| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/30 |
3,031 |
3,102 |
3,030 |
3,069 |
-0.81% |
2,321,100 |
| 2024/9/27 |
3,090 |
3,108 |
3,074 |
3,094 |
+0.59% |
3,518,200 |
| 2024/9/26 |
3,054 |
3,076 |
3,043 |
3,076 |
+0.89% |
4,115,500 |
| 2024/9/25 |
3,033 |
3,049 |
3,008 |
3,049 |
+1.13% |
1,825,400 |
| 2024/9/24 |
3,043 |
3,044 |
3,010 |
3,015 |
-1.18% |
1,841,400 |
| 2024/9/20 |
3,059 |
3,077 |
3,043 |
3,051 |
-0.10% |
2,620,200 |
| 2024/9/19 |
3,030 |
3,063 |
3,021 |
3,054 |
+2.29% |
2,915,300 |
| 2024/9/18 |
3,020 |
3,025 |
2,958 |
2,985.5 |
-1.50% |
2,582,500 |
| 2024/9/17 |
3,009 |
3,032 |
3,000 |
3,031 |
+1.20% |
2,395,400 |
| 2024/9/13 |
2,981.5 |
3,000 |
2,966 |
2,995 |
+0.30% |
2,315,500 |
| 2024/9/12 |
2,962 |
2,986 |
2,951.5 |
2,986 |
+1.62% |
1,665,800 |
| 2024/9/11 |
2,980 |
2,985 |
2,911 |
2,938.5 |
-2.02% |
1,912,000 |
| 2024/9/10 |
2,975.5 |
3,004 |
2,965.5 |
2,999 |
+1.13% |
2,021,100 |
| 2024/9/9 |
2,930 |
2,965.5 |
2,920 |
2,965.5 |
+0.42% |
1,547,200 |
| 2024/9/6 |
2,995 |
2,997 |
2,944 |
2,953 |
-0.64% |
1,591,500 |
| 2024/9/5 |
2,938 |
2,991 |
2,933 |
2,972 |
+0.92% |
2,080,800 |
| 2024/9/4 |
2,925 |
2,960.5 |
2,915 |
2,945 |
-0.71% |
2,595,900 |
| 2024/9/3 |
2,944 |
2,972 |
2,940.5 |
2,966 |
+0.71% |
949,500 |
| 2024/9/2 |
2,961 |
2,968 |
2,944 |
2,945 |
-0.02% |
1,382,500 |
| 2024/8/30 |
2,947 |
2,962 |
2,930.5 |
2,945.5 |
-0.05% |
1,758,200 |
| 2024/8/29 |
2,922 |
2,947 |
2,903.5 |
2,947 |
+0.86% |
1,232,600 |
| 2024/8/28 |
2,925.5 |
2,932 |
2,905 |
2,922 |
-0.27% |
907,500 |
| 2024/8/27 |
2,918.5 |
2,932.5 |
2,911 |
2,930 |
-0.03% |
1,143,200 |
| 2024/8/26 |
2,887.5 |
2,943.5 |
2,871.5 |
2,931 |
+2.16% |
2,845,200 |
| 2024/8/23 |
2,855 |
2,870 |
2,840 |
2,869 |
+0.76% |
1,743,900 |
| 2024/8/22 |
2,856 |
2,859 |
2,822 |
2,847.5 |
-0.28% |
1,502,000 |
| 2024/8/21 |
2,829 |
2,867.5 |
2,823 |
2,855.5 |
+0.94% |
1,719,000 |
| 2024/8/20 |
2,793 |
2,829 |
2,787.5 |
2,829 |
+1.98% |
1,770,400 |
| 2024/8/19 |
2,778 |
2,789 |
2,756.5 |
2,774 |
-0.39% |
1,380,100 |
| 2024/8/16 |
2,771 |
2,785 |
2,753.5 |
2,785 |
+1.61% |
1,899,500 |
| 2024/8/15 |
2,758 |
