日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,641 |
2,763 |
2,630 |
2,719 |
+3.38% |
38,100 |
2024/9/30 |
2,666 |
2,749 |
2,630 |
2,630 |
-4.92% |
45,200 |
2024/9/27 |
2,730 |
2,793 |
2,710 |
2,766 |
-0.22% |
33,400 |
2024/9/26 |
2,764 |
2,830 |
2,685 |
2,772 |
+2.14% |
42,900 |
2024/9/25 |
2,830 |
2,840 |
2,681 |
2,714 |
-4.54% |
68,800 |
2024/9/24 |
2,899 |
2,948 |
2,827 |
2,843 |
+1.64% |
45,000 |
2024/9/20 |
2,660 |
2,827 |
2,660 |
2,797 |
+7.16% |
73,100 |
2024/9/19 |
2,600 |
2,718 |
2,599 |
2,610 |
+2.35% |
55,300 |
2024/9/18 |
2,651 |
2,675 |
2,537 |
2,550 |
-2.89% |
58,700 |
2024/9/17 |
2,699 |
2,735 |
2,588 |
2,626 |
-2.70% |
26,600 |
2024/9/13 |
2,610 |
2,764 |
2,600 |
2,699 |
+2.82% |
64,900 |
2024/9/12 |
2,722 |
2,753 |
2,625 |
2,625 |
-0.15% |
53,400 |
2024/9/11 |
2,808 |
2,847 |
2,586 |
2,629 |
-8.01% |
120,700 |
2024/9/10 |
3,000 |
3,005 |
2,832 |
2,858 |
-3.58% |
51,700 |
2024/9/9 |
2,842 |
2,993 |
2,805 |
2,964 |
-0.94% |
71,300 |
2024/9/6 |
3,125 |
3,200 |
2,880 |
2,992 |
-5.02% |
135,600 |
2024/9/5 |
2,910 |
3,295 |
2,910 |
3,150 |
+6.42% |
155,400 |
2024/9/4 |
2,950 |
3,035 |
2,910 |
2,960 |
-4.98% |
120,400 |
2024/9/3 |
3,000 |
3,180 |
2,931 |
3,115 |
+3.83% |
98,700 |
2024/9/2 |
3,000 |
3,085 |
2,970 |
3,000 |
+2.49% |
130,600 |
2024/8/30 |
2,844 |
2,927 |
2,830 |
2,927 |
+2.92% |
46,500 |
2024/8/29 |
2,799 |
2,890 |
2,751 |
2,844 |
+1.86% |
57,400 |
2024/8/28 |
2,853 |
2,861 |
2,781 |
2,792 |
-3.82% |
59,800 |
2024/8/27 |
2,878 |
2,935 |
2,800 |
2,903 |
+0.94% |
75,800 |
2024/8/26 |
2,502 |
2,979 |
2,500 |
2,876 |
+14.90% |
326,200 |
2024/8/23 |
2,530 |
2,556 |
2,500 |
2,503 |
-2.07% |
20,500 |
2024/8/22 |
2,600 |
2,645 |
2,530 |
2,556 |
+0.24% |
44,000 |
2024/8/21 |
2,650 |
2,669 |
2,537 |
2,550 |
-4.71% |
63,500 |
2024/8/20 |
2,569 |
2,719 |
2,561 |
2,676 |
+5.77% |
68,300 |
2024/8/19 |
2,575 |
2,644 |
2,530 |
2,530 |
-3.47% |
70,700 |
2024/8/16 |
2,531 |
2,634 |
2,475 |
2,621 |
+5.64% |
89,100 |
2024/8/15 |
2,410 |
2,563 |
2,401 |
2,481 |
+0.98% |
65,400 |
2024/8/14 |
2,463 |
2,479 |
2,375 |
2,457 |
-0.24% |
53,200 |
2024/8/13 |
2,280 |
2,522 |
2,256 |
2,463 |
+10.25% |
92,300 |
2024/8/9 |
2,280 |
2,384 |
2,160 |
2,234 |
-2.02% |
54,700 |
2024/8/8 |
2,278 |
2,398 |
2,165 |
2,280 |
+2.33% |
109,200 |
2024/8/7 |
2,097 |
2,287 |
2,061 |
2,228 |
+6.25% |
132,900 |
2024/8/6 |
2,080 |
2,169 |
1,982 |
2,097 |
+9.11% |
156,100 |
2024/8/5 |
2,072 |
2,198 |
1,922 |
1,922 |
-20.64% |
238,600 |
2024/8/2 |
2,500 |
2,584 |
2,414 |
2,422 |
-6.85% |
129,000 |
2024/8/1 |
2,779 |
2,815 |
2,550 |
2,600 |
