日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
3,560 |
3,592 |
3,536 |
3,579 |
+0.90% |
105,400 |
2024/9/30 |
3,527 |
3,571 |
3,527 |
3,547 |
-1.20% |
175,400 |
2024/9/27 |
3,608 |
3,616 |
3,574 |
3,590 |
+0.34% |
160,100 |
2024/9/26 |
3,485 |
3,578 |
3,471 |
3,578 |
+2.61% |
275,900 |
2024/9/25 |
3,447 |
3,500 |
3,417 |
3,487 |
+0.00% |
185,000 |
2024/9/24 |
3,506 |
3,522 |
3,475 |
3,487 |
-1.08% |
211,900 |
2024/9/20 |
3,541 |
3,582 |
3,525 |
3,525 |
-1.07% |
332,500 |
2024/9/19 |
3,577 |
3,618 |
3,531 |
3,563 |
-2.30% |
335,900 |
2024/9/18 |
3,651 |
3,682 |
3,618 |
3,647 |
-0.41% |
148,800 |
2024/9/17 |
3,630 |
3,672 |
3,624 |
3,662 |
+1.30% |
233,200 |
2024/9/13 |
3,629 |
3,633 |
3,614 |
3,615 |
-0.39% |
197,900 |
2024/9/12 |
3,613 |
3,659 |
3,585 |
3,629 |
+0.72% |
274,300 |
2024/9/11 |
3,680 |
3,689 |
3,583 |
3,603 |
-1.37% |
299,900 |
2024/9/10 |
3,559 |
3,665 |
3,549 |
3,653 |
+2.55% |
246,700 |
2024/9/9 |
3,463 |
3,586 |
3,463 |
3,562 |
+1.39% |
283,200 |
2024/9/6 |
3,405 |
3,555 |
3,405 |
3,513 |
+2.90% |
330,500 |
2024/9/5 |
3,455 |
3,474 |
3,397 |
3,414 |
-0.03% |
303,000 |
2024/9/4 |
3,362 |
3,454 |
3,340 |
3,415 |
+2.00% |
309,400 |
2024/9/3 |
3,279 |
3,364 |
3,273 |
3,348 |
+1.76% |
276,200 |
2024/9/2 |
3,288 |
3,322 |
3,262 |
3,290 |
+1.01% |
224,100 |
2024/8/30 |
3,195 |
3,284 |
3,183 |
3,257 |
+1.84% |
410,500 |
2024/8/29 |
3,355 |
3,357 |
3,142 |
3,198 |
-7.84% |
1,327,200 |
2024/8/28 |
3,440 |
3,501 |
3,421 |
3,470 |
-0.26% |
888,100 |
2024/8/27 |
3,441 |
3,519 |
3,420 |
3,479 |
+1.40% |
556,500 |
2024/8/26 |
3,402 |
3,449 |
3,401 |
3,431 |
+0.38% |
612,600 |
2024/8/23 |
3,407 |
3,444 |
3,400 |
3,418 |
+0.47% |
257,200 |
2024/8/22 |
3,400 |
3,421 |
3,381 |
3,402 |
+0.09% |
286,100 |
2024/8/21 |
3,384 |
3,426 |
3,372 |
3,399 |
-0.53% |
183,500 |
2024/8/20 |
3,380 |
3,441 |
3,370 |
3,417 |
+0.89% |
162,700 |
2024/8/19 |
3,373 |
3,398 |
3,336 |
3,387 |
-0.35% |
214,500 |
2024/8/16 |
3,429 |
3,429 |
3,354 |
3,399 |
+0.92% |
126,700 |
2024/8/15 |
3,351 |
3,399 |
3,348 |
3,368 |
+0.69% |
178,500 |
2024/8/14 |
3,405 |
3,405 |
3,315 |
3,345 |
-0.68% |
159,500 |
2024/8/13 |
3,372 |
3,380 |
3,307 |
3,368 |
+0.00% |
151,700 |
2024/8/9 |
3,346 |
3,435 |
3,298 |
3,368 |
+3.63% |
290,900 |
2024/8/8 |
3,280 |
3,336 |
3,236 |
3,250 |
-1.69% |
196,600 |
2024/8/7 |
3,279 |
3,386 |
3,268 |
3,306 |
-0.66% |
207,400 |
2024/8/6 |
3,308 |
3,392 |
3,298 |
3,328 |
+3.61% |
254,700 |
2024/8/5 |
3,338 |
3,393 |
3,177 |
3,212 |
-7.57% |
224,300 |
2024/8/2 |
3,543 |
3,553 |
3,463 |
3,475 |
-1.92% |
151,200 |
2024/8/1 |
3,568 |
