日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
3,520 |
3,579 |
3,505 |
3,563 |
+1.45% |
220,600 |
2024/9/30 |
3,451 |
3,516 |
3,440 |
3,512 |
-2.20% |
264,500 |
2024/9/27 |
3,594 |
3,613 |
3,573 |
3,591 |
+0.42% |
269,100 |
2024/9/26 |
3,500 |
3,580 |
3,496 |
3,576 |
+4.14% |
451,900 |
2024/9/25 |
3,457 |
3,498 |
3,433 |
3,434 |
-0.81% |
370,500 |
2024/9/24 |
3,478 |
3,478 |
3,438 |
3,462 |
+1.14% |
211,700 |
2024/9/20 |
3,492 |
3,499 |
3,408 |
3,423 |
+0.03% |
371,700 |
2024/9/19 |
3,471 |
3,510 |
3,422 |
3,422 |
+0.47% |
302,100 |
2024/9/18 |
3,390 |
3,437 |
3,366 |
3,406 |
-0.90% |
323,400 |
2024/9/17 |
3,431 |
3,448 |
3,393 |
3,437 |
+0.91% |
406,100 |
2024/9/13 |
3,415 |
3,429 |
3,388 |
3,406 |
-0.73% |
295,700 |
2024/9/12 |
3,400 |
3,446 |
3,365 |
3,431 |
+2.82% |
332,500 |
2024/9/11 |
3,437 |
3,457 |
3,314 |
3,337 |
-3.13% |
464,000 |
2024/9/10 |
3,377 |
3,468 |
3,254 |
3,445 |
+6.43% |
845,700 |
2024/9/9 |
3,155 |
3,261 |
3,152 |
3,237 |
+0.37% |
424,700 |
2024/9/6 |
3,259 |
3,280 |
3,200 |
3,225 |
-1.74% |
332,700 |
2024/9/5 |
3,267 |
3,325 |
3,252 |
3,282 |
+0.12% |
263,800 |
2024/9/4 |
3,300 |
3,335 |
3,161 |
3,278 |
-3.70% |
344,100 |
2024/9/3 |
3,400 |
3,430 |
3,368 |
3,404 |
-0.03% |
201,700 |
2024/9/2 |
3,349 |
3,409 |
3,336 |
3,405 |
+2.93% |
311,000 |
2024/8/30 |
3,261 |
3,319 |
3,231 |
3,308 |
+1.10% |
492,600 |
2024/8/29 |
3,258 |
3,272 |
3,220 |
3,272 |
-1.39% |
347,800 |
2024/8/28 |
3,331 |
3,346 |
3,290 |
3,318 |
-0.51% |
235,100 |
2024/8/27 |
3,352 |
3,352 |
3,287 |
3,335 |
+0.24% |
231,100 |
2024/8/26 |
3,341 |
3,370 |
3,271 |
3,327 |
-2.23% |
332,600 |
2024/8/23 |
3,292 |
3,432 |
3,270 |
3,403 |
+5.16% |
524,500 |
2024/8/22 |
3,258 |
3,278 |
3,235 |
3,236 |
-0.58% |
333,000 |
2024/8/21 |
3,250 |
3,271 |
3,215 |
3,255 |
-1.57% |
348,500 |
2024/8/20 |
3,255 |
3,352 |
3,235 |
3,307 |
+3.25% |
404,400 |
2024/8/19 |
3,224 |
3,271 |
3,200 |
3,203 |
-1.84% |
425,300 |
2024/8/16 |
3,304 |
3,321 |
3,248 |
3,263 |
+0.34% |
422,800 |
2024/8/15 |
3,360 |
3,360 |
3,225 |
3,252 |
-2.34% |
582,400 |
2024/8/14 |
3,319 |
3,377 |
3,301 |
3,330 |
+2.24% |
453,500 |
2024/8/13 |
3,363 |
3,370 |
3,236 |
3,257 |
-1.33% |
722,900 |
2024/8/9 |
3,304 |
3,400 |
3,184 |
3,301 |
+5.36% |
1,119,900 |
2024/8/8 |
3,088 |
3,221 |
3,088 |
3,133 |
+0.84% |
681,400 |
2024/8/7 |
3,024 |
3,205 |
3,012 |
3,107 |
-0.70% |
643,300 |
2024/8/6 |
2,967 |
3,134 |
2,967 |
3,129 |
+12.01% |
688,800 |
2024/8/5 |
3,005 |
3,061 |
2,740.5 |
2,793.5 |
-12.70% |
525,100 |
2024/8/2 |
3,244 |
3,258 |
3,181 |
3,200 |
-5.44% |
435,200 |
2024/8/1 |
3,459 |
3,482 |
3,369 |
3,384 |
-3.07% |
413,900 |
2024/7/31 |
