日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
3,170 |
3,248 |
3,168 |
3,242 |
+2.59% |
12,448,500 |
2024/10/28 |
3,048 |
3,165 |
3,047 |
3,160 |
+1.84% |
13,660,600 |
2024/10/25 |
3,099 |
3,117 |
3,071 |
3,103 |
-0.39% |
9,537,800 |
2024/10/24 |
3,092 |
3,134 |
3,068 |
3,115 |
-0.29% |
11,183,800 |
2024/10/23 |
3,150 |
3,162 |
3,113 |
3,124 |
-1.14% |
9,170,500 |
2024/10/22 |
3,180 |
3,193 |
3,132 |
3,160 |
-1.31% |
10,213,200 |
2024/10/21 |
3,231 |
3,234 |
3,193 |
3,202 |
-1.87% |
9,576,400 |
2024/10/18 |
3,280 |
3,295 |
3,248 |
3,263 |
+0.65% |
11,584,600 |
2024/10/17 |
3,226 |
3,248 |
3,203 |
3,242 |
+1.31% |
11,520,800 |
2024/10/16 |
3,179 |
3,224 |
3,157 |
3,200 |
-0.53% |
10,573,600 |
2024/10/15 |
3,250 |
3,269 |
3,208 |
3,217 |
+1.58% |
15,063,200 |
2024/10/11 |
3,162 |
3,195 |
3,151 |
3,167 |
+1.47% |
13,930,000 |
2024/10/10 |
3,151 |
3,155 |
3,106 |
3,121 |
+1.30% |
8,754,400 |
2024/10/9 |
3,113 |
3,124 |
3,077 |
3,081 |
-0.39% |
9,839,400 |
2024/10/8 |
3,210 |
3,216 |
3,078 |
3,093 |
-3.55% |
16,918,800 |
2024/10/7 |
3,178 |
3,227 |
3,154 |
3,207 |
+3.82% |
22,217,000 |
2024/10/4 |
3,043 |
3,106 |
3,038 |
3,089 |
+1.88% |
15,519,300 |
2024/10/3 |
3,060 |
3,073 |
2,982 |
3,032 |
+0.00% |
17,972,100 |
2024/10/2 |
3,032 |
3,095 |
3,026 |
3,032 |
-2.23% |
15,594,200 |
2024/10/1 |
3,065 |
3,145 |
3,024 |
3,101 |
+1.84% |
21,763,200 |
2024/9/30 |
3,050 |
3,083 |
2,990.5 |
3,045 |
+3.06% |
32,640,900 |
2024/9/27 |
3,026 |
3,027 |
2,948 |
2,954.5 |
-3.38% |
22,702,900 |
2024/9/26 |
2,990 |
3,058 |
2,980 |
3,058 |
+3.29% |
8,826,300 |
2024/9/25 |
3,026.6 |
3,026.6 |
2,957.3 |
2,960.6 |
-2.76% |
7,592,700 |
2024/9/24 |
3,083.3 |
3,083.3 |
3,022.3 |
3,044.6 |
+0.24% |
6,894,100 |
2024/9/20 |
3,027.3 |
3,092 |
3,021.6 |
3,037.3 |
+1.85% |
9,976,300 |
2024/9/19 |
2,986.7 |
3,024 |
2,977 |
2,982 |
+1.72% |
6,858,800 |
2024/9/18 |
2,945.9 |
2,953.9 |
2,909.3 |
2,931.6 |
+0.51% |
5,744,600 |
2024/9/17 |
2,987.9 |
3,007.3 |
2,866.9 |
2,916.6 |
-2.59% |
8,976,500 |
2024/9/13 |
3,005 |
3,025.7 |
2,979 |
2,994 |
-0.76% |
6,307,900 |
2024/9/12 |
3,016.7 |
3,033.3 |
2,990.3 |
3,017 |
+1.89% |
6,075,400 |
2024/9/11 |
2,977.3 |
