| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
3,546 |
3,687 |
3,545 |
3,630 |
-5.12% |
1,513,100 |
| 2024/10/31 |
3,847 |
3,872 |
3,795 |
3,826 |
+0.37% |
1,147,000 |
| 2024/10/30 |
3,765 |
3,828 |
3,755 |
3,812 |
+1.90% |
1,110,100 |
| 2024/10/29 |
3,733 |
3,745 |
3,701 |
3,741 |
+0.51% |
531,700 |
| 2024/10/28 |
3,675 |
3,729 |
3,673 |
3,722 |
+2.03% |
605,700 |
| 2024/10/25 |
3,697 |
3,700 |
3,635 |
3,648 |
-1.06% |
401,600 |
| 2024/10/24 |
3,625 |
3,689 |
3,602 |
3,687 |
+0.52% |
571,900 |
| 2024/10/23 |
3,720 |
3,729 |
3,668 |
3,668 |
-0.78% |
337,400 |
| 2024/10/22 |
3,753 |
3,757 |
3,688 |
3,697 |
-1.41% |
461,600 |
| 2024/10/21 |
3,753 |
3,781 |
3,727 |
3,750 |
-0.08% |
366,900 |
| 2024/10/18 |
3,737 |
3,771 |
3,735 |
3,753 |
+0.35% |
333,200 |
| 2024/10/17 |
3,756 |
3,775 |
3,735 |
3,740 |
-0.16% |
425,300 |
| 2024/10/16 |
3,795 |
3,826 |
3,731 |
3,746 |
-1.29% |
458,800 |
| 2024/10/15 |
3,802 |
3,816 |
3,780 |
3,795 |
+0.64% |
631,300 |
| 2024/10/11 |
3,763 |
3,814 |
3,763 |
3,771 |
-0.34% |
519,400 |
| 2024/10/10 |
3,820 |
3,831 |
3,781 |
3,784 |
-0.37% |
419,000 |
| 2024/10/9 |
3,773 |
3,804 |
3,759 |
3,798 |
+1.28% |
507,200 |
| 2024/10/8 |
3,663 |
3,750 |
3,661 |
3,750 |
+1.16% |
626,800 |
| 2024/10/7 |
3,733 |
3,750 |
3,695 |
3,707 |
+0.14% |
576,300 |
| 2024/10/4 |
3,689 |
3,723 |
3,670 |
3,702 |
+1.51% |
604,600 |
| 2024/10/3 |
3,691 |
3,699 |
3,639 |
3,647 |
+1.17% |
644,100 |
| 2024/10/2 |
3,622 |
3,655 |
3,598 |
3,605 |
-1.64% |
631,500 |
| 2024/10/1 |
3,624 |
3,674 |
3,603 |
3,665 |
+0.38% |
476,600 |
| 2024/9/30 |
3,586 |
3,667 |
3,584 |
3,651 |
-0.87% |
785,300 |
| 2024/9/27 |
3,675 |
3,699 |
3,659 |
3,683 |
+0.11% |
677,200 |
| 2024/9/26 |
3,650 |
3,682 |
3,628 |
3,679 |
+1.83% |
806,800 |
| 2024/9/25 |
3,567 |
3,618 |
3,542 |
3,613 |
+0.22% |
541,700 |
| 2024/9/24 |
3,597 |
3,636 |
3,582 |
3,605 |
+1.41% |
575,900 |
| 2024/9/20 |
3,598 |
3,621 |
3,545 |
3,555 |
-0.95% |
846,700 |
| 2024/9/19 |
3,567 |
3,621 |
3,561 |
3,589 |
+1.04% |
755,100 |
| 2024/9/18 |
3,585 |
3,640 |
3,537 |
3,552 |
-0.62% |
549,500 |
| 2024/9/17 |
3,517 |
3,574 |
3,492 |
3,574 |
+2.47% |
679,300 |
| 2024/9/13 |
3,507 |
3,514 |
3,466 |
3,488 |
-1.64% |
712,600 |
| 2024/9/12 |
3,551 |
3,585 |
3,522 |
3,546 |
+0.48% |
538,300 |
| 2024/9/11 |
3,545 |
3,551 |
3,506 |
3,529 |
-0.48% |
672,200 |
| 2024/9/10 |
3,507 |
3,568 |
3,507 |
3,546 |
+0.03% |
661,000 |
| 2024/9/9 |
3,503 |
3,551 |
3,482 |
3,545 |
+0.00% |
470,200 |
| 2024/9/6 |
3,545 |
3,565 |
3,516 |
3,545 |
+0.28% |
507,700 |
| 2024/9/5 |
3,533 |
3,576 |
3,518 |
3,535 |
-0.28% |
622,500 |
| 2024/9/4 |
3,500 |
3,576 |
3,480 |
3,545 |
-1.99% |
797,100 |
| 2024/9/3 |
3,549 |
3,617 |
3,549 |
3,617 |
+1.92% |
711,600 |
