| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
4,418 |
4,525 |
4,390 |
4,480 |
-0.18% |
164,100 |
| 2024/10/31 |
4,430 |
4,500 |
4,430 |
4,488 |
+1.91% |
238,700 |
| 2024/10/30 |
4,393 |
4,433 |
4,388 |
4,404 |
+0.89% |
183,000 |
| 2024/10/29 |
4,338 |
4,399 |
4,311 |
4,365 |
+0.62% |
141,500 |
| 2024/10/28 |
4,311 |
4,354 |
4,277 |
4,338 |
+1.28% |
154,700 |
| 2024/10/25 |
4,287 |
4,299 |
4,252 |
4,283 |
-0.37% |
141,100 |
| 2024/10/24 |
4,323 |
4,359 |
4,290 |
4,299 |
-1.08% |
184,100 |
| 2024/10/23 |
4,334 |
4,385 |
4,300 |
4,346 |
+1.00% |
203,600 |
| 2024/10/22 |
4,300 |
4,333 |
4,293 |
4,303 |
+0.09% |
158,300 |
| 2024/10/21 |
4,280 |
4,306 |
4,240 |
4,299 |
+0.19% |
153,400 |
| 2024/10/18 |
4,320 |
4,364 |
4,251 |
4,291 |
+0.09% |
236,400 |
| 2024/10/17 |
4,076 |
4,298 |
4,076 |
4,287 |
+5.18% |
315,900 |
| 2024/10/16 |
4,050 |
4,154 |
4,050 |
4,076 |
-0.17% |
128,500 |
| 2024/10/15 |
4,080 |
4,139 |
4,033 |
4,083 |
+1.11% |
143,900 |
| 2024/10/11 |
4,095 |
4,198 |
4,025 |
4,038 |
-0.30% |
334,800 |
| 2024/10/10 |
4,005 |
4,062 |
3,982 |
4,050 |
+0.60% |
94,700 |
| 2024/10/9 |
4,045 |
4,098 |
4,007 |
4,026 |
+0.02% |
126,500 |
| 2024/10/8 |
3,960 |
4,026 |
3,957 |
4,025 |
+0.60% |
121,300 |
| 2024/10/7 |
4,020 |
4,031 |
3,985 |
4,001 |
-0.15% |
127,300 |
| 2024/10/4 |
3,947 |
4,027 |
3,938 |
4,007 |
+1.44% |
127,400 |
| 2024/10/3 |
3,954 |
3,966 |
3,928 |
3,950 |
+1.28% |
126,800 |
| 2024/10/2 |
3,865 |
3,910 |
3,864 |
3,900 |
+0.33% |
119,900 |
| 2024/10/1 |
3,863 |
3,898 |
3,852 |
3,887 |
+0.62% |
74,200 |
| 2024/9/30 |
3,871 |
3,897 |
3,851 |
3,863 |
-2.45% |
89,900 |
| 2024/9/27 |
3,991 |
4,015 |
3,958 |
3,960 |
-1.27% |
79,800 |
| 2024/9/26 |
3,935 |
4,011 |
3,929 |
4,011 |
+2.09% |
136,500 |
| 2024/9/25 |
3,903 |
3,956 |
3,892 |
3,929 |
+0.67% |
76,100 |
| 2024/9/24 |
3,928 |
3,928 |
3,893 |
3,903 |
-0.64% |
92,700 |
| 2024/9/20 |
3,955 |
3,992 |
3,916 |
3,928 |
-0.51% |
208,600 |
| 2024/9/19 |
3,946 |
3,984 |
3,909 |
3,948 |
+0.97% |
74,400 |
| 2024/9/18 |
3,940 |
3,961 |
3,874 |
3,910 |
-0.74% |
102,800 |
| 2024/9/17 |
3,945 |
3,980 |
3,886 |
3,939 |
+0.36% |
133,300 |
| 2024/9/13 |
3,937 |
3,948 |
3,897 |
3,925 |
-1.11% |
93,000 |
| 2024/9/12 |
3,965 |
4,011 |
3,934 |
3,969 |
+0.35% |
99,600 |
| 2024/9/11 |
4,035 |
4,035 |
3,923 |
3,955 |
-2.10% |
71,300 |
| 2024/9/10 |
4,020 |
4,066 |
4,011 |
4,040 |
+0.07% |
127,400 |
| 2024/9/9 |
3,988 |
4,040 |
3,972 |
4,037 |
+1.08% |
82,300 |
| 2024/9/6 |
4,008 |
4,016 |
3,977 |
3,994 |
+0.08% |
62,200 |
| 2024/9/5 |
4,006 |
4,029 |
3,974 |
3,991 |
-0.37% |
92,400 |
| 2024/9/4 |
3,999 |
4,060 |
3,985 |
4,006 |
-1.48% |
92,600 |
| 2024/9/3 |
4,018 |
