| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
2,600 |
2,643 |
2,589 |
2,596 |
-0.95% |
291,700 |
| 2024/10/31 |
2,593 |
2,629 |
2,582 |
2,621 |
+1.12% |
253,600 |
| 2024/10/30 |
2,585 |
2,604 |
2,568 |
2,592 |
+0.50% |
301,900 |
| 2024/10/29 |
2,563 |
2,591 |
2,562 |
2,579 |
+0.78% |
214,300 |
| 2024/10/28 |
2,525 |
2,567 |
2,515 |
2,559 |
+2.16% |
188,900 |
| 2024/10/25 |
2,516 |
2,520 |
2,488 |
2,505 |
-0.44% |
235,800 |
| 2024/10/24 |
2,500 |
2,525 |
2,485 |
2,516 |
-0.36% |
414,100 |
| 2024/10/23 |
2,550 |
2,560 |
2,517 |
2,525 |
-1.17% |
389,800 |
| 2024/10/22 |
2,631 |
2,634 |
2,541 |
2,555 |
-4.16% |
736,400 |
| 2024/10/21 |
2,648 |
2,705 |
2,628 |
2,666 |
+1.41% |
378,600 |
| 2024/10/18 |
2,655 |
2,662 |
2,615 |
2,629 |
-0.04% |
255,100 |
| 2024/10/17 |
2,659 |
2,659 |
2,625 |
2,630 |
-0.75% |
231,000 |
| 2024/10/16 |
2,674 |
2,716 |
2,640 |
2,650 |
-2.61% |
428,200 |
| 2024/10/15 |
2,650 |
2,721 |
2,649 |
2,721 |
+3.62% |
373,000 |
| 2024/10/11 |
2,640 |
2,664 |
2,622 |
2,626 |
-0.98% |
259,500 |
| 2024/10/10 |
2,700 |
2,704 |
2,632 |
2,652 |
-1.52% |
337,400 |
| 2024/10/9 |
2,680 |
2,704 |
2,680 |
2,693 |
+1.24% |
180,200 |
| 2024/10/8 |
2,686 |
2,698 |
2,654 |
2,660 |
-2.21% |
244,200 |
| 2024/10/7 |
2,738 |
2,768 |
2,717 |
2,720 |
+1.61% |
311,700 |
| 2024/10/4 |
2,652 |
2,697 |
2,652 |
2,677 |
+0.34% |
157,500 |
| 2024/10/3 |
2,700 |
2,714 |
2,660 |
2,668 |
+1.29% |
368,800 |
| 2024/10/2 |
2,680 |
2,717 |
2,628 |
2,634 |
-3.20% |
468,500 |
| 2024/10/1 |
2,740 |
2,748 |
2,713 |
2,721 |
-1.13% |
321,900 |
| 2024/9/30 |
2,751 |
2,786 |
2,740 |
2,752 |
-3.47% |
352,500 |
| 2024/9/27 |
2,825 |
2,861 |
2,812 |
2,851 |
+0.88% |
303,300 |
| 2024/9/26 |
2,753 |
2,826 |
2,722 |
2,826 |
+3.25% |
378,100 |
| 2024/9/25 |
2,758 |
2,763 |
2,731 |
2,737 |
-0.29% |
206,700 |
| 2024/9/24 |
2,835 |
2,841 |
2,744 |
2,745 |
-1.79% |
392,100 |
| 2024/9/20 |
2,793 |
2,827 |
2,750 |
2,795 |
+2.34% |
400,700 |
| 2024/9/19 |
2,700 |
2,748 |
2,684 |
2,731 |
+2.25% |
253,400 |
| 2024/9/18 |
2,680 |
2,698 |
2,635 |
2,671 |
+0.79% |
248,500 |
| 2024/9/17 |
2,660 |
2,663 |
2,609 |
2,650 |
+0.84% |
261,300 |
| 2024/9/13 |
2,667 |
2,678 |
2,611 |
2,628 |
-1.57% |
248,400 |
| 2024/9/12 |
2,669 |
2,713 |
2,638 |
2,670 |
+3.37% |
355,200 |
| 2024/9/11 |
2,670 |
2,689 |
2,571 |
2,583 |
-4.23% |
446,800 |
| 2024/9/10 |
2,699 |
2,746 |
2,694 |
2,697 |
+0.71% |
246,000 |
| 2024/9/9 |
2,620 |
2,678 |
2,611 |
2,678 |
-0.33% |
317,800 |
| 2024/9/6 |
2,741 |
2,756 |
2,678 |
2,687 |
-1.86% |
224,700 |
| 2024/9/5 |
2,700 |
2,774 |
2,690 |
2,738 |
-1.44% |
391,000 |
| 2024/9/4 |
2,780 |
2,824 |
2,758 |
2,778 |
-3.54% |
306,400 |
| 2024/9/3 |
2,861 |
2,900 |
