| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
3,191 |
3,222 |
3,167 |
3,210 |
+0.28% |
2,934,600 |
| 2024/9/30 |
3,163 |
3,222 |
3,151 |
3,201 |
-2.62% |
3,304,800 |
| 2024/9/27 |
3,250 |
3,293 |
3,215 |
3,287 |
-0.36% |
2,294,900 |
| 2024/9/26 |
3,290 |
3,337 |
3,271 |
3,299 |
+2.42% |
3,641,600 |
| 2024/9/25 |
3,269 |
3,275 |
3,209 |
3,221 |
-1.86% |
2,328,300 |
| 2024/9/24 |
3,334 |
3,343 |
3,281 |
3,282 |
-0.24% |
2,695,600 |
| 2024/9/20 |
3,301 |
3,331 |
3,265 |
3,290 |
+1.01% |
4,169,000 |
| 2024/9/19 |
3,299 |
3,327 |
3,256 |
3,257 |
+1.78% |
3,378,700 |
| 2024/9/18 |
3,202 |
3,246 |
3,175 |
3,200 |
+0.82% |
1,994,800 |
| 2024/9/17 |
3,241 |
3,275 |
3,122 |
3,174 |
-2.07% |
3,164,300 |
| 2024/9/13 |
3,271 |
3,288 |
3,210 |
3,241 |
-1.34% |
2,711,700 |
| 2024/9/12 |
3,278 |
3,306 |
3,242 |
3,285 |
+2.40% |
3,063,900 |
| 2024/9/11 |
3,237 |
3,280 |
3,166 |
3,208 |
-1.32% |
2,527,100 |
| 2024/9/10 |
3,262 |
3,321 |
3,251 |
3,251 |
-0.34% |
1,947,500 |
| 2024/9/9 |
3,191 |
3,276 |
3,160 |
3,262 |
-1.48% |
2,167,900 |
| 2024/9/6 |
3,271 |
3,342 |
3,268 |
3,311 |
-0.90% |
2,977,200 |
| 2024/9/5 |
3,210 |
3,403 |
3,207 |
3,341 |
-1.79% |
3,250,800 |
| 2024/9/4 |
3,429 |
3,466 |
3,383 |
3,402 |
-4.81% |
3,179,300 |
| 2024/9/3 |
3,467 |
3,574 |
3,453 |
3,574 |
+3.09% |
2,270,000 |
| 2024/9/2 |
3,439 |
3,467 |
3,398 |
3,467 |
+1.08% |
1,844,700 |
| 2024/8/30 |
3,420 |
3,450 |
3,411 |
3,430 |
+0.56% |
7,449,100 |
| 2024/8/29 |
3,359 |
3,428 |
3,348 |
3,411 |
+2.31% |
2,791,100 |
| 2024/8/28 |
3,325 |
3,365 |
3,303 |
3,334 |
-0.71% |
2,723,500 |
| 2024/8/27 |
3,325 |
3,424 |
3,312 |
3,358 |
+0.93% |
2,466,900 |
| 2024/8/26 |
3,321 |
3,346 |
3,295 |
3,327 |
+0.18% |
1,794,400 |
| 2024/8/23 |
3,308 |
3,334 |
3,286 |
3,321 |
+1.10% |
1,879,900 |
| 2024/8/22 |
3,320 |
3,332 |
3,272 |
3,285 |
-0.85% |
1,875,700 |
| 2024/8/21 |
3,305 |
3,318 |
3,260 |
3,313 |
-1.02% |
2,437,900 |
| 2024/8/20 |
3,359 |
3,396 |
3,343 |
3,347 |
+1.12% |
2,340,500 |
| 2024/8/19 |
3,373 |
3,390 |
3,310 |
3,310 |
-2.24% |
2,095,100 |
| 2024/8/16 |
3,374 |
