日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,741 |
2,763 |
2,736 |
2,760 |
+0.00% |
157,500 |
2024/9/30 |
2,737 |
2,775 |
2,725 |
2,760 |
-1.46% |
140,300 |
2024/9/27 |
2,800 |
2,816 |
2,785 |
2,801 |
-1.55% |
300,000 |
2024/9/26 |
2,833 |
2,848 |
2,811 |
2,845 |
+1.43% |
221,800 |
2024/9/25 |
2,841 |
2,841 |
2,787 |
2,805 |
-1.27% |
215,700 |
2024/9/24 |
2,879 |
2,880 |
2,824 |
2,841 |
-1.18% |
261,800 |
2024/9/20 |
2,893 |
2,902 |
2,860 |
2,875 |
-0.62% |
226,700 |
2024/9/19 |
2,915 |
2,921 |
2,893 |
2,893 |
+0.24% |
142,700 |
2024/9/18 |
2,888 |
2,912 |
2,865 |
2,886 |
+0.31% |
132,300 |
2024/9/17 |
2,880 |
2,900 |
2,854 |
2,877 |
+0.52% |
198,400 |
2024/9/13 |
2,927 |
2,949 |
2,855 |
2,862 |
-2.22% |
320,600 |
2024/9/12 |
2,860 |
2,934 |
2,860 |
2,927 |
+3.76% |
301,100 |
2024/9/11 |
2,862 |
2,862 |
2,801 |
2,821 |
-1.43% |
166,100 |
2024/9/10 |
2,836 |
2,865 |
2,834 |
2,862 |
+0.92% |
127,000 |
2024/9/9 |
2,810 |
2,836 |
2,787 |
2,836 |
-0.60% |
175,700 |
2024/9/6 |
2,871 |
2,892 |
2,829 |
2,853 |
+0.00% |
204,300 |
2024/9/5 |
2,809 |
2,866 |
2,804 |
2,853 |
+1.42% |
252,700 |
2024/9/4 |
2,788 |
2,823 |
2,788 |
2,813 |
-0.32% |
231,100 |
2024/9/3 |
2,772 |
2,828 |
2,772 |
2,822 |
+1.88% |
259,400 |
2024/9/2 |
2,788 |
2,795 |
2,754 |
2,770 |
+0.47% |
182,800 |
2024/8/30 |
2,747 |
2,770 |
2,731 |
2,757 |
+0.36% |
209,100 |
2024/8/29 |
2,750 |
2,771 |
2,725 |
2,747 |
-0.79% |
165,900 |
2024/8/28 |
2,761 |
2,776 |
2,750 |
2,769 |
-0.11% |
212,800 |
2024/8/27 |
2,750 |
2,775 |
2,735 |
2,772 |
+0.47% |
300,200 |
2024/8/26 |
2,745 |
2,764 |
2,742 |
2,759 |
+0.33% |
163,100 |
2024/8/23 |
2,780 |
2,784 |
2,734 |
2,750 |
-1.36% |
309,500 |
2024/8/22 |
2,781 |
2,793 |
2,773 |
2,788 |
+0.04% |
138,900 |
2024/8/21 |
2,806 |
2,827 |
2,777 |
2,787 |
-1.14% |
170,600 |
2024/8/20 |
2,826 |
2,829 |
2,807 |
2,819 |
+0.68% |
118,900 |
2024/8/19 |
2,800 |
2,842 |
2,791 |
2,800 |
-0.60% |
164,100 |
2024/8/16 |
2,824 |
2,850 |
2,778 |
2,817 |
+0.68% |
282,200 |
2024/8/15 |
2,753 |
2,820 |
2,746 |
2,798 |
+1.63% |
239,000 |
2024/8/14 |
2,782 |
2,811 |
2,704 |
2,753 |
-1.04% |
467,500 |
2024/8/13 |
2,783 |
2,804 |
2,760 |
2,782 |
+0.43% |
327,400 |
2024/8/9 |
2,826 |
2,835 |
2,770 |
2,770 |
-0.22% |
272,600 |
2024/8/8 |
2,753 |
2,804 |
2,740 |
2,776 |
-0.50% |
225,900 |
2024/8/7 |
2,744 |
2,834 |
2,735 |
2,790 |
-0.14% |
261,100 |
2024/8/6 |
2,751 |
2,844 |
2,747 |
2,794 |
+6.64% |
426,000 |
2024/8/5 |
2,780 |
2,780 |
2,577 |
2,620 |
-7.65% |
637,800 |
2024/8/2 |
2,835 |
2,858 |
2,806 |
2,837 |
-1.66% |
390,900 |
2024/8/1 |
2,957 |
2,957 |
2,866 |
