| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
3,490 |
3,490 |
3,445 |
3,465 |
-1.00% |
17,000 |
| 2024/10/31 |
3,480 |
3,510 |
3,460 |
3,500 |
+1.89% |
16,100 |
| 2024/10/30 |
3,450 |
3,465 |
3,420 |
3,435 |
-0.43% |
146,600 |
| 2024/10/29 |
3,400 |
3,455 |
3,395 |
3,450 |
+1.32% |
22,700 |
| 2024/10/28 |
3,370 |
3,405 |
3,360 |
3,405 |
+1.04% |
20,900 |
| 2024/10/25 |
3,385 |
3,425 |
3,365 |
3,370 |
-0.44% |
29,600 |
| 2024/10/24 |
3,410 |
3,425 |
3,360 |
3,385 |
-1.17% |
38,500 |
| 2024/10/23 |
3,425 |
3,450 |
3,385 |
3,425 |
+0.00% |
22,300 |
| 2024/10/22 |
3,460 |
3,480 |
3,380 |
3,425 |
-1.01% |
31,600 |
| 2024/10/21 |
3,420 |
3,460 |
3,420 |
3,460 |
+0.73% |
11,600 |
| 2024/10/18 |
3,450 |
3,460 |
3,415 |
3,435 |
+0.59% |
11,100 |
| 2024/10/17 |
3,395 |
3,460 |
3,395 |
3,415 |
+0.74% |
11,400 |
| 2024/10/16 |
3,410 |
3,460 |
3,390 |
3,390 |
-0.88% |
16,100 |
| 2024/10/15 |
3,395 |
3,455 |
3,390 |
3,420 |
+0.44% |
26,200 |
| 2024/10/11 |
3,440 |
3,440 |
3,395 |
3,405 |
-1.16% |
18,200 |
| 2024/10/10 |
3,425 |
3,460 |
3,390 |
3,445 |
+1.17% |
15,100 |
| 2024/10/9 |
3,450 |
3,450 |
3,390 |
3,405 |
-1.30% |
21,100 |
| 2024/10/8 |
3,500 |
3,555 |
3,430 |
3,450 |
-1.57% |
19,800 |
| 2024/10/7 |
3,545 |
3,545 |
3,500 |
3,505 |
-0.57% |
17,400 |
| 2024/10/4 |
3,510 |
3,540 |
3,510 |
3,525 |
+0.71% |
9,900 |
| 2024/10/3 |
3,530 |
3,565 |
3,500 |
3,500 |
+0.14% |
12,000 |
| 2024/10/2 |
3,545 |
3,560 |
3,495 |
3,495 |
-1.13% |
18,000 |
| 2024/10/1 |
3,515 |
3,550 |
3,485 |
3,535 |
+2.02% |
10,400 |
| 2024/9/30 |
3,520 |
3,565 |
3,465 |
3,465 |
-4.28% |
23,000 |
| 2024/9/27 |
3,635 |
3,640 |
3,585 |
3,620 |
+0.56% |
17,200 |
| 2024/9/26 |
3,560 |
3,640 |
3,510 |
3,600 |
+2.71% |
24,100 |
| 2024/9/25 |
3,520 |
3,525 |
3,490 |
3,505 |
-0.28% |
31,900 |
| 2024/9/24 |
3,615 |
3,615 |
3,500 |
3,515 |
-3.96% |
42,500 |
| 2024/9/20 |
3,620 |
3,660 |
3,520 |
3,660 |
+2.38% |
29,900 |
| 2024/9/19 |
3,570 |
3,615 |
3,545 |
3,575 |
+0.14% |
19,400 |
| 2024/9/18 |
3,520 |
3,625 |
3,510 |
3,570 |
+1.56% |
31,500 |
| 2024/9/17 |
3,450 |
3,515 |
3,440 |
3,515 |
+1.88% |
34,900 |
| 2024/9/13 |
3,410 |
3,455 |
3,390 |
3,450 |
+0.58% |
45,700 |
| 2024/9/12 |
3,440 |
3,455 |
3,405 |
3,430 |
+0.15% |
24,600 |
| 2024/9/11 |
3,410 |
3,430 |
3,385 |
3,425 |
+0.15% |
27,600 |
| 2024/9/10 |
3,495 |
3,495 |
3,395 |
3,420 |
-2.29% |
25,400 |
| 2024/9/9 |
3,485 |
3,510 |
3,440 |
3,500 |
-0.14% |
31,000 |
| 2024/9/6 |
3,510 |
3,540 |
3,495 |
3,505 |
-0.14% |
22,400 |
| 2024/9/5 |
3,455 |
3,535 |
3,450 |
3,510 |
+1.74% |
17,400 |
| 2024/9/4 |
3,425 |
3,490 |
3,425 |
3,450 |
-1.29% |
24,900 |
| 2024/9/3 |
3,430 |