3,407 |
3,347 |
3,386 |
+3.36% |
2,091,100 |
| 2024/8/15 |
3,274 |
3,330 |
3,262 |
3,276 |
+0.89% |
2,040,300 |
| 2024/8/14 |
3,230 |
3,336 |
3,220 |
3,247 |
+1.28% |
3,068,800 |
| 2024/8/13 |
3,180 |
3,261 |
3,118 |
3,206 |
+8.37% |
4,040,400 |
| 2024/8/9 |
3,001 |
3,070 |
2,879.5 |
2,958.5 |
+0.02% |
3,863,500 |
| 2024/8/8 |
2,896.5 |
3,018 |
2,830 |
2,958 |
+0.39% |
3,663,700 |
| 2024/8/7 |
2,846 |
3,064 |
2,844.5 |
2,946.5 |
+3.22% |
5,390,900 |
| 2024/8/6 |
2,775 |
2,925 |
2,769.5 |
2,854.5 |
+13.50% |
4,824,700 |
| 2024/8/5 |
2,714.5 |
2,791.5 |
2,462 |
2,515 |
-16.61% |
6,906,300 |
| 2024/8/2 |
3,167 |
3,216 |
3,012 |
3,016 |
-8.74% |
4,377,200 |
| 2024/8/1 |
3,406 |
3,410 |
3,283 |
3,305 |
-4.67% |
2,933,700 |
| 2024/7/31 |
3,376 |
3,469 |
3,368 |
3,467 |
+1.67% |
3,376,300 |
| 2024/7/30 |
3,300 |
3,428 |
3,290 |
3,410 |
+1.61% |
3,099,800 |
| 2024/7/29 |
3,272 |
3,380 |
3,267 |
3,356 |
+4.81% |
2,657,900 |
| 2024/7/26 |
3,189 |
3,227 |
3,142 |
3,202 |
+0.00% |
3,048,400 |
| 2024/7/25 |
3,228 |
3,241 |
3,169 |
3,202 |
-3.53% |
3,360,700 |
| 2024/7/24 |
3,378 |
3,395 |
3,316 |
3,319 |
-2.24% |
2,053,800 |
| 2024/7/23 |
3,407 |
3,426 |
3,368 |
3,395 |
+0.68% |
1,847,800 |
| 2024/7/22 |
3,388 |
3,415 |
3,366 |
3,372 |
-0.91% |
1,653,700 |
| 2024/7/19 |
3,401 |
3,419 |
3,365 |
3,403 |
-1.39% |
2,014,200 |
| 2024/7/18 |
3,430 |
3,480 |
3,424 |
3,451 |
+0.38% |
2,659,800 |
| 2024/7/17 |
3,439 |
3,475 |
3,428 |
3,438 |
-0.06% |
2,082,800 |
| 2024/7/16 |
3,444 |
3,469 |
3,419 |
3,440 |
+1.71% |
2,838,500 |
| 2024/7/12 |
3,416 |
3,439 |
3,382 |
3,382 |
-3.18% |
2,985,800 |
| 2024/7/11 |
3,519 |
3,570 |
3,484 |
3,493 |
+0.14% |
3,051,100 |
| 2024/7/10 |
3,427 |
3,537 |
3,422 |
3,488 |
+0.78% |
4,852,600 |
| 2024/7/9 |
3,417 |
3,467 |
3,386 |
3,461 |
+1.29% |
3,516,700 |
| 2024/7/8 |
3,450 |
3,474 |
3,409 |
3,417 |
-0.93% |
2,997,200 |
| 2024/7/5 |
3,495 |
3,517 |
3,448 |
3,449 |
-2.29% |
2,850,800 |
| 2024/7/4 |
3,511 |
3,546 |
3,491 |
3,530 |
+0.03% |
2,107,300 |
| 2024/7/3 |
3,539 |
3,541 |
3,473 |
3,529 |
-0.31% |
2,743,900 |