3,425 |
3,504 |
3,424 |
3,491 |
+0.87% |
280,900 |
2024/7/30 |
3,497 |
3,510 |
3,450 |
3,461 |
-1.26% |
253,900 |
2024/7/29 |
3,464 |
3,522 |
3,455 |
3,505 |
+2.34% |
300,800 |
2024/7/26 |
3,450 |
3,477 |
3,407 |
3,425 |
-0.52% |
395,700 |
2024/7/25 |
3,530 |
3,549 |
3,439 |
3,443 |
-2.85% |
427,600 |
2024/7/24 |
3,508 |
3,560 |
3,507 |
3,544 |
+0.23% |
303,000 |
2024/7/23 |
3,540 |
3,570 |
3,526 |
3,536 |
+1.29% |
426,600 |
2024/7/22 |
3,522 |
3,535 |
3,466 |
3,491 |
-0.20% |
295,100 |
2024/7/19 |
3,469 |
3,546 |
3,469 |
3,498 |
+0.98% |
314,700 |
2024/7/18 |
3,491 |
3,527 |
3,464 |
3,464 |
-2.72% |
356,900 |
2024/7/17 |
3,566 |
3,579 |
3,542 |
3,561 |
+0.25% |
259,700 |
2024/7/16 |
3,600 |
3,621 |
3,534 |
3,552 |
-0.14% |
399,300 |
2024/7/12 |
3,594 |
3,610 |
3,528 |
3,557 |
-1.71% |
586,500 |
2024/7/11 |
3,627 |
3,654 |
3,607 |
3,619 |
+0.70% |
508,100 |
2024/7/10 |
3,550 |
3,595 |
3,541 |
3,594 |
+1.21% |
486,100 |
2024/7/9 |
3,513 |
3,560 |
3,507 |
3,551 |
+1.98% |
451,200 |
2024/7/8 |
3,470 |
3,504 |
3,453 |
3,482 |
+0.52% |
382,900 |
2024/7/5 |
3,500 |
3,520 |
3,453 |
3,464 |
-0.63% |
496,300 |
2024/7/4 |
3,475 |
3,519 |
3,449 |
3,486 |
+3.60% |
538,300 |
2024/7/3 |
3,350 |
3,373 |
3,304 |
3,365 |
-0.12% |
379,300 |
2024/7/2 |
3,333 |
3,378 |
3,314 |
3,369 |
+1.48% |
515,300 |
2024/7/1 |
3,300 |
3,349 |
3,292 |
3,320 |
+1.93% |
643,400 |
2024/6/28 |
3,226 |
3,283 |
3,226 |
3,257 |
+1.02% |
627,900 |
2024/6/27 |
3,249 |
3,260 |
3,214 |
3,224 |
-0.77% |
392,500 |
2024/6/26 |
3,221 |
3,266 |
3,156 |
3,249 |
+4.84% |
748,200 |
2024/6/25 |
3,089 |
3,142 |
3,061 |
3,099 |
+0.16% |
365,000 |
2024/6/24 |
3,080 |
3,102 |
3,059 |
3,094 |
-0.13% |
423,100 |
2024/6/21 |
3,113 |
3,141 |
3,079 |
3,098 |
-0.32% |
584,500 |
2024/6/20 |
3,115 |
3,136 |
3,063 |
3,108 |
-0.45% |
365,400 |
2024/6/19 |
3,147 |
3,157 |
3,105 |
3,122 |
-0.76% |
331,600 |
2024/6/18 |
3,151 |
3,169 |
3,129 |
3,146 |
-0.66% |
387,600 |
2024/6/17 |
3,174 |
3,204 |
3,149 |
3,167 |
+0.19% |
354,300 |
2024/6/14 |
3,154 |
3,200 |
3,153 |
3,161 |
-0.75% |
592,500 |
2024/6/13 |
3,200 |
3,203 |
3,156 |
3,185 |
-0.22% |
396,600 |
2024/6/12 |
3,238 |
3,249 |
3,175 |
3,192 |
-0.72% |
379,700 |
2024/6/11 |
3,203 |
3,254 |
3,180 |
3,215 |
-0.53% |
377,800 |
2024/6/10 |
3,248 |
3,260 |
3,218 |
3,232 |
+0.50% |
378,700 |
2024/6/7 |
3,150 |
3,217 |
3,121 |
3,216 |
+0.63% |
473,500 |
2024/6/6 |
3,175 |
3,211 |
3,143 |
3,196 |
+0.13% |
545,200 |
2024/6/5 |
3,262 |
3,273 |
3,180 |
3,192 |
-1.75% |
477,000 |
2024/6/4 |
3,271 |
3,274 |
3,207 |
3,249 |
+0.15% |
459,000 |
2024/6/3 |
3,226 |
3,244 |
3,181 |
3,244 |
+0.12% |
496,600 |
2024/5/31 |
3,300 |