2,776.5 |
2,730 |
2,741 |
-0.78% |
2,285,700 |
| 2024/8/14 |
2,742 |
2,768.5 |
2,735 |
2,762.5 |
+1.02% |
1,445,100 |
| 2024/8/13 |
2,728.5 |
2,734.5 |
2,681 |
2,734.5 |
-0.74% |
3,000,200 |
| 2024/8/9 |
2,816.5 |
2,820 |
2,724.5 |
2,755 |
-1.36% |
2,855,600 |
| 2024/8/8 |
2,770 |
2,823 |
2,756.5 |
2,793 |
+0.43% |
2,137,700 |
| 2024/8/7 |
2,715 |
2,838.5 |
2,712 |
2,781 |
+0.85% |
3,136,800 |
| 2024/8/6 |
2,740 |
2,801.5 |
2,709 |
2,757.5 |
+5.05% |
4,963,300 |
| 2024/8/5 |
2,701 |
2,764 |
2,596.5 |
2,625 |
-5.44% |
6,863,000 |
| 2024/8/2 |
2,800 |
2,820.5 |
2,761 |
2,776 |
-2.95% |
4,127,400 |
| 2024/8/1 |
2,859 |
2,862.5 |
2,791.5 |
2,860.5 |
-0.56% |
3,758,600 |
| 2024/7/31 |
2,888 |
2,915.5 |
2,840 |
2,876.5 |
-2.94% |
6,137,700 |
| 2024/7/30 |
2,950 |
2,971 |
2,935 |
2,963.5 |
+0.17% |
2,303,700 |
| 2024/7/29 |
2,913 |
2,963.5 |
2,910.5 |
2,958.5 |
+2.11% |
1,794,000 |
| 2024/7/26 |
2,930 |
2,934.5 |
2,897.5 |
2,897.5 |
-0.84% |
1,487,900 |
| 2024/7/25 |
2,900 |
2,927 |
2,884 |
2,922 |
+0.76% |
2,153,100 |
| 2024/7/24 |
2,965 |
2,965 |
2,900 |
2,900 |
-2.59% |
2,448,700 |
| 2024/7/23 |
2,964 |
2,987 |
2,962.5 |
2,977 |
+0.35% |
730,500 |
| 2024/7/22 |
2,995.5 |
2,997 |
2,965 |
2,966.5 |
-0.74% |
1,370,700 |
| 2024/7/19 |
3,022 |
3,024 |
2,961.5 |
2,988.5 |
-1.27% |
1,771,200 |
| 2024/7/18 |
3,038 |
3,060 |
3,021 |
3,027 |
-0.36% |
1,559,400 |
| 2024/7/17 |
3,025 |
3,045 |
3,021 |
3,038 |
+0.76% |
943,300 |
| 2024/7/16 |
3,040 |
3,042 |
3,015 |
3,015 |
-1.05% |
1,205,600 |
| 2024/7/12 |
3,009 |
3,049 |
3,005 |
3,047 |
+0.86% |
1,486,000 |
| 2024/7/11 |
3,025 |
3,027 |
3,015 |
3,021 |
+0.00% |
1,180,300 |
| 2024/7/10 |
3,000 |
3,021 |
2,988.5 |
3,021 |
+0.85% |
1,418,200 |
| 2024/7/9 |
2,990.5 |
3,007 |
2,988 |
2,995.5 |
-0.05% |
1,111,900 |
| 2024/7/8 |
3,005 |
3,006 |
2,983.5 |
2,997 |
-0.33% |
1,069,800 |
| 2024/7/5 |
3,025 |
3,028 |
3,003 |
3,007 |
-0.86% |
750,100 |
| 2024/7/4 |
3,021 |
3,033 |
3,017 |
3,033 |
+0.26% |
904,200 |
| 2024/7/3 |
3,006 |
3,035 |
3,001 |
3,025 |
+0.88% |
1,516,100 |
| 2024/7/2 |
3,002 |
3,015 |
2,985.5 |
2,998.5 |
+0.93% |
1,886,900 |