2,856 |
2,880 |
+1.48% |
254,200 |
| 2024/9/2 |
2,867 |
2,867 |
2,816 |
2,838 |
+0.35% |
407,500 |
| 2024/8/30 |
2,789 |
2,829 |
2,781 |
2,828 |
+2.91% |
422,500 |
| 2024/8/29 |
2,703 |
2,764 |
2,699 |
2,748 |
+0.84% |
270,700 |
| 2024/8/28 |
2,705 |
2,728 |
2,643 |
2,725 |
-0.26% |
396,400 |
| 2024/8/27 |
2,705 |
2,733 |
2,692 |
2,732 |
+1.19% |
272,300 |
| 2024/8/26 |
2,760 |
2,763 |
2,675 |
2,700 |
-2.95% |
505,300 |
| 2024/8/23 |
2,798 |
2,806 |
2,744 |
2,782 |
-0.89% |
229,000 |
| 2024/8/22 |
2,801 |
2,829 |
2,770 |
2,807 |
+1.56% |
250,200 |
| 2024/8/21 |
2,790 |
2,806 |
2,761 |
2,764 |
-2.92% |
277,000 |
| 2024/8/20 |
2,750 |
2,847 |
2,730 |
2,847 |
+4.78% |
321,800 |
| 2024/8/19 |
2,798 |
2,800 |
2,713 |
2,717 |
-1.20% |
434,000 |
| 2024/8/16 |
2,738 |
2,766 |
2,709 |
2,750 |
+0.47% |
674,400 |
| 2024/8/15 |
2,697 |
2,755 |
2,697 |
2,737 |
+0.04% |
427,500 |
| 2024/8/14 |
2,737 |
2,754 |
2,693 |
2,736 |
-0.15% |
555,000 |
| 2024/8/13 |
2,693 |
2,743 |
2,652 |
2,740 |
-7.40% |
1,180,800 |
| 2024/8/9 |
2,893 |
3,020 |
2,890 |
2,959 |
+4.08% |
592,000 |
| 2024/8/8 |
2,800 |
2,903 |
2,759 |
2,843 |
+1.35% |
415,800 |
| 2024/8/7 |
2,828 |
2,960 |
2,787 |
2,805 |
-2.54% |
595,900 |
| 2024/8/6 |
2,778 |
2,878 |
2,768 |
2,878 |
+21.03% |
678,600 |
| 2024/8/5 |
2,650 |
2,695 |
2,377 |
2,378 |
-17.26% |
865,600 |
| 2024/8/2 |
2,866 |
2,965 |
2,842 |
2,874 |
-6.08% |
470,000 |
| 2024/8/1 |
3,205 |
3,205 |
3,030 |
3,060 |
-6.28% |
455,500 |
| 2024/7/31 |
3,190 |
3,265 |
3,160 |
3,265 |
+2.03% |
200,300 |
| 2024/7/30 |
3,200 |
3,210 |
3,155 |
3,200 |
-0.93% |
126,500 |
| 2024/7/29 |
3,170 |
3,230 |
3,130 |
3,230 |
+4.03% |
155,800 |
| 2024/7/26 |
3,110 |
3,155 |
3,080 |
3,105 |
-0.16% |
136,400 |
| 2024/7/25 |
3,125 |
3,140 |
3,045 |
3,110 |
-0.96% |
282,200 |
| 2024/7/24 |
3,230 |
3,240 |
3,125 |
3,140 |
-3.38% |
352,200 |
| 2024/7/23 |
3,290 |
3,305 |
3,235 |
3,250 |
+0.31% |
167,600 |
| 2024/7/22 |
3,280 |
3,310 |
3,230 |
3,240 |
-0.61% |
204,600 |
| 2024/7/19 |
3,290 |
3,340 |
3,235 |
3,260 |
-1.21% |
232,700 |
| 2024/7/18 |
3,325 |
3,375 |
3,300 |
3,300 |
-2.37% |
258,800 |
| 2024/7/17 |
3,435 |
3,460 |
3,370 |
3,380 |
-0.59% |
229,400 |
| 2024/7/16 |
3,440 |
3,470 |
3,385 |
3,400 |
-0.73% |
238,600 |
| 2024/7/12 |
3,275 |
3,435 |
3,275 |
3,425 |
+5.22% |
382,300 |
| 2024/7/11 |
3,260 |
3,260 |
3,220 |
3,255 |
+0.46% |
162,900 |
| 2024/7/10 |
3,285 |
3,300 |
3,220 |
3,240 |
-2.56% |
324,200 |
| 2024/7/9 |
3,345 |
3,375 |
3,295 |
3,325 |
+0.00% |
181,800 |
| 2024/7/8 |
3,310 |
3,345 |
3,285 |
3,325 |
+0.30% |
200,800 |
| 2024/7/5 |
3,365 |
3,385 |
3,290 |
3,315 |
-1.49% |
445,200 |
| 2024/7/4 |
3,520 |
3,520 |
3,365 |
3,365 |
