| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
3,250 |
3,250 |
3,145 |
3,150 |
-4.69% |
43,200 |
| 2024/10/31 |
3,265 |
3,320 |
3,235 |
3,305 |
+0.92% |
32,300 |
| 2024/10/30 |
3,270 |
3,330 |
3,260 |
3,275 |
-0.30% |
39,200 |
| 2024/10/29 |
3,190 |
3,290 |
3,180 |
3,285 |
+2.18% |
27,300 |
| 2024/10/28 |
3,155 |
3,250 |
3,150 |
3,215 |
+1.90% |
32,700 |
| 2024/10/25 |
3,215 |
3,215 |
3,105 |
3,155 |
-1.71% |
31,700 |
| 2024/10/24 |
3,200 |
3,240 |
3,160 |
3,210 |
-0.93% |
17,700 |
| 2024/10/23 |
3,335 |
3,335 |
3,225 |
3,240 |
-3.14% |
25,700 |
| 2024/10/22 |
3,435 |
3,435 |
3,320 |
3,345 |
-2.90% |
31,600 |
| 2024/10/21 |
3,400 |
3,455 |
3,400 |
3,445 |
+1.17% |
11,900 |
| 2024/10/18 |
3,470 |
3,485 |
3,395 |
3,405 |
-1.87% |
22,000 |
| 2024/10/17 |
3,565 |
3,565 |
3,460 |
3,470 |
-3.61% |
30,300 |
| 2024/10/16 |
3,535 |
3,630 |
3,495 |
3,600 |
-1.91% |
46,300 |
| 2024/10/15 |
3,585 |
3,670 |
3,570 |
3,670 |
+5.61% |
58,200 |
| 2024/10/11 |
3,520 |
3,540 |
3,475 |
3,475 |
-1.28% |
14,800 |
| 2024/10/10 |
3,510 |
3,545 |
3,480 |
3,520 |
+0.57% |
23,900 |
| 2024/10/9 |
3,535 |
3,540 |
3,465 |
3,500 |
+0.57% |
15,400 |
| 2024/10/8 |
3,520 |
3,550 |
3,465 |
3,480 |
-1.28% |
11,800 |
| 2024/10/7 |
3,595 |
3,625 |
3,525 |
3,525 |
-0.14% |
26,400 |
| 2024/10/4 |
3,565 |
3,565 |
3,495 |
3,530 |
-1.26% |
26,600 |
| 2024/10/3 |
3,425 |
3,585 |
3,410 |
3,575 |
+7.84% |
52,000 |
| 2024/10/2 |
3,405 |
3,405 |
3,315 |
3,315 |
-3.35% |
34,400 |
| 2024/10/1 |
3,410 |
3,435 |
3,380 |
3,430 |
+2.24% |
25,600 |
| 2024/9/30 |
3,475 |
3,485 |
3,355 |
3,355 |
-6.68% |
42,600 |
| 2024/9/27 |
3,560 |
3,630 |
3,560 |
3,595 |
+1.13% |
26,700 |
| 2024/9/26 |
3,430 |
3,575 |
3,430 |
3,555 |
+4.25% |
46,300 |
| 2024/9/25 |
3,400 |
3,490 |
3,400 |
3,410 |
-1.02% |
24,100 |
| 2024/9/24 |
3,535 |
3,535 |
3,425 |
3,445 |
-0.86% |
24,700 |
| 2024/9/20 |
3,590 |
3,610 |
3,470 |
3,475 |
-1.28% |
30,500 |
| 2024/9/19 |
3,360 |
3,545 |
3,360 |
3,520 |
+6.18% |
55,100 |
| 2024/9/18 |
3,390 |
3,395 |
3,310 |
3,315 |
-1.04% |
35,000 |
| 2024/9/17 |
3,325 |
3,445 |
3,285 |
3,350 |
-0.15% |
52,800 |
| 2024/9/13 |
3,450 |
3,450 |
3,300 |
3,355 |
-1.76% |
57,500 |
| 2024/9/12 |
3,630 |
3,660 |
3,380 |
3,415 |
-1.16% |
141,800 |
| 2024/9/11 |
3,540 |
3,540 |
3,400 |
3,455 |
-0.43% |
70,100 |
| 2024/9/10 |
3,495 |
3,495 |
3,400 |
3,470 |
-0.14% |
24,000 |
| 2024/9/9 |
3,340 |
3,475 |
3,335 |
3,475 |
-2.52% |
38,200 |
| 2024/9/6 |
3,540 |
3,595 |
3,510 |
3,565 |
+1.42% |
30,200 |
| 2024/9/5 |
3,535 |
3,605 |
3,500 |
3,515 |
-1.82% |
30,500 |
| 2024/9/4 |
3,665 |
3,680 |
3,580 |
3,580 |
-5.91% |
38,200 |
| 2024/9/3 |
3,840 |