3,001.3 |
2,934 |
2,961 |
-1.69% |
6,769,100 |
2024/9/10 |
3,010.3 |
3,082.3 |
3,010.3 |
3,012 |
+0.51% |
7,555,000 |
2024/9/9 |
2,959.9 |
3,012.6 |
2,931.9 |
2,996.6 |
-2.07% |
8,944,400 |
2024/9/6 |
3,100 |
3,141.3 |
3,047.3 |
3,060 |
-1.54% |
6,616,300 |
2024/9/5 |
3,075 |
3,162.3 |
3,057 |
3,108 |
-0.97% |
8,887,300 |
2024/9/4 |
3,203.3 |
3,204.6 |
3,119 |
3,138.3 |
-5.00% |
11,209,700 |
2024/9/3 |
3,224.6 |
3,303.6 |
3,212.3 |
3,303.3 |
+3.26% |
7,166,300 |
2024/9/2 |
3,206.7 |
3,222.7 |
3,178.7 |
3,199 |
+0.49% |
5,899,600 |
2024/8/30 |
3,200 |
3,206 |
3,164.3 |
3,183.3 |
-0.22% |
8,461,700 |
2024/8/29 |
3,207 |
3,212.6 |
3,178.3 |
3,190.3 |
-0.34% |
6,690,900 |
2024/8/28 |
3,183.3 |
3,214.6 |
3,171.3 |
3,201.3 |
+0.76% |
5,638,000 |
2024/8/27 |
3,166.6 |
3,207.6 |
3,134 |
3,177.3 |
-0.37% |
8,464,500 |
2024/8/26 |
3,273.7 |
3,283 |
3,173.3 |
3,189 |
-3.26% |
7,906,800 |
2024/8/23 |
3,268 |
3,303 |
3,238.3 |
3,296.3 |
+0.91% |
6,902,800 |
2024/8/22 |
3,283.3 |
3,302.9 |
3,250.9 |
3,266.6 |
-0.99% |
5,948,700 |
2024/8/21 |
3,284 |
3,329 |
3,275 |
3,299.3 |
-1.02% |
5,666,000 |
2024/8/20 |
3,371.6 |
3,373.3 |
3,320.3 |
3,333.3 |
-0.40% |
5,514,300 |
2024/8/19 |
3,389.9 |
3,444.9 |
3,341.6 |
3,346.6 |
-1.52% |
7,488,700 |
2024/8/16 |
3,343.3 |
3,398.3 |
3,310 |
3,398.3 |
+5.11% |
11,413,200 |
2024/8/15 |
3,166 |
3,320.3 |
3,146.7 |
3,233 |
+3.21% |
14,854,300 |
2024/8/14 |
3,150 |
3,198.3 |
3,115 |
3,132.3 |
+0.85% |
9,570,600 |
2024/8/13 |
3,006.7 |
3,111 |
2,988.3 |
3,106 |
+3.90% |
11,110,000 |
2024/8/9 |
2,982.3 |
3,022.6 |
2,941.6 |
2,989.3 |
+3.71% |
15,459,100 |
2024/8/8 |
2,889.6 |
2,988.6 |
2,868.3 |
2,882.3 |
-1.95% |
16,816,200 |
2024/8/7 |
2,644.9 |
3,025.9 |
2,643.9 |
2,939.6 |
+10.24% |
31,689,400 |
2024/8/6 |
2,839.9 |
2,943.3 |
2,593.6 |
2,666.6 |
-1.98% |
45,364,100 |
2024/8/5 |
2,720.6 |
2,837.6 |
2,720.6 |
2,720.6 |
-15.53% |
19,777,400 |
2024/8/2 |
3,363.3 |
3,419.9 |
3,204.3 |
3,220.6 |
-11.20% |
16,453,300 |
2024/8/1 |
3,623.3 |
3,664.9 |
3,568.3 |
3,626.6 |
-0.32% |
11,085,700 |
2024/7/31 |
3,510 |
3,656.6 |
3,506.6 |
3,638.3 |
+4.50% |
13,789,400 |
2024/7/30 |
3,469.9 |
3,508.3 |
3,451.6 |
3,481.6 |
