| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
3,585 |
3,590 |
3,585 |
3,590 |
+0.14% |
8,900 |
| 2024/10/31 |
3,590 |
3,600 |
3,585 |
3,585 |
-0.28% |
31,500 |
| 2024/10/30 |
3,590 |
3,595 |
3,585 |
3,595 |
+0.28% |
12,800 |
| 2024/10/29 |
3,585 |
3,595 |
3,585 |
3,585 |
-0.28% |
36,400 |
| 2024/10/28 |
3,590 |
3,595 |
3,585 |
3,595 |
+0.28% |
7,900 |
| 2024/10/25 |
3,590 |
3,595 |
3,585 |
3,585 |
-0.14% |
20,400 |
| 2024/10/24 |
3,590 |
3,780 |
3,590 |
3,590 |
+0.00% |
86,000 |
| 2024/10/23 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.00% |
21,300 |
| 2024/10/22 |
3,585 |
3,595 |
3,585 |
3,590 |
-0.14% |
111,900 |
| 2024/10/21 |
3,585 |
3,595 |
3,585 |
3,595 |
+0.28% |
27,900 |
| 2024/10/18 |
3,585 |
3,595 |
3,585 |
3,585 |
-0.14% |
6,600 |
| 2024/10/17 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.14% |
7,400 |
| 2024/10/16 |
3,585 |
3,595 |
3,585 |
3,585 |
+0.00% |
19,000 |
| 2024/10/15 |
3,595 |
3,600 |
3,585 |
3,585 |
-0.28% |
74,900 |
| 2024/10/11 |
3,600 |
3,605 |
3,595 |
3,595 |
-0.28% |
17,400 |
| 2024/10/10 |
3,590 |
3,605 |
3,590 |
3,605 |
+0.42% |
104,800 |
| 2024/10/9 |
3,585 |
3,600 |
3,585 |
3,590 |
-0.14% |
115,100 |
| 2024/10/8 |
3,585 |
3,595 |
3,585 |
3,595 |
+0.28% |
222,400 |
| 2024/10/7 |
3,590 |
3,595 |
3,585 |
3,585 |
-0.14% |
454,500 |
| 2024/10/4 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.00% |
105,500 |
| 2024/10/3 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.00% |
73,800 |
| 2024/10/2 |
3,595 |
3,600 |
3,590 |
3,590 |
-0.28% |
62,000 |
| 2024/10/1 |
3,595 |
3,600 |
3,590 |
3,600 |
+0.28% |
116,400 |
| 2024/9/30 |
3,590 |
3,595 |
3,590 |
3,590 |
-0.14% |
149,600 |
| 2024/9/27 |
3,595 |
3,600 |
3,590 |
3,595 |
+0.00% |
73,600 |
| 2024/9/26 |
3,600 |
3,600 |
3,590 |
3,595 |
+0.00% |
102,600 |
| 2024/9/25 |
3,600 |
3,600 |
3,595 |
3,595 |
+0.00% |
65,700 |
| 2024/9/24 |
3,600 |
3,600 |
3,595 |
3,595 |
+0.00% |
33,400 |
| 2024/9/20 |
3,600 |
3,605 |
3,595 |
3,595 |
-0.14% |
61,800 |
| 2024/9/19 |
3,600 |
3,605 |
3,595 |
3,600 |
+0.00% |
223,600 |
| 2024/9/18 |
3,600 |
3,605 |
3,595 |
3,600 |
+0.14% |
439,300 |
| 2024/9/17 |
3,595 |
3,600 |
3,590 |
3,595 |
+0.00% |
178,600 |
| 2024/9/13 |
3,590 |
3,600 |
3,590 |
3,595 |
+0.14% |
369,300 |
| 2024/9/12 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.00% |
250,000 |
| 2024/9/11 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.00% |
207,500 |
| 2024/9/10 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.00% |
211,500 |
| 2024/9/9 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.00% |
177,400 |
| 2024/9/6 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.00% |
192,800 |
| 2024/9/5 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.00% |
326,000 |