3,520 |
3,425 |
3,495 |
+1.75% |
19,400 |
| 2024/9/2 |
3,470 |
3,470 |
3,375 |
3,435 |
-1.01% |
20,800 |
| 2024/8/30 |
3,545 |
3,545 |
3,465 |
3,470 |
-1.14% |
11,000 |
| 2024/8/29 |
3,540 |
3,540 |
3,380 |
3,510 |
-0.43% |
37,400 |
| 2024/8/28 |
3,515 |
3,535 |
3,495 |
3,525 |
+0.43% |
10,600 |
| 2024/8/27 |
3,500 |
3,535 |
3,485 |
3,510 |
-0.14% |
13,900 |
| 2024/8/26 |
3,530 |
3,530 |
3,490 |
3,515 |
-0.42% |
7,500 |
| 2024/8/23 |
3,520 |
3,580 |
3,500 |
3,530 |
-0.42% |
13,600 |
| 2024/8/22 |
3,575 |
3,590 |
3,530 |
3,545 |
-0.70% |
5,900 |
| 2024/8/21 |
3,530 |
3,585 |
3,500 |
3,570 |
+0.42% |
6,600 |
| 2024/8/20 |
3,510 |
3,560 |
3,510 |
3,555 |
+2.30% |
11,600 |
| 2024/8/19 |
3,470 |
3,545 |
3,460 |
3,475 |
-1.00% |
9,700 |
| 2024/8/16 |
3,555 |
3,555 |
3,505 |
3,510 |
+0.57% |
10,100 |
| 2024/8/15 |
3,540 |
3,540 |
3,480 |
3,490 |
-1.69% |
13,500 |
| 2024/8/14 |
3,500 |
3,570 |
3,455 |
3,550 |
+2.01% |
12,700 |
| 2024/8/13 |
3,410 |
3,500 |
3,410 |
3,480 |
+1.61% |
11,400 |
| 2024/8/9 |
3,430 |
3,595 |
3,365 |
3,425 |
+1.93% |
25,200 |
| 2024/8/8 |
3,335 |
3,415 |
3,335 |
3,360 |
-0.30% |
14,700 |
| 2024/8/7 |
3,360 |
3,435 |
3,325 |
3,370 |
-0.74% |
20,700 |
| 2024/8/6 |
3,005 |
3,400 |
3,005 |
3,395 |
+12.98% |
61,500 |
| 2024/8/5 |
3,340 |
3,380 |
3,000 |
3,005 |
-11.88% |
69,000 |
| 2024/8/2 |
3,450 |
3,480 |
3,410 |
3,410 |
-3.67% |
45,900 |
| 2024/8/1 |
3,610 |
3,640 |
3,520 |
3,540 |
-2.88% |
19,800 |
| 2024/7/31 |
3,560 |
3,645 |
3,555 |
3,645 |
+2.39% |
25,700 |
| 2024/7/30 |
3,610 |
3,625 |
3,545 |
3,560 |
-1.39% |
24,300 |
| 2024/7/29 |
3,530 |
3,615 |
3,530 |
3,610 |
+2.27% |
20,500 |
| 2024/7/26 |
3,490 |
3,535 |
3,475 |
3,530 |
+1.58% |
20,700 |
| 2024/7/25 |
3,480 |
3,520 |
3,450 |
3,475 |
-0.71% |
24,300 |
| 2024/7/24 |
3,480 |
3,525 |
3,480 |
3,500 |
+0.57% |
15,100 |
| 2024/7/23 |
3,510 |
3,545 |
3,465 |
3,480 |
-0.71% |
18,600 |
| 2024/7/22 |
3,495 |
3,505 |
3,460 |
3,505 |
-0.28% |
15,400 |
| 2024/7/19 |
3,565 |
3,580 |
3,500 |
3,515 |
-1.40% |
16,600 |
| 2024/7/18 |
3,600 |
3,615 |
3,565 |
3,565 |
-0.97% |
12,900 |
| 2024/7/17 |
3,600 |
3,615 |
3,570 |
3,600 |
+1.27% |
17,000 |
| 2024/7/16 |
3,600 |
3,605 |
3,555 |
3,555 |
-0.84% |
30,200 |
| 2024/7/12 |
3,510 |
3,620 |
3,510 |
3,585 |
+2.43% |
47,300 |
| 2024/7/11 |
3,450 |
3,500 |
3,445 |
3,500 |
+2.04% |
20,300 |
| 2024/7/10 |
3,445 |
3,460 |
3,385 |
3,430 |
-1.72% |
36,700 |
| 2024/7/9 |
3,440 |
3,500 |
3,440 |
3,490 |
+2.05% |
32,000 |
| 2024/7/8 |
3,450 |
3,455 |
3,380 |
3,420 |
-1.01% |
42,900 |
| 2024/7/5 |
3,480 |
3,480 |
3,430 |
3,455 |
-0.72% |
26,500 |
| 2024/7/4 |
3,415 |
3,485 |
3,410 |
3,480 |