| 2024/9/2 |
3,573 |
3,600 |
3,537 |
3,549 |
-2.58% |
584,800 |
| 2024/8/30 |
3,639 |
3,654 |
3,597 |
3,643 |
+0.11% |
1,170,900 |
| 2024/8/29 |
3,613 |
3,655 |
3,613 |
3,639 |
+0.39% |
922,500 |
| 2024/8/28 |
3,628 |
3,659 |
3,601 |
3,625 |
-0.11% |
1,097,300 |
| 2024/8/27 |
3,498 |
3,644 |
3,488 |
3,629 |
+4.64% |
1,293,100 |
| 2024/8/26 |
3,410 |
3,468 |
3,387 |
3,468 |
+1.82% |
632,300 |
| 2024/8/23 |
3,396 |
3,417 |
3,365 |
3,406 |
+0.35% |
449,800 |
| 2024/8/22 |
3,349 |
3,406 |
3,319 |
3,394 |
+2.54% |
903,200 |
| 2024/8/21 |
3,304 |
3,327 |
3,265 |
3,310 |
-0.06% |
686,300 |
| 2024/8/20 |
3,295 |
3,317 |
3,269 |
3,312 |
+2.22% |
836,300 |
| 2024/8/19 |
3,290 |
3,299 |
3,235 |
3,240 |
-1.52% |
563,600 |
| 2024/8/16 |
3,290 |
3,299 |
3,235 |
3,290 |
+1.23% |
553,500 |
| 2024/8/15 |
3,263 |
3,284 |
3,227 |
3,250 |
-1.57% |
609,700 |
| 2024/8/14 |
3,287 |
3,315 |
3,262 |
3,302 |
-0.03% |
694,200 |
| 2024/8/13 |
3,260 |
3,307 |
3,190 |
3,303 |
+4.33% |
1,890,100 |
| 2024/8/9 |
3,190 |
3,225 |
3,137 |
3,166 |
+0.57% |
1,308,100 |
| 2024/8/8 |
3,133 |
3,186 |
3,086 |
3,148 |
-0.06% |
1,004,200 |
| 2024/8/7 |
3,044 |
3,234 |
3,042 |
3,150 |
+1.16% |
1,144,300 |
| 2024/8/6 |
3,116 |
3,151 |
3,001 |
3,114 |
+5.70% |
1,021,900 |
| 2024/8/5 |
3,058 |
3,174 |
2,914 |
2,946 |
-5.58% |
1,094,300 |
| 2024/8/2 |
3,207 |
3,258 |
3,114 |
3,120 |
-2.41% |
1,391,000 |
| 2024/8/1 |
3,207 |
3,227 |
3,151 |
3,197 |
-1.02% |
756,500 |
| 2024/7/31 |
3,054 |
3,237 |
3,054 |
3,230 |
+0.44% |
1,265,700 |
| 2024/7/30 |
3,191 |
3,243 |
3,162 |
3,216 |
+0.12% |
1,002,200 |
| 2024/7/29 |
3,198 |
3,226 |
3,167 |
3,212 |
+2.00% |
740,600 |
| 2024/7/26 |
3,185 |
3,201 |
3,148 |
3,149 |
-0.54% |
1,007,600 |
| 2024/7/25 |
3,160 |
3,198 |
3,131 |
3,166 |
-0.85% |
756,300 |
| 2024/7/24 |
3,201 |
3,230 |
3,193 |
3,193 |
-2.27% |
619,400 |
| 2024/7/23 |
3,252 |
3,290 |
3,252 |
3,267 |
+0.46% |
572,900 |
| 2024/7/22 |
3,265 |
3,283 |
3,241 |
3,252 |
+0.12% |
1,024,800 |
| 2024/7/19 |
3,290 |
3,303 |
3,227 |
3,248 |
-1.78% |
1,077,400 |
| 2024/7/18 |
3,204 |
3,329 |
3,202 |
3,307 |
+2.10% |
1,692,800 |
| 2024/7/17 |
3,204 |
3,239 |
3,195 |
3,239 |
+1.60% |
871,300 |
| 2024/7/16 |
3,160 |
3,188 |
3,157 |
3,188 |
+1.37% |
942,300 |
| 2024/7/12 |
3,139 |
3,165 |
3,125 |
3,145 |
+0.00% |
720,900 |
| 2024/7/11 |
3,100 |
3,147 |
3,091 |
3,145 |
+1.45% |
802,600 |
| 2024/7/10 |
3,119 |
3,138 |
3,070 |
3,100 |
-0.13% |
1,086,600 |
| 2024/7/9 |
3,074 |
3,140 |
3,056 |
3,104 |
+1.07% |
1,041,700 |
| 2024/7/8 |
3,080 |
3,112 |
3,071 |
3,071 |
+0.46% |
744,200 |
| 2024/7/5 |
3,050 |
3,076 |
3,039 |
3,057 |
-0.46% |
631,700 |
| 2024/7/4 |
3,128 |
3,142 |
3,057 |
3,071 |
-0.58% |
746,400 |
| 2024/7/3 |
3,083 |
3,104 |
3,076 |
3,089 |
