日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
2,933 |
2,959 |
2,926 |
2,953 |
-0.07% |
18,100 |
2024/10/28 |
2,839 |
2,955 |
2,806 |
2,955 |
+3.79% |
27,100 |
2024/10/25 |
2,928 |
2,928 |
2,835 |
2,847 |
-1.39% |
24,900 |
2024/10/24 |
2,881 |
2,920 |
2,875 |
2,887 |
-0.82% |
27,700 |
2024/10/23 |
2,912 |
2,934 |
2,881 |
2,911 |
-0.65% |
23,600 |
2024/10/22 |
3,040 |
3,040 |
2,926 |
2,930 |
-3.93% |
30,000 |
2024/10/21 |
3,065 |
3,090 |
3,020 |
3,050 |
-0.49% |
31,900 |
2024/10/18 |
3,045 |
3,085 |
3,045 |
3,065 |
+0.66% |
11,200 |
2024/10/17 |
3,050 |
3,070 |
3,035 |
3,045 |
-0.49% |
12,300 |
2024/10/16 |
3,050 |
3,145 |
3,050 |
3,060 |
-1.61% |
24,900 |
2024/10/15 |
3,085 |
3,110 |
3,065 |
3,110 |
+1.80% |
30,000 |
2024/10/11 |
3,080 |
3,080 |
3,045 |
3,055 |
+0.33% |
15,500 |
2024/10/10 |
3,160 |
3,160 |
3,045 |
3,045 |
-3.79% |
23,300 |
2024/10/9 |
3,050 |
3,170 |
3,050 |
3,165 |
+5.15% |
31,800 |
2024/10/8 |
3,000 |
3,035 |
2,985 |
3,010 |
-1.63% |
65,400 |
2024/10/7 |
3,080 |
3,085 |
3,045 |
3,060 |
+0.00% |
49,800 |
2024/10/4 |
3,080 |
3,130 |
3,050 |
3,060 |
+0.00% |
35,200 |
2024/10/3 |
3,140 |
3,150 |
3,060 |
3,060 |
-0.33% |
19,500 |
2024/10/2 |
3,090 |
3,110 |
3,045 |
3,070 |
-1.29% |
29,800 |
2024/10/1 |
3,115 |
3,135 |
3,055 |
3,110 |
-0.16% |
24,000 |
2024/9/30 |
3,105 |
3,190 |
3,105 |
3,115 |
-1.89% |
28,800 |
2024/9/27 |
3,180 |
3,205 |
3,160 |
3,175 |
+0.16% |
23,400 |
2024/9/26 |
3,145 |
3,170 |
3,115 |
3,170 |
+1.28% |
36,700 |
2024/9/25 |
3,230 |
3,230 |
3,115 |
3,130 |
-2.80% |
37,500 |
2024/9/24 |
3,290 |
3,290 |
3,190 |
3,220 |
-0.92% |
22,700 |
2024/9/20 |
3,260 |
3,280 |
3,235 |
3,250 |
+0.15% |
46,800 |
2024/9/19 |
3,190 |
3,250 |
3,165 |
3,245 |
+2.53% |
75,500 |
2024/9/18 |
3,190 |
3,190 |
3,140 |
3,165 |
-0.63% |
24,700 |
2024/9/17 |
3,200 |
3,225 |
3,125 |
3,185 |
+0.63% |
39,300 |
2024/9/13 |
3,195 |
3,250 |
3,165 |
3,165 |
-0.31% |
48,100 |
2024/9/12 |
3,195 |
3,265 |
3,170 |
3,175 |
+3.59% |
60,300 |
2024/9/11 |
3,190 |
3,220 |
3,045 |
3,065 |
-4.22% |
50,400 |
2024/9/10 |
3,210 |
3,235 |
3,175 |
3,200 |
+0.00% |
54,400 |
2024/9/9 |
3,055 |
3,205 |
3,035 |
3,200 |
+2.24% |
58,400 |
2024/9/6 |
3,230 |
3,265 |
3,115 |
3,130 |
-1.57% |
40,500 |
2024/9/5 |
3,200 |
3,235 |
3,145 |
3,180 |
-2.00% |
53,300 |
2024/9/4 |
3,250 |
3,340 |
3,230 |
3,245 |
-1.96% |
88,500 |
2024/9/3 |
3,210 |
3,310 |
3,210 |
3,310 |
+2.48% |
48,000 |
2024/9/2 |
3,250 |
3,295 |
3,195 |
3,230 |
+0.62% |
49,800 |
2024/8/30 |
3,165 |
3,240 |
3,155 |
3,210 |
+1.42% |
307,200 |
2024/8/29 |
3,160 |
3,180 |