2,885 |
-3.45% |
378,500 |
2024/7/31 |
2,960 |
2,995 |
2,948 |
2,988 |
+0.71% |
317,900 |
2024/7/30 |
2,975 |
2,990 |
2,954 |
2,967 |
+0.00% |
138,200 |
2024/7/29 |
2,955 |
2,978 |
2,935 |
2,967 |
+1.44% |
100,200 |
2024/7/26 |
2,919 |
2,951 |
2,909 |
2,925 |
-0.37% |
153,600 |
2024/7/25 |
2,895 |
2,951 |
2,891 |
2,936 |
+0.10% |
248,900 |
2024/7/24 |
2,961 |
2,979 |
2,933 |
2,933 |
-1.68% |
265,200 |
2024/7/23 |
2,968 |
2,996 |
2,964 |
2,983 |
+0.54% |
165,200 |
2024/7/22 |
3,015 |
3,015 |
2,967 |
2,967 |
-1.59% |
168,700 |
2024/7/19 |
3,020 |
3,020 |
3,000 |
3,015 |
-0.17% |
150,900 |
2024/7/18 |
3,060 |
3,095 |
3,015 |
3,020 |
-1.95% |
246,200 |
2024/7/17 |
3,075 |
3,110 |
3,065 |
3,080 |
+0.82% |
296,500 |
2024/7/16 |
3,030 |
3,075 |
3,030 |
3,055 |
+1.50% |
288,100 |
2024/7/12 |
3,040 |
3,065 |
3,010 |
3,010 |
-0.99% |
187,600 |
2024/7/11 |
3,030 |
3,055 |
2,999 |
3,040 |
+0.66% |
261,100 |
2024/7/10 |
3,030 |
3,035 |
2,999 |
3,020 |
+0.17% |
217,800 |
2024/7/9 |
2,986 |
3,040 |
2,986 |
3,015 |
+0.33% |
210,100 |
2024/7/8 |
3,000 |
3,030 |
2,990 |
3,005 |
+0.00% |
143,500 |
2024/7/5 |
3,000 |
3,025 |
2,996 |
3,005 |
+0.40% |
140,800 |
2024/7/4 |
3,000 |
3,010 |
2,955 |
2,993 |
-0.23% |
176,000 |
2024/7/3 |
3,005 |
3,015 |
2,985 |
3,000 |
+0.10% |
224,400 |
2024/7/2 |
3,045 |
3,050 |
2,976 |
2,997 |
-1.25% |
294,000 |
2024/7/1 |
3,030 |
3,045 |
3,000 |
3,035 |
+0.17% |
332,000 |
2024/6/28 |
3,030 |
3,060 |
3,020 |
3,030 |
+0.50% |
317,000 |
2024/6/27 |
3,005 |
3,040 |
2,995 |
3,015 |
+0.17% |
346,700 |
2024/6/26 |
2,998 |
3,015 |
2,988 |
3,010 |
+0.74% |
290,400 |
2024/6/25 |
2,906 |
3,000 |
2,906 |
2,988 |
+2.86% |
289,500 |
2024/6/24 |
2,945 |
2,961 |
2,899 |
2,905 |
-0.89% |
384,700 |
2024/6/21 |
2,927 |
2,988 |
2,925 |
2,931 |
+0.34% |
464,800 |
2024/6/20 |
2,883 |
2,921 |
2,883 |
2,921 |
+1.32% |
148,300 |
2024/6/19 |
2,886 |
2,934 |
2,883 |
2,883 |
-1.06% |
205,300 |
2024/6/18 |
2,870 |
2,918 |
2,863 |
2,914 |
+1.82% |
234,900 |
2024/6/17 |
2,878 |
2,892 |
2,849 |
2,862 |
-1.34% |
150,900 |
2024/6/14 |
2,852 |
2,926 |
2,852 |
2,901 |
+2.55% |
338,800 |
2024/6/13 |
2,851 |
2,854 |
2,824 |
2,829 |
+0.46% |
178,100 |
2024/6/12 |
2,874 |
2,892 |
2,816 |
2,816 |
-1.02% |
187,100 |
2024/6/11 |
2,850 |
2,865 |
2,840 |
2,845 |
-0.49% |
129,100 |
2024/6/10 |
2,865 |
2,892 |
2,856 |
2,859 |
-0.17% |
162,200 |
2024/6/7 |
2,856 |
2,890 |
2,856 |
2,864 |
+0.03% |
159,900 |
2024/6/6 |
2,902 |
2,924 |
2,856 |
2,863 |
-0.93% |
181,600 |
2024/6/5 |
2,872 |
2,914 |
2,853 |
2,890 |
+1.19% |
315,400 |
2024/6/4 |
2,828 |
2,858 |
2,812 |
2,856 |
+0.42% |