-0.64% |
798,300 |
| 2024/7/2 |
3,100 |
3,111 |
3,073 |
3,109 |
+0.42% |
786,600 |
| 2024/7/1 |
3,130 |
3,138 |
3,076 |
3,096 |
-0.71% |
593,600 |
| 2024/6/28 |
3,147 |
3,154 |
3,098 |
3,118 |
+0.19% |
1,067,300 |
| 2024/6/27 |
3,103 |
3,113 |
3,072 |
3,112 |
+0.52% |
783,500 |
| 2024/6/26 |
3,098 |
3,110 |
3,067 |
3,096 |
+0.26% |
924,400 |
| 2024/6/25 |
3,054 |
3,088 |
3,050 |
3,088 |
+1.55% |
882,800 |
| 2024/6/24 |
3,030 |
3,054 |
3,015 |
3,041 |
+1.20% |
710,600 |
| 2024/6/21 |
2,926 |
3,026 |
2,926 |
3,005 |
+3.12% |
2,599,600 |
| 2024/6/20 |
2,898 |
2,927.5 |
2,890 |
2,914 |
+0.38% |
691,000 |
| 2024/6/19 |
2,930 |
2,930 |
2,890 |
2,903 |
-1.33% |
649,700 |
| 2024/6/18 |
2,926.5 |
2,976.5 |
2,919 |
2,942 |
+3.57% |
1,170,700 |
| 2024/6/17 |
2,871.5 |
2,871.5 |
2,814 |
2,840.5 |
-1.27% |
812,500 |
| 2024/6/14 |
2,872.5 |
2,886.5 |
2,856.5 |
2,877 |
+0.16% |
1,176,600 |
| 2024/6/13 |
2,914 |
2,924 |
2,861 |
2,872.5 |
-1.42% |
935,300 |
| 2024/6/12 |
2,953 |
2,979.5 |
2,905 |
2,914 |
-1.69% |
869,200 |
| 2024/6/11 |
2,970 |
2,986 |
2,941.5 |
2,964 |
-0.20% |
768,100 |
| 2024/6/10 |
2,966.5 |
2,987 |
2,951 |
2,970 |
-0.37% |
762,000 |
| 2024/6/7 |
2,982 |
2,996 |
2,926 |
2,981 |
+0.45% |
1,775,600 |
| 2024/6/6 |
2,910 |
3,004 |
2,910 |
2,967.5 |
+2.01% |
1,342,500 |
| 2024/6/5 |
2,949 |
2,955.5 |
2,892 |
2,909 |
+0.34% |
1,104,500 |
| 2024/6/4 |
2,912 |
2,936 |
2,889 |
2,899 |
-0.41% |
1,110,400 |
| 2024/6/3 |
2,880 |
2,920.5 |
2,880 |
2,911 |
+1.45% |
1,050,400 |
| 2024/5/31 |
2,820 |
2,874.5 |
2,816.5 |
2,869.5 |
+0.56% |
2,317,600 |
| 2024/5/30 |
2,803.5 |
2,867 |
2,799.5 |
2,853.5 |
+1.40% |
978,500 |
| 2024/5/29 |
2,830 |
2,842.5 |
2,798.5 |
2,814 |
-0.78% |
817,000 |
| 2024/5/28 |
2,885 |
2,892 |
2,830.5 |
2,836 |
-1.63% |
905,500 |
| 2024/5/27 |
2,853 |
2,910 |
2,837 |
2,883 |
+0.93% |
1,119,800 |
| 2024/5/24 |
2,858 |
2,889.5 |
2,848 |
2,856.5 |
-1.47% |
1,020,400 |
| 2024/5/23 |
2,924.5 |
2,938.5 |
2,883 |
2,899 |
+0.52% |
1,230,900 |
| 2024/5/22 |
2,937 |
2,976.5 |
2,883.5 |
2,884 |
-2.98% |
1,117,600 |
| 2024/5/21 |
2,984.5 |
3,005 |
2,966 |
2,972.5 |
-0.39% |
734,300 |
| 2024/5/20 |
2,981 |
3,009 |
2,964 |
2,984 |
-0.05% |
1,167,900 |
| 2024/5/17 |
3,019 |
3,032 |
2,978.5 |
2,985.5 |
-1.21% |
1,119,900 |
| 2024/5/16 |
3,137 |
3,147 |
2,995.5 |
3,022 |
-1.47% |
1,658,100 |
| 2024/5/15 |
3,175 |
3,214 |
3,026 |
3,067 |
-3.10% |
1,616,200 |
| 2024/5/14 |
3,198 |
3,201 |
3,138 |
3,165 |
+1.18% |
1,004,900 |
| 2024/5/13 |
3,196 |
3,202 |
3,107 |
3,128 |
-2.89% |
1,193,100 |
| 2024/5/10 |
3,247 |
3,278 |
3,192 |
3,221 |
-0.68% |
1,399,900 |
| 2024/5/9 |
3,200 |
3,378 |
3,066 |
3,243 |
-4.90% |
2,119,200 |
| 2024/5/8 |
3,461 |
3,493 |
3,399 |
3,410 |
-1.42% |
756,300 |
|