3,110 |
3,165 |
+1.28% |
45,000 |
2024/8/28 |
3,095 |
3,160 |
3,095 |
3,125 |
-0.64% |
32,700 |
2024/8/27 |
3,140 |
3,190 |
3,135 |
3,145 |
+0.16% |
39,000 |
2024/8/26 |
3,085 |
3,155 |
3,070 |
3,140 |
+2.28% |
58,900 |
2024/8/23 |
3,100 |
3,110 |
3,045 |
3,070 |
-1.60% |
46,200 |
2024/8/22 |
3,150 |
3,190 |
3,075 |
3,120 |
-0.95% |
42,200 |
2024/8/21 |
3,100 |
3,165 |
3,065 |
3,150 |
+1.29% |
82,700 |
2024/8/20 |
3,040 |
3,110 |
3,010 |
3,110 |
+3.15% |
73,000 |
2024/8/19 |
3,050 |
3,075 |
3,005 |
3,015 |
-2.27% |
62,500 |
2024/8/16 |
3,080 |
3,115 |
3,020 |
3,085 |
+1.31% |
206,600 |
2024/8/15 |
2,667 |
3,045 |
2,667 |
3,045 |
+19.69% |
434,400 |
2024/8/14 |
2,533 |
2,576 |
2,520 |
2,544 |
+0.59% |
46,300 |
2024/8/13 |
2,531 |
2,540 |
2,450 |
2,529 |
+0.08% |
80,200 |
2024/8/9 |
2,582 |
2,592 |
2,479 |
2,527 |
+1.36% |
56,700 |
2024/8/8 |
2,426 |
2,560 |
2,426 |
2,493 |
+0.77% |
41,600 |
2024/8/7 |
2,467 |
2,535 |
2,448 |
2,474 |
-1.71% |
53,100 |
2024/8/6 |
2,419 |
2,544 |
2,400 |
2,517 |
+10.93% |
65,600 |
2024/8/5 |
2,368 |
2,450 |
2,191 |
2,269 |
-11.64% |
135,100 |
2024/8/2 |
2,667 |
2,675 |
2,568 |
2,568 |
-5.97% |
83,400 |
2024/8/1 |
2,769 |
2,782 |
2,690 |
2,731 |
-2.95% |
82,800 |
2024/7/31 |
2,804 |
2,820 |
2,769 |
2,814 |
-1.26% |
63,900 |
2024/7/30 |
2,841 |
2,883 |
2,803 |
2,850 |
+0.49% |
245,700 |
2024/7/29 |
2,835 |
2,857 |
2,806 |
2,836 |
+1.83% |
53,300 |
2024/7/26 |
2,751 |
2,815 |
2,751 |
2,785 |
+0.72% |
34,400 |
2024/7/25 |
2,813 |
2,813 |
2,765 |
2,765 |
-2.57% |
67,300 |
2024/7/24 |
2,913 |
2,925 |
2,835 |
2,838 |
-2.14% |
47,700 |
2024/7/23 |
2,853 |
2,906 |
2,852 |
2,900 |
+3.09% |
54,700 |
2024/7/22 |
2,869 |
2,881 |
2,813 |
2,813 |
-2.33% |
60,900 |
2024/7/19 |
2,917 |
2,935 |
2,871 |
2,880 |
-1.40% |
43,600 |
2024/7/18 |
2,930 |
2,955 |
2,921 |
2,921 |
-0.58% |
64,100 |
2024/7/17 |
2,948 |
2,954 |
2,919 |
2,938 |
+1.00% |
39,600 |
2024/7/16 |
2,964 |
2,980 |
2,904 |
2,909 |
-0.41% |
53,400 |
2024/7/12 |
2,857 |
2,965 |
2,849 |
2,921 |
+2.13% |
106,600 |
2024/7/11 |
2,856 |
2,863 |
2,818 |
2,860 |
+1.02% |
40,200 |
2024/7/10 |
2,835 |
2,844 |
2,796 |
2,831 |
-0.60% |
60,700 |
2024/7/9 |
2,795 |
2,859 |
2,793 |
2,848 |
+2.78% |
96,900 |
2024/7/8 |
2,847 |
2,867 |
2,756 |
2,771 |
-2.64% |
129,000 |
2024/7/5 |
2,855 |
2,869 |
2,846 |
2,846 |
-0.32% |
38,700 |
2024/7/4 |
2,843 |
2,876 |
2,828 |
2,855 |
+0.67% |
38,500 |
2024/7/3 |
2,804 |
2,856 |
2,804 |
2,836 |
+0.75% |
40,300 |
2024/7/2 |
2,868 |
2,875 |
2,815 |
2,815 |
-1.78% |
39,600 |
2024/7/1 |
2,851 |
2,880 |
2,850 |
2,866 |
