日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
3,545 |
3,615 |
3,540 |
3,610 |
+1.83% |
52,500 |
2024/9/30 |
3,510 |
3,570 |
3,485 |
3,545 |
-0.70% |
76,100 |
2024/9/27 |
3,540 |
3,610 |
3,525 |
3,570 |
-1.24% |
97,700 |
2024/9/26 |
3,560 |
3,620 |
3,560 |
3,615 |
+2.26% |
102,100 |
2024/9/25 |
3,535 |
3,555 |
3,500 |
3,535 |
+0.00% |
52,400 |
2024/9/24 |
3,515 |
3,545 |
3,470 |
3,535 |
+1.29% |
54,300 |
2024/9/20 |
3,535 |
3,565 |
3,465 |
3,490 |
-0.14% |
105,200 |
2024/9/19 |
3,505 |
3,550 |
3,495 |
3,495 |
+0.14% |
52,700 |
2024/9/18 |
3,510 |
3,520 |
3,460 |
3,490 |
+1.45% |
77,600 |
2024/9/17 |
3,540 |
3,540 |
3,400 |
3,440 |
-1.01% |
80,900 |
2024/9/13 |
3,455 |
3,475 |
3,440 |
3,475 |
-0.14% |
52,800 |
2024/9/12 |
3,515 |
3,555 |
3,450 |
3,480 |
+1.02% |
61,800 |
2024/9/11 |
3,540 |
3,565 |
3,420 |
3,445 |
-3.09% |
69,500 |
2024/9/10 |
3,545 |
3,575 |
3,510 |
3,555 |
+0.42% |
34,400 |
2024/9/9 |
3,510 |
3,580 |
3,450 |
3,540 |
+0.28% |
80,700 |
2024/9/6 |
3,580 |
3,580 |
3,520 |
3,530 |
-0.70% |
26,700 |
2024/9/5 |
3,550 |
3,580 |
3,535 |
3,555 |
+0.14% |
42,200 |
2024/9/4 |
3,535 |
3,550 |
3,465 |
3,550 |
-0.14% |
90,700 |
2024/9/3 |
3,495 |
3,570 |
3,490 |
3,555 |
+2.45% |
56,900 |
2024/9/2 |
3,490 |
3,540 |
3,470 |
3,470 |
+0.29% |
52,800 |
2024/8/30 |
3,470 |
3,505 |
3,460 |
3,460 |
-0.57% |
103,700 |
2024/8/29 |
3,465 |
3,510 |
3,460 |
3,480 |
-0.85% |
30,300 |
2024/8/28 |
3,490 |
3,510 |
3,460 |
3,510 |
+0.29% |
69,700 |
2024/8/27 |
3,455 |
3,510 |
3,455 |
3,500 |
+1.60% |
47,400 |
2024/8/26 |
3,500 |
3,500 |
3,405 |
3,445 |
-2.82% |
80,400 |
2024/8/23 |
3,540 |
3,590 |
3,530 |
3,545 |
+0.85% |
76,900 |
2024/8/22 |
3,520 |
3,525 |
3,480 |
3,515 |
-0.14% |
50,600 |
2024/8/21 |
3,505 |
3,560 |
3,495 |
3,520 |
+0.28% |
86,800 |
2024/8/20 |
3,515 |
3,520 |
3,485 |
3,510 |
+0.57% |
58,600 |
2024/8/19 |
3,500 |
3,510 |
3,470 |
3,490 |
-0.85% |
40,000 |
2024/8/16 |
3,540 |
3,540 |
3,485 |
3,520 |
+0.57% |
50,400 |
2024/8/15 |
3,520 |
3,520 |
3,480 |
3,500 |
+0.00% |
35,900 |
2024/8/14 |
3,510 |
3,520 |
3,465 |
3,500 |
-0.28% |
37,500 |
2024/8/13 |
3,450 |
3,515 |
3,445 |
3,510 |
+1.15% |
42,700 |
2024/8/9 |
3,545 |
3,545 |
3,415 |
3,470 |
+0.00% |
108,800 |
2024/8/8 |
3,395 |
3,495 |
3,395 |
3,470 |
+2.06% |
118,200 |
2024/8/7 |
3,300 |
3,490 |
3,250 |
3,400 |
+0.89% |
109,500 |
2024/8/6 |
3,360 |
3,455 |
3,300 |
3,370 |
+4.66% |
125,400 |
2024/8/5 |
3,200 |
3,345 |
3,150 |
3,220 |
-3.30% |
233,100 |
2024/8/2 |
3,420 |
3,420 |
3,265 |
3,330 |
-4.58% |
118,000 |
2024/8/1 |
3,445 |
3,515 |
3,415 |