4,072 |
4,018 |
4,066 |
+1.65% |
61,400 |
| 2024/9/2 |
4,048 |
4,048 |
3,985 |
4,000 |
-1.43% |
73,500 |
| 2024/8/30 |
4,047 |
4,077 |
4,021 |
4,058 |
+0.27% |
101,500 |
| 2024/8/29 |
4,060 |
4,090 |
4,031 |
4,047 |
-1.91% |
84,300 |
| 2024/8/28 |
4,088 |
4,140 |
4,076 |
4,126 |
+0.56% |
117,200 |
| 2024/8/27 |
4,140 |
4,140 |
4,086 |
4,103 |
-0.44% |
65,800 |
| 2024/8/26 |
4,107 |
4,126 |
4,073 |
4,121 |
-0.46% |
52,300 |
| 2024/8/23 |
4,128 |
4,140 |
4,095 |
4,140 |
+0.63% |
68,500 |
| 2024/8/22 |
4,082 |
4,126 |
4,081 |
4,114 |
+1.08% |
68,800 |
| 2024/8/21 |
4,050 |
4,077 |
4,042 |
4,070 |
-0.20% |
57,400 |
| 2024/8/20 |
4,014 |
4,083 |
4,014 |
4,078 |
+1.62% |
85,000 |
| 2024/8/19 |
4,000 |
4,045 |
3,992 |
4,013 |
-0.59% |
58,700 |
| 2024/8/16 |
4,038 |
4,038 |
3,992 |
4,037 |
+0.77% |
92,600 |
| 2024/8/15 |
3,965 |
4,020 |
3,939 |
4,006 |
+1.03% |
77,100 |
| 2024/8/14 |
3,981 |
3,981 |
3,923 |
3,965 |
-0.25% |
105,500 |
| 2024/8/13 |
3,929 |
3,980 |
3,850 |
3,975 |
+1.30% |
128,700 |
| 2024/8/9 |
4,000 |
4,023 |
3,883 |
3,924 |
-1.41% |
186,600 |
| 2024/8/8 |
3,866 |
4,013 |
3,849 |
3,980 |
+2.50% |
181,700 |
| 2024/8/7 |
3,781 |
4,016 |
3,780 |
3,883 |
+0.83% |
314,700 |
| 2024/8/6 |
3,874 |
3,956 |
3,797 |
3,851 |
+3.02% |
210,500 |
| 2024/8/5 |
3,890 |
3,949 |
3,709 |
3,738 |
-5.37% |
257,300 |
| 2024/8/2 |
4,010 |
4,019 |
3,934 |
3,950 |
-1.50% |
204,100 |
| 2024/8/1 |
4,073 |
4,143 |
4,003 |
4,010 |
-3.21% |
124,800 |
| 2024/7/31 |
4,097 |
4,152 |
4,089 |
4,143 |
+1.17% |
122,600 |
| 2024/7/30 |
4,120 |
4,130 |
4,079 |
4,095 |
-0.61% |
96,100 |
| 2024/7/29 |
4,057 |
4,137 |
4,041 |
4,120 |
+2.79% |
144,100 |
| 2024/7/26 |
4,156 |
4,160 |
4,005 |
4,008 |
-3.51% |
229,400 |
| 2024/7/25 |
4,150 |
4,185 |
4,104 |
4,154 |
+0.51% |
158,400 |
| 2024/7/24 |
4,157 |
4,183 |
4,101 |
4,133 |
-0.53% |
129,700 |
| 2024/7/23 |
4,058 |
4,164 |
4,031 |
4,155 |
+2.44% |
165,700 |
| 2024/7/22 |
4,096 |
4,097 |
4,003 |
4,056 |
-0.98% |
127,800 |
| 2024/7/19 |
4,114 |
4,144 |
4,059 |
4,096 |
-0.12% |
126,200 |
| 2024/7/18 |
4,009 |
4,118 |
4,000 |
4,101 |
+2.50% |
181,000 |
| 2024/7/17 |
4,000 |
4,023 |
3,980 |
4,001 |
+0.65% |
139,700 |
| 2024/7/16 |
4,000 |
4,010 |
3,963 |
3,975 |
+0.53% |
247,000 |
| 2024/7/12 |
3,914 |
4,012 |
3,900 |
3,954 |
+0.59% |
358,500 |
| 2024/7/11 |
3,850 |
3,950 |
3,845 |
3,931 |
+2.64% |
355,300 |
| 2024/7/10 |
3,807 |
3,834 |
3,784 |
3,830 |
+1.03% |
238,100 |
| 2024/7/9 |
3,728 |
3,797 |
3,728 |
3,791 |
+1.69% |
230,100 |
| 2024/7/8 |
3,741 |
3,757 |
3,708 |
3,728 |
-0.48% |
200,400 |
| 2024/7/5 |
3,782 |
3,791 |
3,735 |
3,746 |
-1.24% |
147,200 |
| 2024/7/4 |
3,752 |
3,798 |
3,746 |
3,793 |