| 2024/9/4 |
3,590 |
3,595 |
3,590 |
3,590 |
-0.14% |
166,900 |
| 2024/9/3 |
3,590 |
3,595 |
3,590 |
3,595 |
+0.14% |
184,800 |
| 2024/9/2 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.00% |
191,700 |
| 2024/8/30 |
3,590 |
3,595 |
3,590 |
3,590 |
+0.00% |
390,100 |
| 2024/8/29 |
3,590 |
3,595 |
3,590 |
3,590 |
-0.14% |
263,400 |
| 2024/8/28 |
3,590 |
3,595 |
3,590 |
3,595 |
+0.14% |
249,700 |
| 2024/8/27 |
3,595 |
3,595 |
3,590 |
3,590 |
+0.00% |
123,600 |
| 2024/8/26 |
3,595 |
3,595 |
3,590 |
3,590 |
+0.00% |
688,200 |
| 2024/8/23 |
3,590 |
3,595 |
3,585 |
3,590 |
+0.00% |
1,586,300 |
| 2024/8/22 |
3,590 |
3,600 |
3,590 |
3,590 |
+0.00% |
988,500 |
| 2024/8/21 |
3,600 |
3,605 |
3,590 |
3,590 |
-0.28% |
1,399,600 |
| 2024/8/20 |
3,600 |
3,610 |
3,600 |
3,600 |
-0.14% |
1,112,300 |
| 2024/8/19 |
3,615 |
3,625 |
3,600 |
3,605 |
+69.25% |
3,814,400 |
| 2024/8/16 |
2,130 |
2,130 |
2,130 |
2,130 |
+23.12% |
32,800 |
| 2024/8/15 |
1,730 |
1,730 |
1,730 |
1,730 |
+20.98% |
41,100 |
| 2024/8/14 |
1,405 |
1,448 |
1,386 |
1,430 |
+4.00% |
345,200 |
| 2024/8/13 |
1,302 |
1,375 |
1,286 |
1,375 |
+7.25% |
340,700 |
| 2024/8/9 |
1,354 |
1,363 |
1,254 |
1,282 |
-6.49% |
374,200 |
| 2024/8/8 |
1,384 |
1,431 |
1,362 |
1,371 |
-2.42% |
224,800 |
| 2024/8/7 |
1,370 |
1,424 |
1,355 |
1,405 |
-1.75% |
421,200 |
| 2024/8/6 |
1,246 |
1,430 |
1,246 |
1,430 |
+20.57% |
712,200 |
| 2024/8/5 |
1,352 |
1,380 |
1,148 |
1,186 |
-16.95% |
688,000 |
| 2024/8/2 |
1,444 |
1,508 |
1,383 |
1,428 |
-3.64% |
490,000 |
| 2024/8/1 |
1,584 |
1,584 |
1,473 |
1,482 |
-8.74% |
457,700 |
| 2024/7/31 |
1,629 |
1,635 |
1,582 |
1,624 |
-0.55% |
237,700 |
| 2024/7/30 |
1,683 |
1,696 |
1,591 |
1,633 |
-3.09% |
285,500 |
| 2024/7/29 |
1,665 |
1,694 |
1,633 |
1,685 |
+1.08% |
348,300 |
| 2024/7/26 |
1,682 |
1,735 |
1,661 |
1,667 |
-1.48% |
338,200 |
| 2024/7/25 |
1,576 |
1,714 |
1,570 |
1,692 |
+6.35% |
676,400 |
| 2024/7/24 |
1,665 |
1,670 |
1,590 |
1,591 |
-6.69% |
741,700 |
| 2024/7/23 |
1,612 |
1,797 |
1,602 |
1,705 |
+11.29% |
3,231,200 |
| 2024/7/22 |
1,532 |
1,595 |
1,524 |
1,532 |
+0.52% |
425,400 |
| 2024/7/19 |
1,601 |
1,602 |
1,524 |
1,524 |
-6.62% |
434,800 |
| 2024/7/18 |
1,682 |
1,730 |
1,632 |
1,632 |
-2.97% |
289,900 |
| 2024/7/17 |
1,668 |
1,701 |
1,653 |
1,682 |
+0.72% |
165,700 |
| 2024/7/16 |
1,679 |
1,703 |
1,650 |
1,670 |
-0.89% |
141,600 |
| 2024/7/12 |
1,610 |
1,692 |
1,590 |
1,685 |
+6.38% |
262,200 |
| 2024/7/11 |
1,570 |
1,589 |
1,544 |
1,584 |
+0.06% |
255,400 |
| 2024/7/10 |
1,610 |
1,616 |
1,578 |
1,583 |
-1.74% |
149,100 |
| 2024/7/9 |
1,647 |
1,647 |
1,611 |
1,611 |
-1.95% |
162,800 |
| 2024/7/8 |
1,635 |
1,661 |
1,629 |
1,643 |
+0.31% |
86,000 |
| 2024/7/5 |
1,652 |
1,660 |
1,629 |
1,638 |
-1.15% |
134,100 |