-1.69% |
5,284,800 |
2024/7/29 |
3,553.3 |
3,558.3 |
3,501.6 |
3,541.6 |
+0.76% |
6,218,400 |
2024/7/26 |
3,476.7 |
3,553.3 |
3,443.3 |
3,515 |
+1.01% |
6,305,800 |
2024/7/25 |
3,560 |
3,591.7 |
3,463.3 |
3,480 |
-4.26% |
7,350,900 |
2024/7/24 |
3,698.3 |
3,726.7 |
3,631.7 |
3,635 |
-1.76% |
4,557,300 |
2024/7/23 |
3,648.3 |
3,705 |
3,641.7 |
3,700 |
+1.88% |
3,766,700 |
2024/7/22 |
3,676.6 |
3,679.9 |
3,623.3 |
3,631.6 |
-0.91% |
3,155,900 |
2024/7/19 |
3,665 |
3,665 |
3,621.7 |
3,665 |
+0.78% |
3,187,500 |
2024/7/18 |
3,601.6 |
3,678.3 |
3,593.3 |
3,636.6 |
+0.04% |
4,574,000 |
2024/7/17 |
3,700 |
3,703.3 |
3,621.7 |
3,635 |
-0.95% |
5,229,800 |
2024/7/16 |
3,616.7 |
3,688.3 |
3,608.3 |
3,670 |
+2.04% |
4,751,000 |
2024/7/12 |
3,646.6 |
3,651.6 |
3,576.6 |
3,596.6 |
-2.49% |
6,282,900 |
2024/7/11 |
3,735 |
3,755 |
3,678.3 |
3,688.3 |
-0.27% |
5,243,400 |
2024/7/10 |
3,700 |
3,730 |
3,658.3 |
3,698.3 |
+0.59% |
5,959,200 |
2024/7/9 |
3,698.3 |
3,698.3 |
3,649.9 |
3,676.6 |
-0.54% |
4,557,800 |
2024/7/8 |
3,709.9 |
3,749.9 |
3,696.6 |
3,696.6 |
-0.67% |
4,050,200 |
2024/7/5 |
3,756.6 |
3,783.3 |
3,719.9 |
3,721.6 |
-0.71% |
4,289,800 |
2024/7/4 |
3,676.6 |
3,753.3 |
3,660 |
3,748.3 |
+2.13% |
5,706,400 |
2024/7/3 |
3,710 |
3,710 |
3,650 |
3,670 |
+0.00% |
5,239,200 |
2024/7/2 |
3,615 |
3,710 |
3,598.3 |
3,670 |
+1.62% |
8,877,500 |
2024/7/1 |
3,614.9 |
3,624.9 |
3,563.3 |
3,611.6 |
+1.02% |
5,656,900 |
2024/6/28 |
3,513.3 |
3,586.7 |
3,506.7 |
3,575 |
+2.63% |
8,565,400 |
2024/6/27 |
3,480 |
3,515 |
3,473.3 |
3,483.3 |
+0.38% |
5,050,600 |
2024/6/26 |
3,466.7 |
3,493.3 |
3,456.7 |
3,470 |
+0.58% |
5,851,100 |
2024/6/25 |
3,371.7 |
3,466.7 |
3,360 |
3,450 |
+3.19% |
6,757,100 |
2024/6/24 |
3,333.3 |
3,366.6 |
3,318.3 |
3,343.3 |
+0.30% |
5,544,600 |
2024/6/21 |
3,360 |
3,376.6 |
3,331.6 |
3,333.3 |
+0.00% |
6,062,900 |
2024/6/20 |
3,336.6 |
3,358.3 |
3,300 |
3,333.3 |
-0.50% |
4,294,300 |
2024/6/19 |
3,316.7 |
3,370 |
3,316.7 |
3,350 |
+0.77% |
4,042,600 |
2024/6/18 |
3,306.6 |
3,332.3 |
3,278.6 |
3,324.3 |
+1.15% |
4,999,200 |
2024/6/17 |
3,319.3 |
3,346.6 |
3,286.6 |
3,286.6 |
-1.30% |
4,997,500 |
2024/6/14 |
3,295.3 |
