日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
3,275 |
3,385 |
3,275 |
3,290 |
+0.77% |
1,600 |
2024/9/30 |
3,340 |
3,340 |
3,250 |
3,265 |
-2.25% |
2,100 |
2024/9/27 |
3,430 |
3,430 |
3,300 |
3,340 |
-2.62% |
1,300 |
2024/9/26 |
3,365 |
3,495 |
3,340 |
3,430 |
+2.08% |
7,200 |
2024/9/25 |
3,315 |
3,360 |
3,295 |
3,360 |
+1.36% |
1,800 |
2024/9/24 |
3,425 |
3,430 |
3,315 |
3,315 |
+0.15% |
3,900 |
2024/9/20 |
3,320 |
3,320 |
3,200 |
3,310 |
-2.36% |
13,900 |
2024/9/19 |
3,335 |
3,400 |
3,335 |
3,390 |
+2.11% |
3,400 |
2024/9/18 |
3,305 |
3,375 |
3,305 |
3,320 |
+0.91% |
3,900 |
2024/9/17 |
3,300 |
3,330 |
3,260 |
3,290 |
+1.08% |
1,900 |
2024/9/13 |
3,230 |
3,355 |
3,230 |
3,255 |
+0.93% |
1,000 |
2024/9/12 |
3,205 |
3,250 |
3,205 |
3,225 |
+0.62% |
2,700 |
2024/9/11 |
3,185 |
3,235 |
3,130 |
3,205 |
+0.63% |
3,200 |
2024/9/10 |
3,135 |
3,260 |
3,135 |
3,185 |
+1.76% |
3,300 |
2024/9/9 |
3,165 |
3,165 |
3,070 |
3,130 |
-1.42% |
6,100 |
2024/9/6 |
3,330 |
3,330 |
3,170 |
3,175 |
-2.61% |
4,500 |
2024/9/5 |
3,170 |
3,265 |
3,140 |
3,260 |
+6.19% |
6,400 |
2024/9/4 |
3,255 |
3,360 |
3,010 |
3,070 |
-6.97% |
8,400 |
2024/9/3 |
3,370 |
3,500 |
3,300 |
3,300 |
-1.93% |
8,900 |
2024/9/2 |
3,600 |
3,675 |
3,360 |
3,365 |
-5.08% |
11,700 |
2024/8/30 |
3,450 |
3,690 |
3,450 |
3,545 |
+2.75% |
7,900 |
2024/8/29 |
3,420 |
3,460 |
3,405 |
3,450 |
+1.62% |
1,900 |
2024/8/28 |
3,340 |
3,450 |
3,340 |
3,395 |
+1.65% |
2,400 |
2024/8/27 |
3,320 |
3,420 |
3,315 |
3,340 |
+0.60% |
3,300 |
2024/8/26 |
3,270 |
3,320 |
3,200 |
3,320 |
+1.37% |
3,200 |
2024/8/23 |
3,230 |
3,330 |
3,220 |
3,275 |
+1.55% |
4,300 |
2024/8/22 |
3,085 |
3,280 |
3,085 |
3,225 |
+4.88% |
5,100 |
2024/8/21 |
3,090 |
3,095 |
3,015 |
3,075 |
-0.49% |
3,300 |
2024/8/20 |
3,020 |
3,090 |
3,020 |
3,090 |
+3.03% |
2,500 |
2024/8/19 |
3,070 |
3,085 |
2,999 |
2,999 |
-2.31% |
2,500 |
2024/8/16 |
2,962 |
3,080 |
2,952 |
3,070 |
+3.86% |
5,900 |
2024/8/15 |
2,948 |
3,005 |
2,911 |
2,956 |
-0.10% |
9,200 |
2024/8/14 |
2,929 |
2,959 |
2,851 |
2,959 |
+0.34% |
2,700 |
2024/8/13 |
2,669 |
2,949 |
2,669 |
2,949 |
+1.10% |
12,400 |
2024/8/9 |
2,597 |
2,990 |
2,550 |
2,917 |
+8.16% |
9,200 |
2024/8/8 |
2,627 |
2,697 |
2,500 |
2,697 |
+3.61% |
3,300 |
2024/8/7 |
2,650 |
2,699 |
2,575 |
2,603 |
-1.77% |
2,300 |
2024/8/6 |
2,366 |
2,650 |
2,366 |
2,650 |
+10.42% |
9,100 |
2024/8/5 |
2,700 |
2,700 |
2,400 |
2,400 |
-15.10% |
2,900 |
2024/8/2 |
2,894 |
2,894 |
2,727 |
2,827 |
-3.78% |
2,500 |
2024/8/1 |
2,985 |
2,985 |
2,938 |
2,938 |
-1.84% |
600 |
2024/7/31 |
3,015 |
3,080 |
2,993 |
2,993 |
-1.22% |
1,100 |
2024/7/30 |
3,085 |
3,085 |
3,030 |
3,030 |
-1.78% |
1,100 |
2024/7/29 |
3,025 |
3,085 |
3,025 |
3,085 |
+0.00% |