| 2024/7/2 |
3,502 |
3,595 |
3,489 |
3,540 |
+1.58% |
4,341,500 |
| 2024/7/1 |
3,464 |
3,504 |
3,443 |
3,485 |
+1.46% |
2,829,000 |
| 2024/6/28 |
3,394 |
3,464 |
3,394 |
3,435 |
+1.90% |
2,552,600 |
| 2024/6/27 |
3,393 |
3,418 |
3,364 |
3,371 |
-0.38% |
2,524,600 |
| 2024/6/26 |
3,391 |
3,411 |
3,363 |
3,384 |
-0.15% |
3,395,500 |
| 2024/6/25 |
3,280 |
3,398 |
3,270 |
3,389 |
+4.50% |
3,013,300 |
| 2024/6/24 |
3,231 |
3,270 |
3,184 |
3,243 |
-0.09% |
2,580,500 |
| 2024/6/21 |
3,268 |
3,306 |
3,240 |
3,246 |
-0.95% |
4,617,000 |
| 2024/6/20 |
3,234 |
3,290 |
3,221 |
3,277 |
+1.30% |
2,214,100 |
| 2024/6/19 |
3,233 |
3,268 |
3,222 |
3,235 |
+0.75% |
2,462,800 |
| 2024/6/18 |
3,191 |
3,230 |
3,166 |
3,211 |
+1.52% |
2,628,800 |
| 2024/6/17 |
3,245 |
3,248 |
3,163 |
3,163 |
-3.71% |
2,764,800 |
| 2024/6/14 |
3,250 |
3,300 |
3,233 |
3,285 |
+0.18% |
4,310,900 |
| 2024/6/13 |
3,366 |
3,376 |
3,273 |
3,279 |
-3.05% |
2,856,500 |
| 2024/6/12 |
3,351 |
3,398 |
3,351 |
3,382 |
-0.47% |
2,478,400 |
| 2024/6/11 |
3,458 |
3,486 |
3,398 |
3,398 |
-1.02% |
3,411,100 |
| 2024/6/10 |
3,349 |
3,487 |
3,341 |
3,433 |
+3.09% |
4,162,600 |
| 2024/6/7 |
3,300 |
3,348 |
3,285 |
3,330 |
+1.74% |
2,877,500 |
| 2024/6/6 |
3,224 |
3,289 |
3,217 |
3,273 |
+2.44% |
5,006,100 |
| 2024/6/5 |
3,250 |
3,277 |
3,176 |
3,195 |
-3.50% |
3,588,100 |
| 2024/6/4 |
3,385 |
3,449 |
3,278 |
3,311 |
-3.44% |
5,655,800 |
| 2024/6/3 |
3,393 |
3,440 |
3,377 |
3,429 |
+3.13% |
4,381,800 |
| 2024/5/31 |
3,292 |
3,359 |
3,285 |
3,325 |
+0.39% |
9,740,900 |
| 2024/5/30 |
3,311 |
3,345 |
3,282 |
3,312 |
+0.18% |
4,657,700 |
| 2024/5/29 |
3,205 |
3,379 |
3,197 |
3,306 |
+4.19% |
6,512,100 |
| 2024/5/28 |
3,190 |
3,207 |
3,152 |
3,173 |
+0.19% |
2,949,500 |
| 2024/5/27 |
3,091 |
3,167 |
3,073 |
3,167 |
+2.99% |
2,461,300 |
| 2024/5/24 |
3,043 |
3,093 |
3,025 |
3,075 |
-0.29% |
2,222,300 |
| 2024/5/23 |
3,025 |
3,085 |
2,980 |
3,084 |
+2.29% |
3,503,300 |
| 2024/5/22 |
2,976.5 |
3,059 |
2,949 |
3,015 |
+2.48% |
5,969,900 |
| 2024/5/21 |
2,958 |
3,041 |
2,941 |
2,942 |
-6.07% |
10,258,000 |