+1.75% |
27,000 |
| 2024/7/3 |
3,405 |
3,450 |
3,395 |
3,420 |
+0.88% |
38,900 |
| 2024/7/2 |
3,410 |
3,435 |
3,390 |
3,390 |
-0.59% |
20,800 |
| 2024/7/1 |
3,355 |
3,415 |
3,355 |
3,410 |
+1.79% |
25,300 |
| 2024/6/28 |
3,385 |
3,395 |
3,350 |
3,350 |
-1.03% |
20,500 |
| 2024/6/27 |
3,365 |
3,395 |
3,360 |
3,385 |
+0.59% |
27,500 |
| 2024/6/26 |
3,375 |
3,395 |
3,345 |
3,365 |
-0.30% |
22,400 |
| 2024/6/25 |
3,395 |
3,415 |
3,355 |
3,375 |
+0.75% |
36,400 |
| 2024/6/24 |
3,300 |
3,370 |
3,280 |
3,350 |
+1.98% |
37,700 |
| 2024/6/21 |
3,390 |
3,405 |
3,275 |
3,285 |
-3.10% |
93,200 |
| 2024/6/20 |
3,465 |
3,470 |
3,390 |
3,390 |
-2.16% |
38,100 |
| 2024/6/19 |
3,405 |
3,480 |
3,405 |
3,465 |
+2.06% |
42,700 |
| 2024/6/18 |
3,380 |
3,405 |
3,365 |
3,395 |
+0.59% |
38,300 |
| 2024/6/17 |
3,330 |
3,395 |
3,320 |
3,375 |
+0.75% |
43,800 |
| 2024/6/14 |
3,270 |
3,400 |
3,270 |
3,350 |
+2.13% |
36,800 |
| 2024/6/13 |
3,305 |
3,325 |
3,275 |
3,280 |
-0.76% |
35,500 |
| 2024/6/12 |
3,270 |
3,320 |
3,270 |
3,305 |
+1.07% |
18,100 |
| 2024/6/11 |
3,305 |
3,330 |
3,270 |
3,270 |
-1.36% |
23,100 |
| 2024/6/10 |
3,305 |
3,320 |
3,290 |
3,315 |
+1.53% |
17,100 |
| 2024/6/7 |
3,235 |
3,305 |
3,235 |
3,265 |
+1.08% |
19,900 |
| 2024/6/6 |
3,225 |
3,255 |
3,220 |
3,230 |
+0.31% |
29,900 |
| 2024/6/5 |
3,305 |
3,305 |
3,220 |
3,220 |
-3.16% |
40,200 |
| 2024/6/4 |
3,380 |
3,380 |
3,325 |
3,325 |
-0.60% |
28,200 |
| 2024/6/3 |
3,405 |
3,440 |
3,340 |
3,345 |
-1.76% |
55,300 |
| 2024/5/31 |
3,415 |
3,465 |
3,400 |
3,405 |
-1.02% |
269,500 |
| 2024/5/30 |
3,400 |
3,445 |
3,375 |
3,440 |
+1.18% |
32,700 |
| 2024/5/29 |
3,400 |
3,430 |
3,395 |
3,400 |
+0.00% |
32,700 |
| 2024/5/28 |
3,435 |
3,450 |
3,400 |
3,400 |
-0.58% |
27,200 |
| 2024/5/27 |
3,380 |
3,420 |
3,335 |
3,420 |
+1.79% |
46,100 |
| 2024/5/24 |
3,315 |
3,370 |
3,295 |
3,360 |
-0.15% |
36,700 |
| 2024/5/23 |
3,380 |
3,380 |
3,320 |
3,365 |
+0.60% |
34,000 |
| 2024/5/22 |
3,345 |
3,390 |
3,335 |
3,345 |
+1.21% |
30,300 |
| 2024/5/21 |
3,320 |
3,345 |
3,290 |
3,305 |
+0.46% |
41,000 |
| 2024/5/20 |
3,335 |
3,335 |
3,245 |
3,290 |
-1.05% |
37,000 |
| 2024/5/17 |
3,310 |
3,325 |
3,285 |
3,325 |
+1.22% |
37,900 |
| 2024/5/16 |
3,345 |
3,355 |
3,270 |
3,285 |
-1.79% |
33,000 |
| 2024/5/15 |
3,465 |
3,465 |
3,300 |
3,345 |
-3.60% |
51,100 |
| 2024/5/14 |
3,315 |
3,495 |
3,270 |
3,470 |
+4.36% |
64,700 |
| 2024/5/13 |
3,280 |
3,360 |
3,255 |
3,325 |
+1.37% |
27,200 |
| 2024/5/10 |
3,200 |
3,300 |
3,200 |
3,280 |
+2.50% |
29,100 |
| 2024/5/9 |
3,175 |
3,220 |
3,175 |
3,200 |
+0.79% |
20,300 |
| 2024/5/8 |
3,275 |
3,285 |
3,170 |
3,175 |
-3.05% |
55,500 |
|