3,320 |
3,200 |
3,240 |
+1.44% |
1,351,700 |
2024/5/30 |
3,030 |
3,219 |
3,021 |
3,194 |
+5.97% |
1,444,400 |
2024/5/29 |
2,852 |
3,066 |
2,852 |
3,014 |
+6.00% |
1,046,800 |
2024/5/28 |
2,851.5 |
2,879.5 |
2,842.5 |
2,843.5 |
-0.85% |
203,000 |
2024/5/27 |
2,867 |
2,881 |
2,843.5 |
2,868 |
+0.61% |
185,900 |
2024/5/24 |
2,800.5 |
2,860 |
2,760.5 |
2,850.5 |
+0.19% |
565,700 |
2024/5/23 |
2,890 |
2,903 |
2,836 |
2,845 |
-2.33% |
570,400 |
2024/5/22 |
2,955 |
2,960 |
2,893 |
2,913 |
-1.42% |
328,700 |
2024/5/21 |
2,982 |
2,991 |
2,918.5 |
2,955 |
-0.24% |
329,300 |
2024/5/20 |
2,947.5 |
2,996 |
2,934.5 |
2,962 |
+0.83% |
363,300 |
2024/5/17 |
2,922 |
2,949 |
2,842 |
2,937.5 |
-0.69% |
686,300 |
2024/5/16 |
3,011 |
3,011 |
2,903.5 |
2,958 |
-2.60% |
1,163,900 |
2024/5/15 |
2,952.5 |
3,076 |
2,871.5 |
3,037 |
+14.50% |
1,563,700 |
2024/5/14 |
2,585 |
2,669 |
2,576.5 |
2,652.5 |
+1.86% |
665,700 |
2024/5/13 |
2,549 |
2,604.5 |
2,540 |
2,604 |
+1.36% |
376,300 |
2024/5/10 |
2,547.5 |
2,590.5 |
2,537 |
2,569 |
+0.08% |
465,600 |
2024/5/9 |
2,540 |
2,607.5 |
2,535.5 |
2,567 |
+0.96% |
426,200 |
2024/5/8 |
2,523.5 |
2,563 |
2,518.5 |
2,542.5 |
+0.04% |
452,700 |
2024/5/7 |
2,466 |
2,546.5 |
2,457 |
2,541.5 |
+4.40% |
677,300 |
2024/5/2 |
2,498.5 |
2,498.5 |
2,431 |
2,434.5 |
-2.31% |
948,700 |
2024/5/1 |
2,461 |
2,492 |
2,438 |
2,492 |
-0.20% |
517,200 |
2024/4/30 |
2,506.5 |
2,525 |
2,460.5 |
2,497 |
+1.65% |
450,600 |
2024/4/26 |
2,429 |
2,462 |
2,371.5 |
2,456.5 |
-0.02% |
722,800 |
2024/4/25 |
2,455.5 |
2,468 |
2,422 |
2,457 |
+0.22% |
574,500 |
2024/4/24 |
2,439 |
2,456.5 |
2,420 |
2,451.5 |
+0.29% |
468,900 |
2024/4/23 |
2,427.5 |
2,452.5 |
2,403.5 |
2,444.5 |
-1.33% |
567,100 |
2024/4/22 |
2,427.5 |
2,477.5 |
2,396 |
2,477.5 |
+2.12% |
693,200 |
2024/4/19 |
2,490 |
2,513 |
2,414 |
2,426 |
-5.07% |
740,100 |
2024/4/18 |
2,513 |
2,600 |
2,499.5 |
2,555.5 |
+1.15% |
697,400 |
2024/4/17 |
2,478.5 |
2,528.5 |
2,433 |
2,526.5 |
-0.69% |
1,048,400 |
2024/4/16 |
2,555 |
2,590 |
2,526 |
2,544 |
-1.41% |
755,100 |
2024/4/15 |
2,701 |
2,701 |
2,580.5 |
2,580.5 |
-6.16% |
1,039,300 |
2024/4/12 |
2,816 |
2,819.5 |
2,744.5 |
2,750 |
-1.54% |
363,700 |
2024/4/11 |
2,800 |
2,831 |
2,775.5 |
2,793 |
-1.50% |
288,800 |
2024/4/10 |
2,850 |
2,862.5 |
2,835.5 |
2,835.5 |
-0.14% |
246,500 |
2024/4/9 |
2,811 |
2,844 |
2,806 |
2,839.5 |
-0.63% |
478,200 |
2024/4/8 |
2,951 |
2,965 |
2,821 |
2,857.5 |
-3.45% |
406,000 |
2024/4/5 |
2,928.5 |
2,977 |
2,914 |
2,959.5 |
+0.07% |
315,200 |
2024/4/4 |
2,985 |
2,998.5 |
2,950 |
2,957.5 |
-0.22% |
274,800 |
2024/4/3 |
2,927 |
2,973 |
2,914 |
2,964 |
+1.26% |
341,900 |
|