| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
13,820 |
14,340 |
13,715 |
14,300 |
+4.00% |
1,233,700 |
| 2024/9/30 |
13,705 |
13,930 |
13,615 |
13,750 |
-3.71% |
1,214,600 |
| 2024/9/27 |
14,000 |
14,280 |
13,855 |
14,280 |
+1.78% |
1,054,200 |
| 2024/9/26 |
13,775 |
14,030 |
13,695 |
14,030 |
+3.89% |
1,260,300 |
| 2024/9/25 |
13,590 |
13,695 |
13,470 |
13,505 |
-1.67% |
746,500 |
| 2024/9/24 |
13,835 |
13,950 |
13,640 |
13,735 |
+0.22% |
1,375,000 |
| 2024/9/20 |
13,695 |
13,800 |
13,605 |
13,705 |
+2.12% |
1,717,600 |
| 2024/9/19 |
13,450 |
13,540 |
13,320 |
13,420 |
+1.44% |
1,163,200 |
| 2024/9/18 |
13,500 |
13,505 |
13,035 |
13,230 |
-0.56% |
1,149,500 |
| 2024/9/17 |
13,100 |
13,345 |
12,985 |
13,305 |
+2.74% |
1,674,600 |
| 2024/9/13 |
12,975 |
13,055 |
12,705 |
12,950 |
-2.45% |
1,666,400 |
| 2024/9/12 |
12,670 |
13,400 |
12,620 |
13,275 |
+7.32% |
2,056,400 |
| 2024/9/11 |
12,565 |
12,710 |
12,230 |
12,370 |
-1.43% |
1,361,800 |
| 2024/9/10 |
12,300 |
12,630 |
12,295 |
12,550 |
+1.78% |
974,500 |
| 2024/9/9 |
11,940 |
12,365 |
11,845 |
12,330 |
-1.67% |
1,102,900 |
| 2024/9/6 |
12,820 |
12,940 |
12,450 |
12,540 |
-3.05% |
1,217,400 |
| 2024/9/5 |
12,680 |
13,145 |
12,655 |
12,935 |
+0.70% |
717,400 |
| 2024/9/4 |
12,910 |
13,065 |
12,760 |
12,845 |
-6.07% |
1,216,700 |
| 2024/9/3 |
13,395 |
13,740 |
13,355 |
13,675 |
+2.94% |
1,085,400 |
| 2024/9/2 |
13,040 |
13,300 |
13,005 |
13,285 |
+3.26% |
919,200 |
| 2024/8/30 |
12,515 |
12,940 |
12,515 |
12,865 |
+3.13% |
1,306,400 |
| 2024/8/29 |
12,275 |
12,495 |
12,225 |
12,475 |
+2.09% |
868,700 |
| 2024/8/28 |
12,280 |
12,310 |
12,130 |
12,220 |
+0.04% |
910,000 |
| 2024/8/27 |
12,240 |
12,320 |
12,155 |
12,215 |
-1.09% |
937,800 |
| 2024/8/26 |
12,630 |
12,695 |
12,330 |
12,350 |
-3.55% |
686,300 |
| 2024/8/23 |
12,705 |
12,805 |
12,570 |
12,805 |
+0.47% |
481,800 |
| 2024/8/22 |
12,750 |
12,885 |
12,690 |
12,745 |
-0.23% |
505,600 |
| 2024/8/21 |
12,650 |
12,845 |
12,620 |
12,775 |
+0.08% |
464,200 |
| 2024/8/20 |
12,645 |
12,865 |
12,620 |
12,765 |
+0.95% |
809,000 |
| 2024/8/19 |
12,800 |
12,895 |
12,610 |
12,645 |
-1.79% |
692,600 |
| 2024/8/16 |
12,800 |
12,880 |
12,555 |
12,875 |
+3.00% |
1,525,700 |
| 2024/8/15 |
12,610 |
12,795 |
12,435 |
12,500 |
-0.32% |
1,203,000 |
| 2024/8/14 |
12,620 |
12,845 |
12,425 |
12,540 |
-0.52% |
1,232,500 |
| 2024/8/13 |
12,150 |
12,620 |
12,110 |
12,605 |
+5.70% |
1,572,700 |
| 2024/8/9 |
11,840 |
12,040 |
11,625 |
11,925 |
+2.71% |
1,411,100 |
| 2024/8/8 |
11,505 |
11,830 |
11,280 |
11,610 |
-1.90% |
1,348,700 |
| 2024/8/7 |
11,000 |
12,110 |
10,905 |
11,835 |
+5.86% |
2,277,200 |
| 2024/8/6 |
11,320 |
11,320 |
10,990 |
11,180 |
+13.88% |
2,449,600 |
| 2024/8/5 |
10,425 |
10,815 |
9,642 |
9,817 |
-13.32% |
2,808,200 |
| 2024/8/2 |
12,205 |
12,345 |
11,305 |
11,325 |
-11.83% |
1,871,900 |
| 2024/8/1 |
12,880 |
