |
3,732 |
3,745 |
+1.22% |
5,367,800 |
| 2024/7/12 |
3,775 |
3,780 |
3,697 |
3,700 |
-4.19% |
7,308,900 |
| 2024/7/11 |
3,970 |
4,018 |
3,859 |
3,862 |
-1.73% |
7,755,400 |
| 2024/7/10 |
3,780 |
3,962 |
3,768 |
3,930 |
+4.24% |
9,294,800 |
| 2024/7/9 |
3,776 |
3,808 |
3,730 |
3,770 |
+0.96% |
4,807,800 |
| 2024/7/8 |
3,822 |
3,830 |
3,715 |
3,734 |
-2.79% |
5,793,000 |
| 2024/7/5 |
3,851 |
3,882 |
3,813 |
3,841 |
-0.49% |
4,422,900 |
| 2024/7/4 |
3,810 |
3,876 |
3,779 |
3,860 |
+1.37% |
4,898,200 |
| 2024/7/3 |
3,817 |
3,822 |
3,731 |
3,808 |
-0.42% |
7,284,900 |
| 2024/7/2 |
3,744 |
3,878 |
3,726 |
3,824 |
+2.99% |
10,767,100 |
| 2024/7/1 |
3,608 |
3,713 |
3,608 |
3,713 |
+3.86% |
7,299,100 |
| 2024/6/28 |
3,455 |
3,584 |
3,451 |
3,575 |
+4.62% |
8,202,400 |
| 2024/6/27 |
3,388 |
3,430 |
3,377 |
3,417 |
+0.56% |
4,757,900 |
| 2024/6/26 |
3,375 |
3,398 |
3,351 |
3,398 |
+0.95% |
5,873,500 |
| 2024/6/25 |
3,245 |
3,366 |
3,235 |
3,366 |
+5.52% |
9,143,300 |
| 2024/6/24 |
3,150 |
3,193 |
3,131 |
3,190 |
+1.11% |
3,847,100 |
| 2024/6/21 |
3,189 |
3,202 |
3,155 |
3,155 |
+0.57% |
6,374,900 |
| 2024/6/20 |
3,107 |
3,139 |
3,087 |
3,137 |
+0.45% |
3,609,900 |
| 2024/6/19 |
3,114 |
3,150 |
3,108 |
3,123 |
+1.17% |
4,523,200 |
| 2024/6/18 |
3,098 |
3,125 |
3,066 |
3,087 |
+0.92% |
4,339,700 |
| 2024/6/17 |
3,100 |
3,138 |
3,054 |
3,059 |
-2.11% |
4,309,400 |
| 2024/6/14 |
3,084 |
3,143 |
3,077 |
3,125 |
+0.48% |
6,497,300 |
| 2024/6/13 |
3,199 |
3,199 |
3,093 |
3,110 |
-2.02% |
5,025,000 |
| 2024/6/12 |
3,163 |
3,186 |
3,153 |
3,174 |
-0.16% |
3,107,600 |
| 2024/6/11 |
3,186 |
3,229 |
3,178 |
3,179 |
+0.16% |
4,997,400 |
| 2024/6/10 |
3,156 |
3,194 |
3,152 |
3,174 |
+1.18% |
5,335,700 |
| 2024/6/7 |
3,173 |
3,177 |
3,137 |
3,137 |
-0.44% |
3,407,200 |
| 2024/6/6 |
3,180 |
3,197 |
3,142 |
3,151 |
+0.29% |
6,041,500 |
| 2024/6/5 |
3,235 |
3,250 |
3,128 |
3,142 |
-5.02% |
9,459,800 |
| 2024/6/4 |
3,355 |
3,382 |
3,284 |
3,308 |
-2.27% |
6,804,300 |
| 2024/6/3 |
3,310 |
3,392 |
3,310 |
3,385 |
+3.17% |
6,538,700 |
| 2024/5/31 |
3,284 |
3,335 |
3,258 |
3,281 |
-0.15% |
12,931,300 |
| 2024/5/30 |
3,272 |
3,317 |
3,241 |
3,286 |
-0.90% |
5,456,700 |
| 2024/5/29 |
3,360 |
3,427 |
3,316 |
3,316 |
-0.45% |
7,471,000 |
| 2024/5/28 |
3,372 |
3,380 |
3,311 |
3,331 |
+0.88% |
6,326,200 |
| 2024/5/27 |
3,215 |
3,306 |
3,210 |
3,302 |
+3.58% |
4,675,600 |
| 2024/5/24 |
3,111 |
3,209 |
3,097 |
3,188 |
+0.41% |
5,027,900 |
| 2024/5/23 |
3,130 |
3,177 |
3,092 |
3,175 |
+1.41% |
4,216,300 |
| 2024/5/22 |
3,185 |
3,220 |
3,121 |
3,131 |
-0.57% |
11,094,900 |
| 2024/5/21 |
3,234 |
3,265 |
3,102 |
3,149 |
+13.79% |
17,337,800 |
| 2024/5/20 |
2,750 |
2,815 |
2,742 |
2,767.5 |
-0.77% |
4,770,200 |
| 2024/5/17 |
2,756.5 |
2,792.5 |
2,744.5 |
2,789 |
+0.18% |
4,146,200 |
| 2024/5/16 |
2,770.5 |
2,797 |
2,733.5 |
2,784 |
+0.72% |
3,382,400 |
| 2024/5/15 |
2,780 |
2,801.5 |
2,755.5 |
2,764 |
-1.44% |
3,650,300 |
| 2024/5/14 |
2,858 |
2,862 |
2,757.5 |
2,804.5 |
-2.20% |
4,991,000 |
| 2024/5/13 |
2,895 |
2,919 |
2,864.5 |
2,867.5 |
-1.21% |
3,514,800 |
| 2024/5/10 |
2,861.5 |
2,949.5 |
2,857.5 |
2,902.5 |
+1.66% |
4,157,000 |
| 2024/5/9 |
2,813 |
2,858 |
2,791.5 |
2,855 |
+3.07% |
3,939,100 |
| 2024/5/8 |
2,820.5 |
2,847.5 |
2,768.5 |
2,770 |
-2.28% |
3,789,300 |
| 2024/5/7 |
2,881 |
2,896 |
2,807 |
2,834.5 |
+0.12% |
4,058,200 |
| 2024/5/2 |
2,817 |
2,833 |
2,801 |
2,831 |
+0.50% |
2,998,100 |
| 2024/5/1 |
2,820 |
2,844 |
2,783 |
2,817 |
-1.04% |
2,932,300 |
| 2024/4/30 |
2,820 |
2,846.5 |
2,777 |
2,846.5 |
+2.58% |
4,508,700 |
| 2024/4/26 |
2,746.5 |
2,787 |
2,730 |
2,775 |
+0.47% |
3,414,800 |
| 2024/4/25 |
2,780.5 |
2,823 |
2,754.5 |
2,762 |
-2.42% |
4,818,200 |
| 2024/4/24 |
2,773 |
2,840 |
2,762 |
2,830.5 |
+2.28% |
5,454,400 |
| 2024/4/23 |
2,758 |
2,783.5 |
2,732 |
2,767.5 |
+1.37% |
2,825,700 |
| 2024/4/22 |
2,710 |
2,763.5 |
2,697.5 |
2,730 |
+1.90% |
3,563,500 |
|