| 2024/5/20 |
3,099 |
3,157 |
3,090 |
3,132 |
-0.45% |
2,897,600 |
| 2024/5/17 |
3,080 |
3,146 |
3,072 |
3,146 |
+1.52% |
3,419,800 |
| 2024/5/16 |
3,109 |
3,128 |
3,055 |
3,099 |
+0.52% |
3,307,500 |
| 2024/5/15 |
3,092 |
3,116 |
3,078 |
3,083 |
-0.32% |
1,989,700 |
| 2024/5/14 |
3,154 |
3,161 |
3,051 |
3,093 |
-2.09% |
2,744,200 |
| 2024/5/13 |
3,168 |
3,193 |
3,146 |
3,159 |
-0.22% |
2,350,200 |
| 2024/5/10 |
3,072 |
3,176 |
3,071 |
3,166 |
+3.06% |
3,429,800 |
| 2024/5/9 |
3,075 |
3,085 |
3,056 |
3,072 |
+0.72% |
1,831,200 |
| 2024/5/8 |
3,095 |
3,097 |
3,043 |
3,050 |
-2.43% |
2,179,100 |
| 2024/5/7 |
3,131 |
3,160 |
3,098 |
3,126 |
+0.84% |
2,848,700 |
| 2024/5/2 |
3,087 |
3,128 |
3,071 |
3,100 |
+0.39% |
1,421,300 |
| 2024/5/1 |
3,104 |
3,107 |
3,049 |
3,088 |
-1.03% |
1,400,000 |
| 2024/4/30 |
3,100 |
3,126 |
3,059 |
3,120 |
+1.86% |
3,080,800 |
| 2024/4/26 |
3,030 |
3,083 |
3,016 |
3,063 |
+0.43% |
1,858,100 |
| 2024/4/25 |
3,065 |
3,113 |
3,045 |
3,050 |
-1.68% |
2,129,800 |
| 2024/4/24 |
3,060 |
3,103 |
3,045 |
3,102 |
+1.44% |
1,978,500 |
| 2024/4/23 |
3,081 |
3,103 |
3,043 |
3,058 |
+0.63% |
1,655,300 |
| 2024/4/22 |
3,040 |
3,067 |
2,997 |
3,039 |
+0.60% |
3,567,200 |
| 2024/4/19 |
3,090 |
3,099 |
2,990 |
3,021 |
-1.53% |
2,791,000 |
| 2024/4/18 |
3,042 |
3,095 |
3,003 |
3,068 |
+1.69% |
2,670,600 |
| 2024/4/17 |
3,070 |
3,079 |
3,014 |
3,017 |
-1.69% |
2,711,700 |
| 2024/4/16 |
3,129 |
3,146 |
3,048 |
3,069 |
-3.70% |
2,848,700 |
| 2024/4/15 |
3,150 |
3,195 |
3,128 |
3,187 |
-0.09% |
2,155,800 |
| 2024/4/12 |
3,240 |
3,240 |
3,170 |
3,190 |
-1.15% |
2,907,800 |
| 2024/4/11 |
3,189 |
3,234 |
3,157 |
3,227 |
+1.16% |
2,574,400 |
| 2024/4/10 |
3,220 |
3,226 |
3,180 |
3,190 |
-1.57% |
2,295,800 |
| 2024/4/9 |
3,230 |
3,258 |
3,208 |
3,241 |
+1.44% |
2,933,200 |
| 2024/4/8 |
3,161 |
3,216 |
3,155 |
3,195 |
+0.88% |
2,751,000 |
| 2024/4/5 |
3,163 |
3,180 |
3,117 |
3,167 |
+0.51% |
2,622,400 |
| 2024/4/4 |
3,101 |
3,153 |
3,092 |
3,151 |
+2.31% |
2,998,200 |
| 2024/4/3 |
3,128 |
3,135 |
3,061 |
3,080 |
+0.10% |
3,991,700 |
|