3,490 |
-0.14% |
135,200 |
2024/7/31 |
3,400 |
3,500 |
3,400 |
3,495 |
+6.23% |
182,000 |
2024/7/30 |
3,300 |
3,310 |
3,265 |
3,290 |
-0.30% |
53,300 |
2024/7/29 |
3,260 |
3,330 |
3,260 |
3,300 |
+1.54% |
47,900 |
2024/7/26 |
3,270 |
3,275 |
3,240 |
3,250 |
-0.15% |
32,600 |
2024/7/25 |
3,250 |
3,285 |
3,235 |
3,255 |
-0.91% |
81,900 |
2024/7/24 |
3,280 |
3,305 |
3,275 |
3,285 |
+0.15% |
43,700 |
2024/7/23 |
3,265 |
3,285 |
3,255 |
3,280 |
+1.23% |
36,600 |
2024/7/22 |
3,310 |
3,310 |
3,240 |
3,240 |
-1.22% |
30,000 |
2024/7/19 |
3,320 |
3,320 |
3,265 |
3,280 |
-1.20% |
21,200 |
2024/7/18 |
3,275 |
3,345 |
3,245 |
3,320 |
+1.37% |
94,200 |
2024/7/17 |
3,260 |
3,290 |
3,245 |
3,275 |
+0.46% |
52,600 |
2024/7/16 |
3,255 |
3,260 |
3,235 |
3,260 |
+0.15% |
51,200 |
2024/7/12 |
3,200 |
3,260 |
3,200 |
3,255 |
+0.15% |
60,600 |
2024/7/11 |
3,225 |
3,255 |
3,220 |
3,250 |
+0.93% |
70,900 |
2024/7/10 |
3,230 |
3,230 |
3,200 |
3,220 |
-0.31% |
43,700 |
2024/7/9 |
3,230 |
3,235 |
3,190 |
3,230 |
+0.94% |
60,400 |
2024/7/8 |
3,190 |
3,225 |
3,190 |
3,200 |
+0.31% |
48,100 |
2024/7/5 |
3,215 |
3,220 |
3,190 |
3,190 |
-0.93% |
39,500 |
2024/7/4 |
3,245 |
3,260 |
3,200 |
3,220 |
-0.31% |
43,600 |
2024/7/3 |
3,205 |
3,230 |
3,205 |
3,230 |
+0.16% |
34,700 |
2024/7/2 |
3,215 |
3,235 |
3,205 |
3,225 |
-0.15% |
61,900 |
2024/7/1 |
3,270 |
3,275 |
3,225 |
3,230 |
-0.92% |
63,200 |
2024/6/28 |
3,240 |
3,260 |
3,230 |
3,260 |
+0.46% |
66,700 |
2024/6/27 |
3,220 |
3,245 |
3,195 |
3,245 |
+0.00% |
59,000 |
2024/6/26 |
3,220 |
3,245 |
3,210 |
3,245 |
+0.62% |
61,000 |
2024/6/25 |
3,190 |
3,230 |
3,180 |
3,225 |
+1.90% |
72,900 |
2024/6/24 |
3,185 |
3,185 |
3,135 |
3,165 |
-0.31% |
71,100 |
2024/6/21 |
3,195 |
3,205 |
3,165 |
3,175 |
+0.16% |
86,900 |
2024/6/20 |
3,180 |
3,200 |
3,160 |
3,170 |
-0.31% |
31,100 |
2024/6/19 |
3,190 |
3,195 |
3,170 |
3,180 |
-0.16% |
17,800 |
2024/6/18 |
3,155 |
3,185 |
3,140 |
3,185 |
+1.27% |
25,500 |
2024/6/17 |
3,110 |
3,145 |
3,075 |
3,145 |
+0.00% |
37,900 |
2024/6/14 |
3,100 |
3,160 |
3,070 |
3,145 |
+1.45% |
73,300 |
2024/6/13 |
3,150 |
3,150 |
3,075 |
3,100 |
-1.59% |
36,800 |
2024/6/12 |
3,130 |
3,160 |
3,130 |
3,150 |
-0.32% |
24,800 |
2024/6/11 |
3,230 |
3,240 |
3,150 |
3,160 |
-1.71% |
35,400 |
2024/6/10 |
3,170 |
3,230 |
3,170 |
3,215 |
+1.58% |
61,200 |
2024/6/7 |
3,160 |
3,175 |
3,140 |
3,165 |
+0.00% |
32,200 |
2024/6/6 |
3,165 |
3,175 |
3,110 |
3,165 |
+0.16% |
70,800 |
2024/6/5 |
3,125 |
3,165 |
3,120 |
3,160 |
-1.10% |
51,400 |
2024/6/4 |
3,205 |
3,240 |
3,190 |
3,195 |
-0.16% |