| 2024/7/1 |
2,997 |
3,003 |
2,963 |
2,971 |
+0.05% |
1,576,800 |
| 2024/6/28 |
2,986.5 |
2,990.5 |
2,961.5 |
2,969.5 |
-0.30% |
1,303,800 |
| 2024/6/27 |
2,960.5 |
3,000 |
2,953.5 |
2,978.5 |
+0.17% |
2,071,700 |
| 2024/6/26 |
2,975 |
2,985 |
2,956 |
2,973.5 |
-0.07% |
1,694,800 |
| 2024/6/25 |
2,968 |
2,983.5 |
2,958.5 |
2,975.5 |
+0.93% |
1,528,200 |
| 2024/6/24 |
2,930 |
2,951 |
2,922.5 |
2,948 |
+0.55% |
1,426,300 |
| 2024/6/21 |
2,931 |
2,958.5 |
2,924.5 |
2,932 |
+0.41% |
2,414,900 |
| 2024/6/20 |
2,915.5 |
2,922 |
2,896 |
2,920 |
+0.97% |
1,461,000 |
| 2024/6/19 |
2,880 |
2,895.5 |
2,876.5 |
2,892 |
+0.28% |
1,265,100 |
| 2024/6/18 |
2,896.5 |
2,904 |
2,876.5 |
2,884 |
-0.16% |
1,703,000 |
| 2024/6/17 |
2,914.5 |
2,914.5 |
2,870 |
2,888.5 |
-1.62% |
2,488,100 |
| 2024/6/14 |
2,900 |
2,941 |
2,898 |
2,936 |
+1.38% |
2,484,300 |
| 2024/6/13 |
2,923 |
2,934 |
2,894 |
2,896 |
-0.79% |
1,891,500 |
| 2024/6/12 |
2,939.5 |
2,947 |
2,916.5 |
2,919 |
-1.05% |
1,590,900 |
| 2024/6/11 |
2,988 |
2,992 |
2,950 |
2,950 |
-1.30% |
1,613,900 |
| 2024/6/10 |
2,978 |
2,989.5 |
2,971.5 |
2,989 |
+0.25% |
1,019,000 |
| 2024/6/7 |
2,972.5 |
2,987 |
2,970.5 |
2,981.5 |
+0.29% |
1,167,300 |
| 2024/6/6 |
2,975 |
2,989.5 |
2,969 |
2,973 |
-0.08% |
1,272,300 |
| 2024/6/5 |
3,020 |
3,022 |
2,975.5 |
2,975.5 |
-1.80% |
2,198,800 |
| 2024/6/4 |
3,000 |
3,032 |
2,998.5 |
3,030 |
+0.83% |
1,474,500 |
| 2024/6/3 |
3,015 |
3,015 |
2,995 |
3,005 |
+0.43% |
1,078,400 |
| 2024/5/31 |
2,984 |
3,013 |
2,981.5 |
2,992 |
+0.94% |
4,184,000 |
| 2024/5/30 |
2,957.5 |
2,973 |
2,938.5 |
2,964 |
-0.54% |
1,889,200 |
| 2024/5/29 |
3,020 |
3,024 |
2,980 |
2,980 |
-1.68% |
1,937,200 |
| 2024/5/28 |
3,057 |
3,065 |
3,030 |
3,031 |
-1.08% |
1,007,300 |
| 2024/5/27 |
3,050 |
3,069 |
3,044 |
3,064 |
+0.36% |
1,061,700 |
| 2024/5/24 |
3,042 |
3,062 |
3,031 |
3,053 |
+0.03% |
1,138,300 |
| 2024/5/23 |
3,055 |
3,069 |
3,042 |
3,052 |
+0.33% |
1,196,300 |
| 2024/5/22 |
3,045 |
3,054 |
3,028 |
3,042 |
-0.46% |
1,375,500 |
| 2024/5/21 |
3,038 |
3,057 |
3,037 |
3,056 |
+0.69% |
1,228,400 |
| 2024/5/20 |
2,998.5 |
3,039 |
2,997.5 |