12,915 |
12,625 |
12,845 |
-1.19% |
1,367,800 |
| 2024/7/31 |
13,130 |
13,315 |
12,810 |
13,000 |
-0.46% |
2,640,400 |
| 2024/7/30 |
12,890 |
13,085 |
12,780 |
13,060 |
+0.46% |
1,253,600 |
| 2024/7/29 |
12,755 |
13,000 |
12,720 |
13,000 |
+2.93% |
1,423,000 |
| 2024/7/26 |
12,450 |
12,915 |
12,280 |
12,630 |
+1.69% |
1,522,000 |
| 2024/7/25 |
12,670 |
12,835 |
12,410 |
12,420 |
-6.12% |
1,470,800 |
| 2024/7/24 |
13,385 |
13,600 |
13,200 |
13,230 |
-2.76% |
799,900 |
| 2024/7/23 |
13,590 |
13,810 |
13,530 |
13,605 |
+0.59% |
964,100 |
| 2024/7/22 |
13,835 |
13,980 |
13,505 |
13,525 |
-2.17% |
1,211,500 |
| 2024/7/19 |
13,335 |
13,825 |
13,240 |
13,825 |
+3.60% |
1,100,400 |
| 2024/7/18 |
13,500 |
13,645 |
13,345 |
13,345 |
-2.23% |
778,300 |
| 2024/7/17 |
13,750 |
13,775 |
13,560 |
13,650 |
+0.26% |
750,300 |
| 2024/7/16 |
13,250 |
13,735 |
13,245 |
13,615 |
+3.03% |
949,600 |
| 2024/7/12 |
13,485 |
13,610 |
13,215 |
13,215 |
-2.97% |
1,252,700 |
| 2024/7/11 |
13,860 |
13,870 |
13,460 |
13,620 |
-1.02% |
1,213,300 |
| 2024/7/10 |
13,700 |
13,835 |
13,590 |
13,760 |
-0.36% |
1,351,100 |
| 2024/7/9 |
13,870 |
13,965 |
13,760 |
13,810 |
+0.44% |
1,113,500 |
| 2024/7/8 |
13,950 |
14,000 |
13,720 |
13,750 |
-2.34% |
1,266,900 |
| 2024/7/5 |
14,030 |
14,140 |
14,000 |
14,080 |
-0.35% |
988,000 |
| 2024/7/4 |
14,080 |
14,145 |
13,925 |
14,130 |
+1.76% |
1,277,100 |
| 2024/7/3 |
13,700 |
13,885 |
13,550 |
13,885 |
+2.28% |
1,073,200 |
| 2024/7/2 |
13,245 |
13,595 |
13,215 |
13,575 |
+2.45% |
1,234,900 |
| 2024/7/1 |
13,300 |
13,330 |
13,120 |
13,250 |
+0.04% |
991,900 |
| 2024/6/28 |
13,535 |
13,570 |
13,235 |
13,245 |
-2.43% |
1,545,200 |
| 2024/6/27 |
13,190 |
13,720 |
13,075 |
13,575 |
+2.34% |
1,844,500 |
| 2024/6/26 |
13,115 |
13,320 |
13,095 |
13,265 |
+2.00% |
1,513,000 |
| 2024/6/25 |
12,850 |
13,065 |
12,840 |
13,005 |
+1.56% |
1,105,400 |
| 2024/6/24 |
12,465 |
12,885 |
12,430 |
12,805 |
+1.55% |
924,000 |
| 2024/6/21 |
12,805 |
12,850 |
12,580 |
12,610 |
-1.14% |
1,009,700 |
| 2024/6/20 |
12,800 |
12,870 |
12,590 |
12,755 |
+0.28% |
615,400 |
| 2024/6/19 |
12,790 |
12,900 |
12,680 |
12,720 |
+1.07% |
851,500 |
| 2024/6/18 |
12,465 |
12,600 |
12,395 |
12,585 |
+1.94% |
557,800 |
| 2024/6/17 |
12,760 |
12,760 |
12,325 |
12,345 |
-2.49% |
863,800 |
| 2024/6/14 |
12,290 |
12,690 |
12,260 |
12,660 |
+2.89% |
1,219,400 |
| 2024/6/13 |
12,465 |
12,475 |
12,180 |
12,305 |
-0.04% |
807,100 |
| 2024/6/12 |
12,250 |
12,355 |
12,170 |
12,310 |
-0.77% |
791,900 |
| 2024/6/11 |
12,535 |
12,555 |
12,335 |
12,405 |
+0.81% |
986,800 |
| 2024/6/10 |
12,150 |
12,315 |
12,120 |
12,305 |
+1.69% |
784,900 |
| 2024/6/7 |
11,900 |
12,120 |
11,885 |
12,100 |
+1.89% |
829,300 |
| 2024/6/6 |
11,890 |
12,060 |
11,860 |
11,875 |
+2.24% |
989,700 |
| 2024/6/5 |
11,820 |
11,875 |
11,590 |
11,615 |
-0.51% |
625,400 |
| 2024/6/4 |
11,740 |
11,775 |