291,100 |
2024/6/3 |
2,880 |
2,881 |
2,829 |
2,844 |
-0.80% |
329,800 |
2024/5/31 |
2,854 |
2,885 |
2,854 |
2,867 |
+0.46% |
380,200 |
2024/5/30 |
2,802 |
2,866 |
2,800 |
2,854 |
+2.04% |
363,400 |
2024/5/29 |
2,791 |
2,817 |
2,790 |
2,797 |
+0.68% |
226,800 |
2024/5/28 |
2,770 |
2,792 |
2,770 |
2,778 |
+0.04% |
195,900 |
2024/5/27 |
2,780 |
2,785 |
2,747 |
2,777 |
+0.25% |
254,000 |
2024/5/24 |
2,753 |
2,789 |
2,753 |
2,770 |
-0.07% |
232,300 |
2024/5/23 |
2,720 |
2,809 |
2,719 |
2,772 |
+2.55% |
430,500 |
2024/5/22 |
2,690 |
2,717 |
2,682 |
2,703 |
+0.07% |
259,500 |
2024/5/21 |
2,730 |
2,742 |
2,693 |
2,701 |
-1.06% |
289,700 |
2024/5/20 |
2,768 |
2,768 |
2,729 |
2,730 |
-1.27% |
294,000 |
2024/5/17 |
2,740 |
2,772 |
2,731 |
2,765 |
+0.62% |
262,300 |
2024/5/16 |
2,750 |
2,792 |
2,724 |
2,748 |
-1.08% |
368,900 |
2024/5/15 |
2,800 |
2,825 |
2,752 |
2,778 |
-0.29% |
439,700 |
2024/5/14 |
2,692 |
2,796 |
2,684 |
2,786 |
+4.62% |
836,900 |
2024/5/13 |
2,661 |
2,696 |
2,533 |
2,663 |
+7.12% |
1,645,000 |
2024/5/10 |
2,448 |
2,492 |
2,434 |
2,486 |
+2.26% |
512,600 |
2024/5/9 |
2,397 |
2,432 |
2,395 |
2,431 |
+2.10% |
280,400 |
2024/5/8 |
2,409 |
2,409 |
2,381 |
2,381 |
-1.16% |
292,800 |
2024/5/7 |
2,398 |
2,420 |
2,389 |
2,409 |
+0.46% |
425,000 |
2024/5/2 |
2,405 |
2,420 |
2,387 |
2,398 |
-1.68% |
402,200 |
2024/5/1 |
2,410 |
2,455 |
2,388 |
2,439 |
+1.20% |
369,400 |
2024/4/30 |
2,430 |
2,437 |
2,387 |
2,410 |
+0.21% |
391,900 |
2024/4/26 |
2,427 |
2,427 |
2,394 |
2,405 |
-1.88% |
487,300 |
2024/4/25 |
2,443 |
2,464 |
2,424 |
2,451 |
-0.37% |
321,100 |
2024/4/24 |
2,489 |
2,503 |
2,447 |
2,460 |
-1.64% |
398,800 |
2024/4/23 |
2,500 |
2,524 |
2,493 |
2,501 |
+0.28% |
199,100 |
2024/4/22 |
2,490 |
2,498 |
2,477 |
2,494 |
+1.26% |
204,200 |
2024/4/19 |
2,508 |
2,508 |
2,440 |
2,463 |
-1.91% |
137,200 |
2024/4/18 |
2,510 |
2,530 |
2,509 |
2,511 |
+0.52% |
130,400 |
2024/4/17 |
2,504 |
2,519 |
2,481 |
2,498 |
-0.68% |
170,200 |
2024/4/16 |
2,535 |
2,540 |
2,504 |
2,515 |
-1.80% |
198,500 |
2024/4/15 |
2,570 |
2,571 |
2,555 |
2,561 |
-0.74% |
151,000 |
2024/4/12 |
2,588 |
2,600 |
2,569 |
2,580 |
-0.12% |
211,800 |
2024/4/11 |
2,600 |
2,600 |
2,564 |
2,583 |
-1.67% |
176,000 |
2024/4/10 |
2,651 |
2,665 |
2,626 |
2,627 |
-0.68% |
189,800 |
2024/4/9 |
2,613 |
2,645 |
2,609 |
2,645 |
+1.54% |
248,800 |
2024/4/8 |
2,604 |
2,614 |
2,585 |
2,605 |
+0.89% |
182,700 |
2024/4/5 |
2,590 |
2,597 |
2,560 |
2,582 |
-0.62% |
205,700 |
2024/4/4 |
2,634 |
2,640 |
2,598 |
2,598 |
-0.76% |
220,700 |
2024/4/3 |
2,594 |
2,632 |
2,592 |
2,618 |
-0.15% |
192,800 |
|