3,850 |
3,790 |
3,805 |
-0.91% |
22,200 |
| 2024/9/2 |
3,980 |
3,980 |
3,840 |
3,840 |
-2.17% |
19,600 |
| 2024/8/30 |
3,900 |
3,930 |
3,855 |
3,925 |
+1.55% |
25,900 |
| 2024/8/29 |
3,865 |
3,900 |
3,810 |
3,865 |
-1.78% |
27,500 |
| 2024/8/28 |
3,860 |
3,935 |
3,820 |
3,935 |
+1.29% |
19,600 |
| 2024/8/27 |
3,880 |
3,915 |
3,870 |
3,885 |
-1.15% |
16,200 |
| 2024/8/26 |
3,910 |
3,980 |
3,860 |
3,930 |
-0.13% |
22,000 |
| 2024/8/23 |
3,880 |
3,935 |
3,850 |
3,935 |
-0.13% |
27,300 |
| 2024/8/22 |
4,020 |
4,075 |
3,905 |
3,940 |
-1.99% |
37,800 |
| 2024/8/21 |
3,900 |
4,040 |
3,900 |
4,020 |
+0.63% |
29,900 |
| 2024/8/20 |
3,960 |
4,015 |
3,955 |
3,995 |
+2.83% |
53,000 |
| 2024/8/19 |
3,920 |
3,990 |
3,830 |
3,885 |
-1.40% |
30,100 |
| 2024/8/16 |
3,925 |
3,960 |
3,855 |
3,940 |
+4.10% |
70,100 |
| 2024/8/15 |
3,700 |
3,810 |
3,640 |
3,785 |
+3.27% |
42,800 |
| 2024/8/14 |
3,740 |
3,740 |
3,610 |
3,665 |
+1.81% |
38,100 |
| 2024/8/13 |
3,450 |
3,645 |
3,450 |
3,600 |
+5.88% |
28,900 |
| 2024/8/9 |
3,345 |
3,465 |
3,305 |
3,400 |
+5.10% |
51,700 |
| 2024/8/8 |
3,315 |
3,375 |
3,225 |
3,235 |
-6.10% |
49,300 |
| 2024/8/7 |
3,280 |
3,580 |
3,270 |
3,445 |
+4.24% |
67,900 |
| 2024/8/6 |
3,250 |
3,400 |
3,230 |
3,305 |
+8.72% |
103,900 |
| 2024/8/5 |
3,040 |
3,295 |
3,040 |
3,040 |
-18.72% |
103,900 |
| 2024/8/2 |
3,905 |
3,925 |
3,740 |
3,740 |
-8.78% |
83,800 |
| 2024/8/1 |
4,260 |
4,300 |
3,990 |
4,100 |
-3.98% |
37,300 |
| 2024/7/31 |
4,060 |
4,280 |
4,045 |
4,270 |
+3.39% |
39,200 |
| 2024/7/30 |
4,315 |
4,315 |
4,105 |
4,130 |
-5.71% |
54,600 |
| 2024/7/29 |
4,225 |
4,380 |
4,200 |
4,380 |
+6.83% |
30,000 |
| 2024/7/26 |
4,160 |
4,220 |
4,085 |
4,100 |
-1.91% |
41,300 |
| 2024/7/25 |
4,360 |
4,415 |
4,180 |
4,180 |
-5.32% |
56,400 |
| 2024/7/24 |
4,385 |
4,500 |
4,385 |
4,415 |
-1.45% |
28,400 |
| 2024/7/23 |
4,415 |
4,500 |
4,380 |
4,480 |
+2.52% |
37,200 |
| 2024/7/22 |
4,400 |
4,435 |
4,320 |
4,370 |
-1.02% |
30,900 |
| 2024/7/19 |
4,420 |
4,485 |
4,390 |
4,415 |
-1.67% |
50,200 |
| 2024/7/18 |
4,545 |
4,630 |
4,480 |
4,490 |
-5.57% |
72,900 |
| 2024/7/17 |
4,960 |
4,960 |
4,745 |
4,755 |
-3.16% |
58,900 |
| 2024/7/16 |
4,895 |
4,915 |
4,825 |
4,910 |
+2.29% |
51,000 |
| 2024/7/12 |
4,705 |
4,840 |
4,685 |
4,800 |
+0.00% |
67,800 |
| 2024/7/11 |
4,970 |
4,980 |
4,705 |
4,800 |
-1.84% |
129,700 |
| 2024/7/10 |
4,435 |
4,890 |
4,405 |
4,890 |
+12.03% |
252,600 |
| 2024/7/9 |
4,295 |
4,370 |
4,295 |
4,365 |
+2.71% |
53,500 |
| 2024/7/8 |
4,200 |
4,295 |
4,200 |
4,250 |
+1.80% |
53,000 |
| 2024/7/5 |
4,155 |
4,215 |
4,155 |
4,175 |
+0.97% |
57,800 |
| 2024/7/4 |
4,105 |
4,155 |
4,105 |
4,135 |