| 2024/7/4 |
1,655 |
1,710 |
1,646 |
1,657 |
-0.18% |
134,600 |
| 2024/7/3 |
1,635 |
1,674 |
1,635 |
1,660 |
+1.22% |
132,000 |
| 2024/7/2 |
1,608 |
1,655 |
1,588 |
1,640 |
+1.42% |
212,000 |
| 2024/7/1 |
1,694 |
1,705 |
1,617 |
1,617 |
-4.43% |
272,000 |
| 2024/6/28 |
1,738 |
1,738 |
1,692 |
1,692 |
-1.40% |
127,700 |
| 2024/6/27 |
1,676 |
1,752 |
1,676 |
1,716 |
+2.63% |
240,300 |
| 2024/6/26 |
1,715 |
1,715 |
1,672 |
1,672 |
-2.90% |
268,000 |
| 2024/6/25 |
1,682 |
1,727 |
1,673 |
1,722 |
+2.99% |
252,500 |
| 2024/6/24 |
1,760 |
1,775 |
1,672 |
1,672 |
-4.40% |
368,900 |
| 2024/6/21 |
1,755 |
1,794 |
1,744 |
1,749 |
+0.69% |
213,000 |
| 2024/6/20 |
1,700 |
1,742 |
1,693 |
1,737 |
+0.99% |
198,300 |
| 2024/6/19 |
1,777 |
1,777 |
1,706 |
1,720 |
-2.66% |
200,300 |
| 2024/6/18 |
1,776 |
1,790 |
1,748 |
1,767 |
+0.34% |
152,700 |
| 2024/6/17 |
1,752 |
1,772 |
1,744 |
1,761 |
-1.34% |
162,500 |
| 2024/6/14 |
1,810 |
1,816 |
1,773 |
1,785 |
-1.98% |
221,800 |
| 2024/6/13 |
1,840 |
1,917 |
1,817 |
1,821 |
-1.03% |
307,900 |
| 2024/6/12 |
1,917 |
1,958 |
1,840 |
1,840 |
-4.27% |
407,800 |
| 2024/6/11 |
1,828 |
1,928 |
1,819 |
1,922 |
+6.13% |
474,500 |
| 2024/6/10 |
1,812 |
1,847 |
1,785 |
1,811 |
-1.84% |
295,600 |
| 2024/6/7 |
1,800 |
1,869 |
1,792 |
1,845 |
+1.77% |
274,800 |
| 2024/6/6 |
1,844 |
1,860 |
1,758 |
1,813 |
+0.44% |
524,800 |
| 2024/6/5 |
1,829 |
1,862 |
1,780 |
1,805 |
-1.37% |
374,800 |
| 2024/6/4 |
1,850 |
1,872 |
1,764 |
1,830 |
-0.81% |
775,700 |
| 2024/6/3 |
1,604 |
1,855 |
1,604 |
1,845 |
+15.67% |
1,457,800 |
| 2024/5/31 |
1,546 |
1,595 |
1,539 |
1,595 |
-0.68% |
644,800 |
| 2024/5/30 |
1,556 |
1,609 |
1,546 |
1,606 |
+0.82% |
611,800 |
| 2024/5/29 |
1,695 |
1,703 |
1,590 |
1,593 |
-7.54% |
1,093,000 |
| 2024/5/28 |
1,780 |
1,785 |
1,721 |
1,723 |
-2.71% |
549,500 |
| 2024/5/27 |
1,751 |
1,771 |
1,718 |
1,771 |
+0.00% |
405,900 |
| 2024/5/24 |
1,755 |
1,810 |
1,755 |
1,771 |
-1.83% |
553,000 |
| 2024/5/23 |
1,876 |
1,876 |
1,768 |
1,804 |
-3.01% |
973,200 |
| 2024/5/22 |
2,030 |
2,044 |
1,858 |
1,860 |
-8.42% |
888,800 |
| 2024/5/21 |
2,073 |
2,143 |
2,031 |
2,031 |
-2.03% |
898,600 |
| 2024/5/20 |
1,943 |
2,100 |
1,943 |
2,073 |
+6.86% |
1,291,900 |
| 2024/5/17 |
1,921 |
1,975 |
1,865 |
1,940 |
+1.78% |
883,500 |
| 2024/5/16 |
1,900 |
1,919 |
1,821 |
1,906 |
-0.21% |
1,440,800 |
| 2024/5/15 |
2,039 |
2,060 |
1,910 |
1,910 |
-5.07% |
1,998,800 |
| 2024/5/14 |
2,355 |
2,355 |
1,996 |
2,012 |
-16.34% |
4,940,300 |
| 2024/5/13 |
2,543 |
2,544 |
2,405 |
2,405 |
-17.21% |
410,200 |
| 2024/5/10 |
2,905 |
2,905 |
2,905 |
2,905 |
-19.42% |
150,900 |
| 2024/5/9 |
3,500 |
3,610 |
3,475 |
3,605 |
+1.98% |
206,500 |
| 2024/5/8 |
3,545 |
3,655 |
3,530 |
3,535 |
-0.28% |
261,800 |
|