-4.40% |
662,200 |
| 2024/7/3 |
3,415 |
3,525 |
3,415 |
3,520 |
+2.77% |
536,900 |
| 2024/7/2 |
3,350 |
3,445 |
3,335 |
3,425 |
+2.24% |
530,800 |
| 2024/7/1 |
3,320 |
3,445 |
3,320 |
3,350 |
+2.92% |
987,300 |
| 2024/6/28 |
3,250 |
3,290 |
3,225 |
3,255 |
+0.77% |
277,100 |
| 2024/6/27 |
3,215 |
3,255 |
3,205 |
3,230 |
+0.31% |
285,600 |
| 2024/6/26 |
3,240 |
3,265 |
3,195 |
3,220 |
+0.16% |
288,600 |
| 2024/6/25 |
3,170 |
3,260 |
3,150 |
3,215 |
+3.38% |
493,800 |
| 2024/6/24 |
3,120 |
3,160 |
3,080 |
3,110 |
+1.47% |
439,200 |
| 2024/6/21 |
3,100 |
3,165 |
3,055 |
3,065 |
+0.82% |
516,000 |
| 2024/6/20 |
2,993 |
3,075 |
2,976 |
3,040 |
+1.16% |
347,800 |
| 2024/6/19 |
2,949 |
3,045 |
2,947 |
3,005 |
+3.26% |
378,100 |
| 2024/6/18 |
2,870 |
2,940 |
2,870 |
2,910 |
+2.50% |
313,900 |
| 2024/6/17 |
2,847 |
2,863 |
2,805 |
2,839 |
+0.67% |
262,800 |
| 2024/6/14 |
2,779 |
2,822 |
2,744 |
2,820 |
-0.32% |
541,800 |
| 2024/6/13 |
2,828 |
2,848 |
2,803 |
2,829 |
-0.98% |
455,100 |
| 2024/6/12 |
2,902 |
2,948 |
2,857 |
2,857 |
-1.62% |
336,300 |
| 2024/6/11 |
2,937 |
2,937 |
2,871 |
2,904 |
-1.12% |
444,200 |
| 2024/6/10 |
2,900 |
2,947 |
2,887 |
2,937 |
+0.75% |
279,800 |
| 2024/6/7 |
2,882 |
2,936 |
2,880 |
2,915 |
+0.76% |
233,700 |
| 2024/6/6 |
2,948 |
2,971 |
2,862 |
2,893 |
-1.57% |
346,300 |
| 2024/6/5 |
2,994 |
3,010 |
2,898 |
2,939 |
-2.52% |
247,400 |
| 2024/6/4 |
3,010 |
3,050 |
2,990 |
3,015 |
+0.00% |
286,200 |
| 2024/6/3 |
3,020 |
3,040 |
2,981 |
3,015 |
+0.17% |
238,800 |
| 2024/5/31 |
2,958 |
3,015 |
2,936 |
3,010 |
+3.51% |
353,000 |
| 2024/5/30 |
2,918 |
2,933 |
2,859 |
2,908 |
-0.55% |
388,300 |
| 2024/5/29 |
3,020 |
3,020 |
2,916 |
2,924 |
-3.50% |
304,500 |
| 2024/5/28 |
2,987 |
3,060 |
2,976 |
3,030 |
+1.81% |
251,700 |
| 2024/5/27 |
2,945 |
2,976 |
2,922 |
2,976 |
+1.74% |
280,100 |
| 2024/5/24 |
2,880 |
2,948 |
2,864 |
2,925 |
-1.48% |
374,100 |
| 2024/5/23 |
3,035 |
3,045 |
2,967 |
2,969 |
-2.82% |
497,800 |
| 2024/5/22 |
3,150 |
3,150 |
3,050 |
3,055 |
-3.48% |
295,500 |
| 2024/5/21 |
3,210 |
3,240 |
3,165 |
3,165 |
-1.25% |
193,600 |
| 2024/5/20 |
3,165 |
3,225 |
3,140 |
3,205 |
+0.79% |
352,000 |
| 2024/5/17 |
3,075 |
3,215 |
3,025 |
3,180 |
+2.42% |
370,600 |
| 2024/5/16 |
3,205 |
3,235 |
3,065 |
3,105 |
-1.90% |
515,800 |
| 2024/5/15 |
3,200 |
3,290 |
3,075 |
3,165 |
-5.24% |
1,131,200 |
| 2024/5/14 |
3,360 |
3,430 |
3,310 |
3,340 |
-0.60% |
363,400 |
| 2024/5/13 |
3,400 |
3,430 |
3,345 |
3,360 |
+0.90% |
199,200 |
| 2024/5/10 |
3,340 |
3,365 |
3,310 |
3,330 |
-0.45% |
184,400 |
| 2024/5/9 |
3,300 |
3,380 |
3,280 |
3,345 |
+1.36% |
128,400 |
| 2024/5/8 |
3,350 |
3,360 |
3,295 |
3,300 |
-1.64% |
119,600 |
|