+0.53% |
50,000 |
2024/6/28 |
2,839 |
2,860 |
2,835 |
2,851 |
+0.46% |
33,600 |
2024/6/27 |
2,820 |
2,867 |
2,820 |
2,838 |
-0.84% |
62,000 |
2024/6/26 |
2,875 |
2,877 |
2,845 |
2,862 |
+0.03% |
95,500 |
2024/6/25 |
2,823 |
2,873 |
2,821 |
2,861 |
+1.35% |
53,700 |
2024/6/24 |
2,806 |
2,840 |
2,785 |
2,823 |
+0.86% |
38,800 |
2024/6/21 |
2,816 |
2,847 |
2,786 |
2,799 |
-0.29% |
123,100 |
2024/6/20 |
2,759 |
2,808 |
2,750 |
2,807 |
+1.74% |
47,300 |
2024/6/19 |
2,751 |
2,777 |
2,739 |
2,759 |
+0.29% |
32,700 |
2024/6/18 |
2,793 |
2,793 |
2,749 |
2,751 |
-0.47% |
33,100 |
2024/6/17 |
2,784 |
2,791 |
2,711 |
2,764 |
-0.72% |
72,700 |
2024/6/14 |
2,715 |
2,784 |
2,691 |
2,784 |
+1.38% |
84,400 |
2024/6/13 |
2,770 |
2,780 |
2,740 |
2,746 |
-0.79% |
67,100 |
2024/6/12 |
2,795 |
2,804 |
2,768 |
2,768 |
-0.97% |
66,800 |
2024/6/11 |
2,826 |
2,834 |
2,794 |
2,795 |
-0.71% |
60,000 |
2024/6/10 |
2,763 |
2,820 |
2,736 |
2,815 |
+1.15% |
60,500 |
2024/6/7 |
2,798 |
2,814 |
2,765 |
2,783 |
-1.17% |
59,300 |
2024/6/6 |
2,902 |
2,902 |
2,816 |
2,816 |
-2.15% |
77,100 |
2024/6/5 |
2,900 |
2,916 |
2,877 |
2,878 |
-0.79% |
61,400 |
2024/6/4 |
2,900 |
2,945 |
2,900 |
2,901 |
-1.12% |
63,600 |
2024/6/3 |
2,950 |
2,965 |
2,920 |
2,934 |
+0.45% |
35,900 |
2024/5/31 |
2,890 |
2,930 |
2,851 |
2,921 |
+1.53% |
42,400 |
2024/5/30 |
2,812 |
2,889 |
2,776 |
2,877 |
+0.00% |
76,100 |
2024/5/29 |
2,941 |
2,941 |
2,877 |
2,877 |
-2.41% |
72,700 |
2024/5/28 |
2,963 |
2,992 |
2,935 |
2,948 |
-1.11% |
55,900 |
2024/5/27 |
2,977 |
3,010 |
2,947 |
2,981 |
+0.13% |
65,000 |
2024/5/24 |
2,990 |
3,005 |
2,958 |
2,977 |
-1.59% |
96,200 |
2024/5/23 |
3,110 |
3,110 |
3,025 |
3,025 |
-2.42% |
62,400 |
2024/5/22 |
3,120 |
3,125 |
3,085 |
3,100 |
+0.00% |
37,500 |
2024/5/21 |
3,110 |
3,140 |
3,090 |
3,100 |
-0.80% |
44,400 |
2024/5/20 |
3,145 |
3,150 |
3,105 |
3,125 |
-0.16% |
48,800 |
2024/5/17 |
3,040 |
3,145 |
3,040 |
3,130 |
+2.12% |
58,700 |
2024/5/16 |
3,150 |
3,165 |
2,993 |
3,065 |
-8.37% |
206,100 |
2024/5/15 |
3,415 |
3,450 |
3,340 |
3,345 |
-2.19% |
62,300 |
2024/5/14 |
3,430 |
3,450 |
3,395 |
3,420 |
-0.15% |
38,000 |
2024/5/13 |
3,425 |
3,465 |
3,415 |
3,425 |
+0.00% |
27,100 |
2024/5/10 |
3,535 |
3,560 |
3,420 |
3,425 |
-3.11% |
44,400 |
2024/5/9 |
3,560 |
3,580 |
3,520 |
3,535 |
-0.70% |
33,000 |
2024/5/8 |
3,575 |
3,585 |
3,535 |
3,560 |
+0.85% |
35,400 |
2024/5/7 |
3,580 |
3,595 |
3,500 |
3,530 |
+0.43% |
51,500 |
2024/5/2 |
3,515 |
3,560 |
3,495 |
3,515 |
-0.57% |
26,600 |
2024/5/1 |
3,525 |
3,535 |
3,470 |
3,535 |
+0.57% |
22,200 |
|