3,378.3 |
3,294 |
3,330 |
-0.10% |
8,243,900 |
2024/6/13 |
3,388.3 |
3,390 |
3,321 |
3,333.3 |
-1.43% |
5,265,300 |
2024/6/12 |
3,376.6 |
3,399.9 |
3,361.6 |
3,381.6 |
-1.31% |
4,142,700 |
2024/6/11 |
3,471.6 |
3,483.3 |
3,426.6 |
3,426.6 |
-0.82% |
4,230,100 |
2024/6/10 |
3,426.7 |
3,461.7 |
3,416.7 |
3,455 |
+1.77% |
3,872,100 |
2024/6/7 |
3,386.7 |
3,428.3 |
3,373.3 |
3,395 |
+0.25% |
4,327,700 |
2024/6/6 |
3,349.9 |
3,414.9 |
3,344.9 |
3,386.6 |
+0.69% |
5,648,200 |
2024/6/5 |
3,406.6 |
3,408.3 |
3,327.6 |
3,363.3 |
-2.42% |
7,580,500 |
2024/6/4 |
3,479.9 |
3,526.6 |
3,443.3 |
3,446.6 |
-1.01% |
7,347,900 |
2024/6/3 |
3,459.9 |
3,514.9 |
3,454.9 |
3,481.6 |
+1.50% |
6,605,100 |
2024/5/31 |
3,346.7 |
3,440 |
3,346.7 |
3,430 |
+2.44% |
12,486,700 |
2024/5/30 |
3,321.6 |
3,386.6 |
3,311.6 |
3,348.3 |
+0.05% |
8,118,000 |
2024/5/29 |
3,383.3 |
3,431.6 |
3,341.6 |
3,346.6 |
-0.64% |
7,406,800 |
2024/5/28 |
3,301.3 |
3,393.3 |
3,293 |
3,368.3 |
+1.82% |
8,256,500 |
2024/5/27 |
3,260 |
3,308.7 |
3,244.3 |
3,308 |
+1.38% |
4,740,400 |
2024/5/24 |
3,228 |
3,273.3 |
3,227 |
3,263 |
-0.01% |
4,907,800 |
2024/5/23 |
3,273.6 |
3,290 |
3,226 |
3,263.3 |
-0.34% |
6,880,200 |
2024/5/22 |
3,296.6 |
3,315 |
3,265 |
3,274.3 |
-0.48% |
6,929,600 |
2024/5/21 |
3,270 |
3,303.3 |
3,258.3 |
3,290 |
+0.01% |
7,225,200 |
2024/5/20 |
3,234.6 |
3,295.3 |
3,223.6 |
3,289.6 |
+1.50% |
8,998,100 |
2024/5/17 |
3,100 |
3,245.3 |
3,098 |
3,241 |
+3.44% |
14,129,800 |
2024/5/16 |
3,117.6 |
3,149 |
3,073 |
3,133.3 |
+2.14% |
16,065,900 |
2024/5/15 |
3,066.9 |
3,120.6 |
3,059.9 |
3,067.6 |
+0.48% |
8,969,700 |
2024/5/14 |
3,048.3 |
3,055.7 |
3,021.3 |
3,053 |
+0.61% |
6,116,900 |
2024/5/13 |
3,002.9 |
3,050.9 |
2,996.9 |
3,034.6 |
+1.15% |
6,387,800 |
2024/5/10 |
2,976.3 |
3,010 |
2,965 |
3,000 |
+0.98% |
6,547,900 |
2024/5/9 |
2,951.3 |
2,981.3 |
2,943.3 |
2,971 |
+1.27% |
4,486,400 |
2024/5/8 |
2,949.9 |
2,965.3 |
2,929.3 |
2,933.6 |
-1.19% |
4,095,200 |
2024/5/7 |
2,973.3 |
2,976.7 |
2,942 |
2,969 |
+0.42% |
4,200,900 |
2024/5/2 |
2,982.3 |
2,983.9 |
2,941.9 |
2,956.6 |
-1.38% |
4,784,300 |
2024/5/1 |
2,982 |
3,005.3 |
2,944.7 |
2,998 |
+0.16% |
6,847,100 |
|