3,568 |
3,500 |
3,543 |
-1.25% |
162,300 |
2024/7/31 |
3,521 |
3,590 |
3,519 |
3,588 |
+2.19% |
106,900 |
2024/7/30 |
3,549 |
3,565 |
3,506 |
3,511 |
-0.82% |
114,800 |
2024/7/29 |
3,475 |
3,543 |
3,466 |
3,540 |
+2.14% |
112,100 |
2024/7/26 |
3,518 |
3,520 |
3,462 |
3,466 |
-0.72% |
62,700 |
2024/7/25 |
3,461 |
3,518 |
3,457 |
3,491 |
+0.46% |
126,900 |
2024/7/24 |
3,450 |
3,486 |
3,437 |
3,475 |
+1.31% |
133,000 |
2024/7/23 |
3,435 |
3,457 |
3,429 |
3,430 |
-0.44% |
94,600 |
2024/7/22 |
3,485 |
3,487 |
3,440 |
3,445 |
-1.18% |
77,300 |
2024/7/19 |
3,480 |
3,527 |
3,454 |
3,486 |
-0.20% |
231,100 |
2024/7/18 |
3,438 |
3,510 |
3,438 |
3,493 |
+1.63% |
172,700 |
2024/7/17 |
3,431 |
3,455 |
3,416 |
3,437 |
+0.35% |
161,700 |
2024/7/16 |
3,446 |
3,446 |
3,401 |
3,425 |
-0.29% |
190,700 |
2024/7/12 |
3,375 |
3,448 |
3,375 |
3,435 |
+1.27% |
192,600 |
2024/7/11 |
3,323 |
3,392 |
3,322 |
3,392 |
+3.48% |
213,500 |
2024/7/10 |
3,308 |
3,339 |
3,271 |
3,278 |
-1.92% |
218,400 |
2024/7/9 |
3,325 |
3,342 |
3,286 |
3,342 |
+0.72% |
185,800 |
2024/7/8 |
3,319 |
3,330 |
3,282 |
3,318 |
+0.73% |
160,000 |
2024/7/5 |
3,307 |
3,319 |
3,284 |
3,294 |
-0.30% |
180,600 |
2024/7/4 |
3,272 |
3,309 |
3,262 |
3,304 |
+2.70% |
184,600 |
2024/7/3 |
3,201 |
3,234 |
3,182 |
3,217 |
-0.06% |
129,900 |
2024/7/2 |
3,191 |
3,247 |
3,190 |
3,219 |
+0.59% |
147,000 |
2024/7/1 |
3,283 |
3,291 |
3,190 |
3,200 |
-0.53% |
244,700 |
2024/6/28 |
3,213 |
3,250 |
3,180 |
3,217 |
+0.09% |
189,000 |
2024/6/27 |
3,243 |
3,245 |
3,200 |
3,214 |
-0.56% |
145,200 |
2024/6/26 |
3,218 |
3,249 |
3,210 |
3,232 |
+0.53% |
180,500 |
2024/6/25 |
3,146 |
3,253 |
3,146 |
3,215 |
+2.72% |
178,800 |
2024/6/24 |
3,099 |
3,146 |
3,099 |
3,130 |
+2.32% |
129,200 |
2024/6/21 |
3,088 |
3,103 |
3,058 |
3,059 |
-1.00% |
164,800 |
2024/6/20 |
3,140 |
3,150 |
3,070 |
3,090 |
-2.18% |
181,500 |
2024/6/19 |
3,115 |
3,168 |
3,113 |
3,159 |
+1.06% |
67,100 |
2024/6/18 |
3,145 |
3,151 |
3,115 |
3,126 |
-0.22% |
98,000 |
2024/6/17 |
3,178 |
3,191 |
3,110 |
3,133 |
-0.92% |
160,200 |
2024/6/14 |
3,151 |
3,200 |
3,115 |
3,162 |
-0.60% |
226,900 |
2024/6/13 |
3,272 |
3,289 |
3,181 |
3,181 |
-2.78% |
155,300 |
2024/6/12 |
3,290 |
3,305 |
3,263 |
3,272 |
-0.64% |
85,000 |
2024/6/11 |
3,287 |
3,318 |
3,264 |
3,293 |
-0.72% |
94,500 |
2024/6/10 |
3,285 |
3,317 |
3,282 |
3,317 |
+0.88% |
71,600 |
2024/6/7 |
3,252 |
3,289 |
3,241 |
3,288 |
+1.04% |
122,200 |
2024/6/6 |
3,310 |
3,322 |
3,247 |
3,254 |
-1.78% |
194,500 |
2024/6/5 |
3,307 |
3,323 |
3,287 |
3,313 |
-1.05% |
195,600 |
2024/6/4 |
3,340 |
3,351 |
3,317 |