+0.98% |
38,300 |
| 2024/7/3 |
4,090 |
4,115 |
4,075 |
4,095 |
+0.12% |
28,400 |
| 2024/7/2 |
4,180 |
4,180 |
4,055 |
4,090 |
-1.09% |
37,200 |
| 2024/7/1 |
4,145 |
4,150 |
4,110 |
4,135 |
+1.47% |
48,100 |
| 2024/6/28 |
4,020 |
4,130 |
4,020 |
4,075 |
+1.75% |
67,600 |
| 2024/6/27 |
4,045 |
4,070 |
3,980 |
4,005 |
-0.37% |
30,500 |
| 2024/6/26 |
3,990 |
4,045 |
3,980 |
4,020 |
+1.13% |
58,200 |
| 2024/6/25 |
3,900 |
3,975 |
3,870 |
3,975 |
+0.76% |
63,400 |
| 2024/6/24 |
3,885 |
3,950 |
3,860 |
3,945 |
+1.28% |
49,200 |
| 2024/6/21 |
3,885 |
3,915 |
3,855 |
3,895 |
-0.64% |
50,800 |
| 2024/6/20 |
3,860 |
3,935 |
3,850 |
3,920 |
+1.82% |
49,900 |
| 2024/6/19 |
3,905 |
3,935 |
3,850 |
3,850 |
-2.04% |
43,400 |
| 2024/6/18 |
3,800 |
3,935 |
3,785 |
3,930 |
+3.83% |
78,900 |
| 2024/6/17 |
3,995 |
3,995 |
3,770 |
3,785 |
-5.38% |
125,900 |
| 2024/6/14 |
3,850 |
4,030 |
3,840 |
4,000 |
+3.09% |
80,500 |
| 2024/6/13 |
4,020 |
4,020 |
3,880 |
3,880 |
-2.51% |
69,700 |
| 2024/6/12 |
3,930 |
4,020 |
3,930 |
3,980 |
+0.25% |
66,300 |
| 2024/6/11 |
4,090 |
4,100 |
3,965 |
3,970 |
-2.93% |
115,300 |
| 2024/6/10 |
3,905 |
4,105 |
3,870 |
4,090 |
-2.97% |
159,900 |
| 2024/6/7 |
4,180 |
4,435 |
4,145 |
4,215 |
-0.47% |
128,800 |
| 2024/6/6 |
4,305 |
4,305 |
4,200 |
4,235 |
+0.00% |
45,000 |
| 2024/6/5 |
4,335 |
4,360 |
4,220 |
4,235 |
-3.20% |
52,800 |
| 2024/6/4 |
4,400 |
4,450 |
4,360 |
4,375 |
+0.00% |
37,700 |
| 2024/6/3 |
4,430 |
4,430 |
4,350 |
4,375 |
-0.91% |
26,800 |
| 2024/5/31 |
4,390 |
4,450 |
4,390 |
4,415 |
+0.68% |
30,300 |
| 2024/5/30 |
4,395 |
4,410 |
4,295 |
4,385 |
-1.68% |
40,900 |
| 2024/5/29 |
4,600 |
4,605 |
4,460 |
4,460 |
-3.04% |
39,900 |
| 2024/5/28 |
4,550 |
4,600 |
4,520 |
4,600 |
+1.43% |
30,600 |
| 2024/5/27 |
4,560 |
4,590 |
4,510 |
4,535 |
+1.00% |
13,900 |
| 2024/5/24 |
4,480 |
4,560 |
4,480 |
4,490 |
-1.32% |
25,500 |
| 2024/5/23 |
4,570 |
4,640 |
4,535 |
4,550 |
+1.11% |
29,200 |
| 2024/5/22 |
4,520 |
4,575 |
4,460 |
4,500 |
-0.44% |
28,900 |
| 2024/5/21 |
4,635 |
4,645 |
4,520 |
4,520 |
-1.63% |
30,700 |
| 2024/5/20 |
4,585 |
4,655 |
4,565 |
4,595 |
+0.00% |
29,200 |
| 2024/5/17 |
4,625 |
4,690 |
4,585 |
4,595 |
-1.18% |
30,100 |
| 2024/5/16 |
4,705 |
4,725 |
4,565 |
4,650 |
+0.32% |
31,500 |
| 2024/5/15 |
4,675 |
4,675 |
4,590 |
4,635 |
-0.32% |
24,700 |
| 2024/5/14 |
4,770 |
4,770 |
4,590 |
4,650 |
-1.27% |
45,400 |
| 2024/5/13 |
4,525 |
4,710 |
4,510 |
4,710 |
+4.09% |
45,700 |
| 2024/5/10 |
4,530 |
4,565 |
4,500 |
4,525 |
-0.44% |
26,700 |
| 2024/5/9 |
4,570 |
4,610 |
4,510 |
4,545 |
-0.44% |
28,400 |
| 2024/5/8 |
4,535 |
4,620 |
4,495 |
4,565 |
+0.66% |
34,500 |
|