11,535 |
11,675 |
+0.30% |
873,800 |
| 2024/6/3 |
11,820 |
11,820 |
11,555 |
11,640 |
+0.13% |
704,800 |
| 2024/5/31 |
11,305 |
11,625 |
11,305 |
11,625 |
+3.06% |
1,726,400 |
| 2024/5/30 |
11,360 |
11,395 |
11,155 |
11,280 |
-2.67% |
1,232,800 |
| 2024/5/29 |
11,905 |
11,975 |
11,590 |
11,590 |
-2.93% |
844,000 |
| 2024/5/28 |
11,885 |
12,020 |
11,815 |
11,940 |
+0.25% |
941,000 |
| 2024/5/27 |
11,640 |
11,920 |
11,615 |
11,910 |
+3.34% |
922,400 |
| 2024/5/24 |
11,305 |
11,635 |
11,260 |
11,525 |
+0.44% |
863,900 |
| 2024/5/23 |
11,310 |
11,480 |
11,250 |
11,475 |
+2.46% |
724,400 |
| 2024/5/22 |
11,350 |
11,355 |
11,175 |
11,200 |
+0.36% |
647,200 |
| 2024/5/21 |
10,995 |
11,205 |
10,995 |
11,160 |
+1.00% |
855,400 |
| 2024/5/20 |
10,930 |
11,100 |
10,880 |
11,050 |
+0.78% |
858,400 |
| 2024/5/17 |
10,905 |
11,080 |
10,900 |
10,965 |
-0.36% |
690,100 |
| 2024/5/16 |
11,005 |
11,115 |
10,945 |
11,005 |
+0.46% |
919,300 |
| 2024/5/15 |
11,030 |
11,055 |
10,890 |
10,955 |
+0.83% |
740,100 |
| 2024/5/14 |
10,825 |
10,895 |
10,710 |
10,865 |
+0.88% |
732,900 |
| 2024/5/13 |
10,670 |
10,815 |
10,605 |
10,770 |
+0.42% |
627,400 |
| 2024/5/10 |
10,930 |
11,035 |
10,675 |
10,725 |
-0.74% |
986,900 |
| 2024/5/9 |
10,885 |
10,940 |
10,795 |
10,805 |
-0.64% |
826,300 |
| 2024/5/8 |
11,335 |
11,380 |
10,860 |
10,875 |
-4.61% |
1,477,800 |
| 2024/5/7 |
11,450 |
11,470 |
11,260 |
11,400 |
+2.06% |
874,400 |
| 2024/5/2 |
11,260 |
11,265 |
11,040 |
11,170 |
-0.22% |
735,800 |
| 2024/5/1 |
11,210 |
11,365 |
11,130 |
11,195 |
-2.65% |
915,300 |
| 2024/4/30 |
10,945 |
11,520 |
10,815 |
11,500 |
+5.07% |
1,727,900 |
| 2024/4/26 |
10,880 |
11,040 |
10,760 |
10,945 |
+1.81% |
1,198,400 |
| 2024/4/25 |
10,980 |
11,005 |
10,730 |
10,750 |
-2.45% |
729,000 |
| 2024/4/24 |
10,890 |
11,050 |
10,845 |
11,020 |
+2.27% |
900,700 |
| 2024/4/23 |
11,040 |
11,070 |
10,665 |
10,775 |
+0.33% |
849,400 |
| 2024/4/22 |
10,585 |
10,970 |
10,570 |
10,740 |
-0.37% |
901,700 |
| 2024/4/19 |
10,830 |
11,000 |
10,470 |
10,780 |
-1.60% |
1,429,100 |
| 2024/4/18 |
11,005 |
11,040 |
10,745 |
10,955 |
-0.86% |
926,000 |
| 2024/4/17 |
11,090 |
11,175 |
10,845 |
11,050 |
+0.32% |
994,800 |
| 2024/4/16 |
11,375 |
11,415 |
10,960 |
11,015 |
-4.01% |
1,159,600 |
| 2024/4/15 |
11,335 |
11,495 |
11,285 |
11,475 |
-0.95% |
668,800 |
| 2024/4/12 |
11,660 |
11,675 |
11,485 |
11,585 |
+0.74% |
764,400 |
| 2024/4/11 |
11,295 |
11,510 |
11,245 |
11,500 |
+1.14% |
685,300 |
| 2024/4/10 |
11,400 |
11,490 |
11,320 |
11,370 |
+0.18% |
603,100 |
| 2024/4/9 |
11,520 |
11,560 |
11,270 |
11,350 |
+1.16% |
825,800 |
| 2024/4/8 |
11,270 |
11,295 |
11,115 |
11,220 |
+1.49% |
644,000 |
| 2024/4/5 |
10,985 |
11,135 |
10,910 |
11,055 |
-0.41% |
704,800 |
| 2024/4/4 |
11,135 |
11,240 |
11,075 |
11,100 |
+2.07% |
866,800 |
| 2024/4/3 |
10,870 |
10,985 |
10,820 |
10,875 |
-0.68% |
1,040,100 |
|