3,348 |
-0.27% |
112,200 |
2024/6/3 |
3,379 |
3,395 |
3,356 |
3,357 |
-0.44% |
55,900 |
2024/5/31 |
3,333 |
3,375 |
3,329 |
3,372 |
+1.75% |
96,500 |
2024/5/30 |
3,288 |
3,320 |
3,262 |
3,314 |
-0.12% |
72,600 |
2024/5/29 |
3,325 |
3,355 |
3,312 |
3,318 |
-0.30% |
74,100 |
2024/5/28 |
3,357 |
3,367 |
3,312 |
3,328 |
-1.39% |
102,000 |
2024/5/27 |
3,345 |
3,377 |
3,341 |
3,375 |
+0.90% |
56,500 |
2024/5/24 |
3,303 |
3,351 |
3,286 |
3,345 |
+0.27% |
67,400 |
2024/5/23 |
3,340 |
3,344 |
3,301 |
3,336 |
-0.60% |
60,900 |
2024/5/22 |
3,361 |
3,385 |
3,352 |
3,356 |
-0.83% |
63,100 |
2024/5/21 |
3,390 |
3,421 |
3,376 |
3,384 |
-0.24% |
87,300 |
2024/5/20 |
3,375 |
3,428 |
3,374 |
3,392 |
+0.62% |
67,300 |
2024/5/17 |
3,359 |
3,384 |
3,340 |
3,371 |
+0.36% |
65,200 |
2024/5/16 |
3,415 |
3,420 |
3,346 |
3,359 |
-2.01% |
101,900 |
2024/5/15 |
3,480 |
3,499 |
3,417 |
3,428 |
-0.84% |
101,500 |
2024/5/14 |
3,477 |
3,484 |
3,451 |
3,457 |
-0.49% |
72,500 |
2024/5/13 |
3,530 |
3,530 |
3,469 |
3,474 |
-2.22% |
127,700 |
2024/5/10 |
3,609 |
3,609 |
3,549 |
3,553 |
-0.56% |
69,000 |
2024/5/9 |
3,548 |
3,609 |
3,534 |
3,573 |
+1.05% |
81,100 |
2024/5/8 |
3,552 |
3,555 |
3,531 |
3,536 |
-0.53% |
73,800 |
2024/5/7 |
3,565 |
3,565 |
3,525 |
3,555 |
-0.11% |
61,700 |
2024/5/2 |
3,617 |
3,627 |
3,551 |
3,559 |
-1.17% |
60,400 |
2024/5/1 |
3,623 |
3,638 |
3,597 |
3,601 |
-1.72% |
103,300 |
2024/4/30 |
3,635 |
3,674 |
3,609 |
3,664 |
+0.96% |
65,300 |
2024/4/26 |
3,630 |
3,647 |
3,578 |
3,629 |
-0.27% |
110,400 |
2024/4/25 |
3,666 |
3,669 |
3,636 |
3,639 |
-0.44% |
85,500 |
2024/4/24 |
3,640 |
3,672 |
3,637 |
3,655 |
+0.41% |
78,400 |
2024/4/23 |
3,663 |
3,665 |
3,622 |
3,640 |
-0.63% |
76,200 |
2024/4/22 |
3,653 |
3,670 |
3,635 |
3,663 |
+2.18% |
76,300 |
2024/4/19 |
3,657 |
3,657 |
3,557 |
3,585 |
-2.21% |
120,800 |
2024/4/18 |
3,648 |
3,695 |
3,648 |
3,666 |
+1.16% |
72,400 |
2024/4/17 |
3,679 |
3,689 |
3,622 |
3,624 |
-1.71% |
110,800 |
2024/4/16 |
3,700 |
3,740 |
3,675 |
3,687 |
-1.05% |
83,500 |
2024/4/15 |
3,763 |
3,763 |
3,706 |
3,726 |
-1.35% |
69,600 |
2024/4/12 |
3,792 |
3,806 |
3,771 |
3,777 |
-0.40% |
105,400 |
2024/4/11 |
3,757 |
3,795 |
3,735 |
3,792 |
+0.69% |
126,400 |
2024/4/10 |
3,795 |
3,810 |
3,743 |
3,766 |
+1.10% |
128,700 |
2024/4/9 |
3,765 |
3,770 |
3,708 |
3,725 |
-0.64% |
114,800 |
2024/4/8 |
3,766 |
3,804 |
3,730 |
3,749 |
-0.45% |
203,100 |
2024/4/5 |
3,661 |
3,775 |
3,636 |
3,766 |
+1.95% |
247,400 |
2024/4/4 |
3,623 |
3,756 |
3,590 |
3,694 |
+6.03% |
490,500 |
2024/4/3 |
3,465 |
3,499 |
3,459 |
3,484 |
+0.43% |
189,000 |
|