-7.80% |
137,500 |
2024/7/31 |
2,846 |
2,846 |
2,745 |
2,820 |
-2.62% |
83,100 |
2024/7/30 |
2,950 |
2,950 |
2,782 |
2,896 |
-1.83% |
81,900 |
2024/7/29 |
3,080 |
3,080 |
2,900 |
2,950 |
-1.99% |
75,300 |
2024/7/26 |
3,025 |
3,115 |
3,010 |
3,010 |
-0.99% |
26,800 |
2024/7/25 |
3,060 |
3,115 |
2,995 |
3,040 |
-2.88% |
74,700 |
2024/7/24 |
3,190 |
3,230 |
3,090 |
3,130 |
-3.10% |
41,100 |
2024/7/23 |
3,125 |
3,235 |
3,040 |
3,230 |
+7.13% |
67,800 |
2024/7/22 |
3,115 |
3,165 |
2,990 |
3,015 |
-5.34% |
82,700 |
2024/7/19 |
3,050 |
3,250 |
3,050 |
3,185 |
+4.94% |
81,700 |
2024/7/18 |
3,225 |
3,265 |
3,035 |
3,035 |
-5.89% |
75,000 |
2024/7/17 |
3,080 |
3,375 |
3,065 |
3,225 |
+6.61% |
159,700 |
2024/7/16 |
3,175 |
3,175 |
2,990 |
3,025 |
-1.79% |
125,000 |
2024/7/12 |
2,760 |
3,130 |
2,740 |
3,080 |
-8.33% |
855,600 |
2024/7/11 |
3,250 |
3,390 |
3,165 |
3,360 |
+4.02% |
202,000 |
2024/7/10 |
3,280 |
3,315 |
3,185 |
3,230 |
-0.62% |
123,600 |
2024/7/9 |
3,405 |
3,435 |
3,230 |
3,250 |
-2.55% |
124,000 |
2024/7/8 |
3,450 |
3,455 |
3,325 |
3,335 |
-1.91% |
78,000 |
2024/7/5 |
3,555 |
3,590 |
3,385 |
3,400 |
-4.76% |
141,700 |
2024/7/4 |
3,610 |
3,665 |
3,535 |
3,570 |
-0.70% |
65,100 |
2024/7/3 |
3,620 |
3,715 |
3,525 |
3,595 |
+0.42% |
88,700 |
2024/7/2 |
3,670 |
3,735 |
3,575 |
3,580 |
-1.92% |
85,500 |
2024/7/1 |
3,775 |
3,800 |
3,635 |
3,650 |
-3.95% |
106,400 |
2024/6/28 |
4,040 |
4,060 |
3,785 |
3,800 |
-5.59% |
170,700 |
2024/6/27 |
3,940 |
4,075 |
3,830 |
4,025 |
+3.47% |
148,300 |
2024/6/26 |
3,940 |
4,010 |
3,805 |
3,890 |
+1.30% |
211,600 |
2024/6/25 |
3,840 |
3,870 |
3,685 |
3,840 |
+0.92% |
166,400 |
2024/6/24 |
3,350 |
3,855 |
3,255 |
3,805 |
+14.09% |
363,700 |
2024/6/21 |
3,325 |
3,485 |
3,300 |
3,335 |
+0.60% |
99,800 |
2024/6/20 |
3,210 |
3,380 |
3,210 |
3,315 |
+2.95% |
82,200 |
2024/6/19 |
3,400 |
3,430 |
3,210 |
3,220 |
-4.17% |
86,100 |
2024/6/18 |
3,240 |
3,360 |
3,190 |
3,360 |
+3.86% |
91,100 |
2024/6/17 |
3,270 |
3,315 |
3,170 |
3,235 |
-0.46% |
64,100 |
2024/6/14 |
3,155 |
3,285 |
3,130 |
3,250 |
+1.25% |
85,200 |
2024/6/13 |
3,340 |
3,365 |
3,200 |
3,210 |
-5.03% |
144,900 |
2024/6/12 |
3,295 |
3,425 |
3,290 |
3,380 |
+1.96% |
102,700 |
2024/6/11 |
3,445 |
3,460 |
3,300 |
3,315 |
-4.60% |
153,800 |
2024/6/10 |
3,440 |
3,500 |
3,435 |
3,475 |
-0.29% |
61,500 |
2024/6/7 |
3,455 |
3,535 |
3,430 |
3,485 |
+0.87% |
59,500 |
2024/6/6 |
3,625 |
3,625 |
3,435 |
3,455 |
-2.81% |
97,000 |
2024/6/5 |
3,650 |
3,685 |
3,530 |
3,555 |
-3.53% |
78,500 |
2024/6/4 |
3,620 |
3,780 |
3,580 |
3,685 |
+3.80% |
115,100 |