+1.09% |
104,000 |
| 2024/7/3 |
3,735 |
3,764 |
3,708 |
3,752 |
-0.03% |
194,000 |
| 2024/7/2 |
3,765 |
3,774 |
3,729 |
3,753 |
+0.27% |
153,000 |
| 2024/7/1 |
3,745 |
3,760 |
3,733 |
3,743 |
+0.70% |
128,300 |
| 2024/6/28 |
3,708 |
3,728 |
3,700 |
3,717 |
+0.24% |
98,000 |
| 2024/6/27 |
3,748 |
3,768 |
3,697 |
3,708 |
-1.25% |
116,400 |
| 2024/6/26 |
3,772 |
3,778 |
3,755 |
3,755 |
-0.35% |
105,700 |
| 2024/6/25 |
3,701 |
3,774 |
3,701 |
3,768 |
+1.73% |
115,300 |
| 2024/6/24 |
3,677 |
3,718 |
3,655 |
3,704 |
+1.87% |
137,100 |
| 2024/6/21 |
3,661 |
3,683 |
3,629 |
3,636 |
-0.76% |
424,000 |
| 2024/6/20 |
3,651 |
3,686 |
3,641 |
3,664 |
-0.16% |
94,300 |
| 2024/6/19 |
3,650 |
3,676 |
3,641 |
3,670 |
-0.16% |
88,500 |
| 2024/6/18 |
3,733 |
3,747 |
3,657 |
3,676 |
-1.39% |
136,600 |
| 2024/6/17 |
3,736 |
3,742 |
3,700 |
3,728 |
-0.43% |
92,100 |
| 2024/6/14 |
3,700 |
3,767 |
3,700 |
3,744 |
+0.16% |
179,900 |
| 2024/6/13 |
3,755 |
3,765 |
3,720 |
3,738 |
-0.69% |
77,000 |
| 2024/6/12 |
3,764 |
3,791 |
3,758 |
3,764 |
-0.13% |
64,700 |
| 2024/6/11 |
3,833 |
3,840 |
3,769 |
3,769 |
-1.34% |
72,200 |
| 2024/6/10 |
3,788 |
3,826 |
3,779 |
3,820 |
+0.63% |
123,200 |
| 2024/6/7 |
3,766 |
3,797 |
3,752 |
3,796 |
+0.53% |
79,300 |
| 2024/6/6 |
3,820 |
3,820 |
3,751 |
3,776 |
-0.26% |
63,100 |
| 2024/6/5 |
3,796 |
3,806 |
3,769 |
3,786 |
-0.47% |
78,300 |
| 2024/6/4 |
3,760 |
3,828 |
3,757 |
3,804 |
+1.01% |
126,100 |
| 2024/6/3 |
3,767 |
3,779 |
3,748 |
3,766 |
+0.80% |
100,700 |
| 2024/5/31 |
3,682 |
3,741 |
3,682 |
3,736 |
+2.02% |
301,000 |
| 2024/5/30 |
3,650 |
3,666 |
3,600 |
3,662 |
-0.27% |
127,000 |
| 2024/5/29 |
3,700 |
3,710 |
3,665 |
3,672 |
-0.89% |
110,000 |
| 2024/5/28 |
3,711 |
3,738 |
3,705 |
3,705 |
-0.96% |
85,600 |
| 2024/5/27 |
3,738 |
3,746 |
3,699 |
3,741 |
+0.16% |
119,400 |
| 2024/5/24 |
3,742 |
3,777 |
3,705 |
3,735 |
+0.70% |
205,500 |
| 2024/5/23 |
3,705 |
3,722 |
3,696 |
3,709 |
+0.00% |
103,600 |
| 2024/5/22 |
3,750 |
3,768 |
3,697 |
3,709 |
-1.09% |
160,700 |
| 2024/5/21 |
3,809 |
3,815 |
3,750 |
3,750 |
-1.55% |
147,800 |
| 2024/5/20 |
3,795 |
3,835 |
3,794 |
3,809 |
+0.34% |
86,300 |
| 2024/5/17 |
3,792 |
3,817 |
3,768 |
3,796 |
+0.00% |
93,100 |
| 2024/5/16 |
3,774 |
3,803 |
3,766 |
3,796 |
+0.58% |
132,700 |
| 2024/5/15 |
3,790 |
3,804 |
3,761 |
3,774 |
-0.55% |
79,600 |
| 2024/5/14 |
3,785 |
3,816 |
3,785 |
3,795 |
+0.05% |
65,900 |
| 2024/5/13 |
3,805 |
3,816 |
3,776 |
3,793 |
-0.78% |
81,400 |
| 2024/5/10 |
3,840 |
3,854 |
3,805 |
3,823 |
-0.31% |
120,900 |
| 2024/5/9 |
3,800 |
3,874 |
3,779 |
3,835 |
+1.51% |
187,800 |
| 2024/5/8 |
3,783 |
3,792 |
3,738 |
3,778 |
+0.32% |
134,500 |
|