71,600 |
2024/6/3 |
3,165 |
3,215 |
3,155 |
3,200 |
+1.75% |
92,100 |
2024/5/31 |
3,065 |
3,150 |
3,065 |
3,145 |
+3.11% |
208,200 |
2024/5/30 |
3,010 |
3,070 |
3,000 |
3,050 |
+0.49% |
116,500 |
2024/5/29 |
3,055 |
3,070 |
3,020 |
3,035 |
-0.65% |
63,300 |
2024/5/28 |
3,130 |
3,130 |
3,055 |
3,055 |
-2.55% |
92,700 |
2024/5/27 |
3,190 |
3,190 |
3,120 |
3,135 |
-2.18% |
109,100 |
2024/5/24 |
3,150 |
3,220 |
3,150 |
3,205 |
+1.75% |
138,000 |
2024/5/23 |
3,090 |
3,155 |
3,090 |
3,150 |
+2.61% |
65,400 |
2024/5/22 |
3,130 |
3,155 |
3,070 |
3,070 |
-1.76% |
59,800 |
2024/5/21 |
3,165 |
3,175 |
3,125 |
3,125 |
-1.11% |
58,800 |
2024/5/20 |
3,140 |
3,180 |
3,140 |
3,160 |
+0.00% |
61,300 |
2024/5/17 |
3,140 |
3,170 |
3,110 |
3,160 |
+0.64% |
47,200 |
2024/5/16 |
3,105 |
3,150 |
3,100 |
3,140 |
+0.64% |
65,400 |
2024/5/15 |
3,150 |
3,155 |
3,095 |
3,120 |
-0.95% |
93,300 |
2024/5/14 |
3,150 |
3,170 |
3,120 |
3,150 |
+0.64% |
76,200 |
2024/5/13 |
3,175 |
3,175 |
3,105 |
3,130 |
-1.73% |
125,400 |
2024/5/10 |
3,200 |
3,225 |
3,180 |
3,185 |
-1.09% |
120,800 |
2024/5/9 |
3,235 |
3,260 |
3,200 |
3,220 |
-0.31% |
254,500 |
2024/5/8 |
3,300 |
3,330 |
3,220 |
3,230 |
-11.51% |
393,400 |
2024/5/7 |
3,690 |
3,700 |
3,630 |
3,650 |
-0.14% |
103,600 |
2024/5/2 |
3,645 |
3,655 |
3,610 |
3,655 |
+1.67% |
35,600 |
2024/5/1 |
3,595 |
3,625 |
3,570 |
3,595 |
-0.83% |
37,800 |
2024/4/30 |
3,605 |
3,630 |
3,560 |
3,625 |
+1.12% |
47,400 |
2024/4/26 |
3,525 |
3,605 |
3,465 |
3,585 |
+1.41% |
94,700 |
2024/4/25 |
3,545 |
3,580 |
3,525 |
3,535 |
-1.12% |
54,900 |
2024/4/24 |
3,600 |
3,600 |
3,550 |
3,575 |
+0.14% |
55,200 |
2024/4/23 |
3,480 |
3,570 |
3,480 |
3,570 |
+1.28% |
39,200 |
2024/4/22 |
3,490 |
3,540 |
3,475 |
3,525 |
+3.07% |
59,300 |
2024/4/19 |
3,445 |
3,470 |
3,385 |
3,420 |
-1.58% |
59,800 |
2024/4/18 |
3,510 |
3,525 |
3,440 |
3,475 |
-1.42% |
46,900 |
2024/4/17 |
3,580 |
3,600 |
3,505 |
3,525 |
-2.49% |
64,200 |
2024/4/16 |
3,620 |
3,640 |
3,595 |
3,615 |
-1.09% |
65,800 |
2024/4/15 |
3,605 |
3,675 |
3,605 |
3,655 |
+1.11% |
77,000 |
2024/4/12 |
3,590 |
3,625 |
3,590 |
3,615 |
+0.98% |
72,500 |
2024/4/11 |
3,500 |
3,585 |
3,495 |
3,580 |
+1.42% |
75,400 |
2024/4/10 |
3,465 |
3,555 |
3,435 |
3,530 |
+1.73% |
62,000 |
2024/4/9 |
3,450 |
3,475 |
3,450 |
3,470 |
+0.58% |
37,800 |
2024/4/8 |
3,435 |
3,455 |
3,405 |
3,450 |
+1.17% |
60,900 |
2024/4/5 |
3,335 |
3,420 |
3,335 |
3,410 |
+2.71% |
83,100 |
2024/4/4 |
3,385 |
3,385 |
3,320 |
3,320 |
-2.35% |
111,700 |
2024/4/3 |
3,350 |
3,415 |
3,340 |
3,400 |
+1.34% |
72,800 |
|