2024/6/3 |
3,530 |
3,570 |
3,460 |
3,550 |
+1.87% |
90,500 |
2024/5/31 |
3,460 |
3,520 |
3,390 |
3,485 |
+0.72% |
92,600 |
2024/5/30 |
3,555 |
3,580 |
3,330 |
3,460 |
-6.36% |
296,000 |
2024/5/29 |
3,870 |
3,895 |
3,690 |
3,695 |
-5.50% |
120,500 |
2024/5/28 |
3,800 |
3,965 |
3,755 |
3,910 |
+2.89% |
105,600 |
2024/5/27 |
3,775 |
3,850 |
3,750 |
3,800 |
-0.52% |
68,000 |
2024/5/24 |
3,850 |
3,895 |
3,810 |
3,820 |
-3.29% |
99,600 |
2024/5/23 |
4,210 |
4,280 |
3,865 |
3,950 |
-3.66% |
237,800 |
2024/5/22 |
4,170 |
4,215 |
4,050 |
4,100 |
-1.56% |
125,100 |
2024/5/21 |
4,380 |
4,385 |
4,120 |
4,165 |
-1.77% |
207,500 |
2024/5/20 |
3,915 |
4,270 |
3,830 |
4,240 |
+8.72% |
302,100 |
2024/5/17 |
3,965 |
4,055 |
3,800 |
3,900 |
+0.13% |
181,000 |
2024/5/16 |
3,700 |
3,895 |
3,560 |
3,895 |
+7.75% |
218,400 |
2024/5/15 |
3,765 |
3,805 |
3,515 |
3,615 |
-4.87% |
283,500 |
2024/5/14 |
3,725 |
3,805 |
3,710 |
3,800 |
+2.15% |
115,900 |
2024/5/13 |
3,840 |
3,895 |
3,700 |
3,720 |
-1.33% |
187,700 |
2024/5/10 |
3,935 |
3,945 |
3,735 |
3,770 |
-3.95% |
212,400 |
2024/5/9 |
4,290 |
4,290 |
3,905 |
3,925 |
-8.08% |
237,800 |
2024/5/8 |
4,295 |
4,420 |
4,205 |
4,270 |
-1.61% |
180,500 |
2024/5/7 |
4,060 |
4,340 |
4,015 |
4,340 |
+10.15% |
273,800 |
2024/5/2 |
4,020 |
4,150 |
3,910 |
3,940 |
-2.11% |
136,200 |
2024/5/1 |
4,020 |
4,055 |
3,920 |
4,025 |
-0.74% |
134,600 |
2024/4/30 |
4,135 |
4,185 |
4,005 |
4,055 |
-0.73% |
150,700 |
2024/4/26 |
4,265 |
4,295 |
4,070 |
4,085 |
-2.62% |
240,000 |
2024/4/25 |
4,340 |
4,585 |
4,160 |
4,195 |
-5.94% |
318,600 |
2024/4/24 |
4,300 |
4,530 |
4,225 |
4,460 |
+6.83% |
469,400 |
2024/4/23 |
3,995 |
4,440 |
3,890 |
4,175 |
+9.87% |
764,700 |
2024/4/22 |
3,855 |
3,905 |
3,635 |
3,800 |
-3.18% |
430,800 |
2024/4/19 |
4,055 |
4,125 |
3,850 |
3,925 |
-4.73% |
604,200 |
2024/4/18 |
3,930 |
4,300 |
3,905 |
4,120 |
+4.57% |
1,195,100 |
2024/4/17 |
4,850 |
5,130 |
3,940 |
3,940 |
-15.09% |
1,936,000 |
2024/4/16 |
4,640 |
4,640 |
4,640 |
4,640 |
-17.73% |
86,300 |
2024/4/15 |
5,550 |
5,820 |
5,440 |
5,640 |
+1.62% |
624,500 |
2024/4/12 |
5,230 |
5,600 |
5,150 |
5,550 |
+5.92% |
463,300 |
2024/4/11 |
5,000 |
5,290 |
4,755 |
5,240 |
+2.75% |
415,400 |
2024/4/10 |
4,820 |
5,320 |
4,790 |
5,100 |
+5.81% |
463,600 |
2024/4/9 |
4,595 |
5,070 |
4,595 |
4,820 |
+2.99% |
339,900 |
2024/4/8 |
4,960 |
4,960 |
4,585 |
4,680 |
-2.70% |
286,600 |
2024/4/5 |
4,900 |
4,985 |
4,420 |
4,810 |
-5.69% |
618,000 |
2024/4/4 |
5,290 |
5,520 |
5,070 |
5,100 |
-0.20% |
383,600 |
2024/4/3 |
5,000 |
5,260 |
4,800 |
5,110 |
-3.58% |
528,600 |
|