3,035 |
+1.00% |
1,328,100 |
| 2024/5/17 |
2,995 |
3,011 |
2,988 |
3,005 |
+0.10% |
1,501,700 |
| 2024/5/16 |
2,987 |
3,003 |
2,960 |
3,002 |
+0.50% |
2,224,700 |
| 2024/5/15 |
3,011 |
3,019 |
2,985 |
2,987 |
-0.96% |
1,996,700 |
| 2024/5/14 |
3,020 |
3,028 |
3,011 |
3,016 |
-0.23% |
2,366,200 |
| 2024/5/13 |
3,004 |
3,030 |
3,001 |
3,023 |
+0.70% |
1,551,800 |
| 2024/5/10 |
2,977.5 |
3,013 |
2,972.5 |
3,002 |
+1.42% |
2,322,500 |
| 2024/5/9 |
2,973.5 |
2,982 |
2,959 |
2,960 |
-0.25% |
2,080,500 |
| 2024/5/8 |
3,018 |
3,027 |
2,967.5 |
2,967.5 |
-2.38% |
2,718,900 |
| 2024/5/7 |
3,005 |
3,040 |
3,001 |
3,040 |
+1.45% |
2,368,600 |
| 2024/5/2 |
3,000 |
3,017 |
2,985.5 |
2,996.5 |
-0.15% |
1,976,700 |
| 2024/5/1 |
2,990 |
3,014 |
2,986 |
3,001 |
+0.03% |
2,482,300 |
| 2024/4/30 |
3,010 |
3,017 |
2,958 |
3,000 |
-1.96% |
7,584,500 |
| 2024/4/26 |
3,021 |
3,067 |
3,008 |
3,060 |
+0.92% |
2,347,500 |
| 2024/4/25 |
3,080 |
3,080 |
3,021 |
3,032 |
-1.40% |
2,491,800 |
| 2024/4/24 |
3,038 |
3,077 |
3,031 |
3,075 |
+0.20% |
1,911,900 |
| 2024/4/23 |
3,056 |
3,076 |
3,054 |
3,069 |
+0.49% |
2,068,500 |
| 2024/4/22 |
3,005 |
3,055 |
3,004 |
3,054 |
+3.25% |
2,749,200 |
| 2024/4/19 |
3,046 |
3,052 |
2,953.5 |
2,958 |
-2.57% |
4,437,700 |
| 2024/4/18 |
3,013 |
3,052 |
3,007 |
3,036 |
+1.13% |
2,323,400 |
| 2024/4/17 |
3,070 |
3,071 |
3,001 |
3,002 |
-1.77% |
2,588,800 |
| 2024/4/16 |
3,080 |
3,090 |
3,045 |
3,056 |
-1.42% |
3,024,000 |
| 2024/4/15 |
3,100 |
3,104 |
3,061 |
3,100 |
-0.45% |
2,725,600 |
| 2024/4/12 |
3,125 |
3,140 |
3,110 |
3,114 |
-0.22% |
1,691,100 |
| 2024/4/11 |
3,126 |
3,139 |
3,113 |
3,121 |
-0.73% |
1,813,800 |
| 2024/4/10 |
3,150 |
3,168 |
3,139 |
3,144 |
-0.13% |
1,665,000 |
| 2024/4/9 |
3,111 |
3,154 |
3,100 |
3,148 |
+1.98% |
2,600,800 |
| 2024/4/8 |
3,051 |
3,089 |
3,044 |
3,087 |
+0.78% |
2,213,100 |
| 2024/4/5 |
3,047 |
3,074 |
3,041 |
3,063 |
+0.00% |
2,058,300 |
| 2024/4/4 |
3,120 |
3,121 |
3,063 |
3,063 |
-1.83% |
3,071,000 |
| 2024/4/3 |
3,115 |
3,133 |
3,107 |
3,120 |
-0.13% |
1,761,700 |
| 2024/4/2 |
3,177 |
3,178 |
3,117 |
3,124 |
-1.82% |
2,454,000 |
|