500 |
2024/7/26 |
3,085 |
3,085 |
3,085 |
3,085 |
+0.00% |
400 |
2024/7/25 |
3,075 |
3,085 |
3,025 |
3,085 |
-0.16% |
700 |
2024/7/24 |
3,095 |
3,095 |
3,035 |
3,090 |
-0.16% |
400 |
2024/7/23 |
3,035 |
3,095 |
3,035 |
3,095 |
+0.00% |
300 |
2024/7/22 |
3,035 |
3,095 |
3,035 |
3,095 |
-0.16% |
500 |
2024/7/19 |
3,105 |
3,105 |
3,060 |
3,100 |
-0.16% |
2,100 |
2024/7/18 |
3,145 |
3,145 |
3,105 |
3,105 |
-0.48% |
600 |
2024/7/17 |
3,150 |
3,150 |
3,120 |
3,120 |
-0.64% |
1,700 |
2024/7/16 |
3,100 |
3,140 |
3,100 |
3,140 |
-0.16% |
200 |
2024/7/12 |
3,030 |
3,145 |
3,020 |
3,145 |
+1.45% |
600 |
2024/7/11 |
3,180 |
3,180 |
3,035 |
3,100 |
-1.59% |
2,100 |
2024/7/10 |
3,120 |
3,150 |
3,120 |
3,150 |
+0.96% |
3,000 |
2024/7/9 |
3,060 |
3,120 |
3,060 |
3,120 |
-0.32% |
800 |
2024/7/8 |
3,045 |
3,130 |
3,045 |
3,130 |
+1.95% |
400 |
2024/7/5 |
3,110 |
3,110 |
3,040 |
3,070 |
-1.29% |
1,400 |
2024/7/4 |
3,125 |
3,170 |
3,100 |
3,110 |
+3.67% |
2,000 |
2024/7/3 |
3,200 |
3,240 |
3,000 |
3,000 |
-6.25% |
2,500 |
2024/7/2 |
3,205 |
3,215 |
3,200 |
3,200 |
+0.00% |
800 |
2024/7/1 |
3,200 |
3,290 |
3,185 |
3,200 |
-0.62% |
900 |
2024/6/28 |
3,335 |
3,335 |
3,220 |
3,220 |
+0.78% |
800 |
2024/6/27 |
3,160 |
3,195 |
3,160 |
3,195 |
+1.11% |
600 |
2024/6/26 |
3,355 |
3,355 |
3,160 |
3,160 |
-2.02% |
6,200 |
2024/6/25 |
3,095 |
3,225 |
3,095 |
3,225 |
+4.03% |
2,800 |
2024/6/24 |
3,040 |
3,100 |
3,040 |
3,100 |
+2.65% |
1,500 |
2024/6/21 |
3,020 |
3,050 |
2,998 |
3,020 |
+0.67% |
2,100 |
2024/6/20 |
3,000 |
3,000 |
2,987 |
3,000 |
+0.67% |
1,600 |
2024/6/19 |
2,945 |
2,980 |
2,942 |
2,980 |
+1.57% |
1,600 |
2024/6/18 |
2,931 |
2,934 |
2,931 |
2,934 |
+1.17% |
1,100 |
2024/6/17 |
2,851 |
2,900 |
2,851 |
2,900 |
+1.19% |
500 |
2024/6/14 |
2,858 |
2,866 |
2,858 |
2,866 |
+0.14% |
500 |
2024/6/13 |
2,835 |
2,885 |
2,835 |
2,862 |
+0.95% |
1,100 |
2024/6/12 |
2,878 |
2,880 |
2,834 |
2,835 |
+0.11% |
800 |
2024/6/11 |
2,853 |
2,853 |
2,825 |
2,832 |
-0.60% |
2,000 |
2024/6/10 |
2,862 |
2,865 |
2,849 |
2,849 |
-0.21% |
1,900 |
2024/6/7 |
2,856 |
2,856 |
2,845 |
2,855 |
+0.18% |
1,100 |
2024/6/6 |
2,850 |
2,859 |
2,850 |
2,850 |
-1.72% |
900 |
2024/6/5 |
2,815 |
2,900 |
2,815 |
2,900 |
+1.22% |
400 |
2024/6/4 |
2,805 |
2,865 |
2,805 |
2,865 |
+0.53% |
2,600 |
2024/6/3 |
2,831 |
2,850 |
2,825 |
2,850 |
+0.88% |
1,600 |
2024/5/31 |
2,831 |
2,847 |
2,825 |
2,825 |
+0.04% |
500 |
2024/5/30 |
2,828 |
2,831 |
2,824 |
2,824 |
-0.11% |
1,100 |
2024/5/29 |
2,827 |
2,827 |
2,827 |
2,827 |
+0.04% |
100 |
2024/5/28 |
2,819 |
2,826 |
2,819 |
2,826 |
-1.50% |
200 |
2024/5/27 |
2,856 |
2,869 |
2,827 |
2,869 |
+0.74% |
1,100 |
2024/5/24 |
2,856 |
2,890 |
2,844 |
2,848 |
-0.28% |
900 |
2024/5/23 |
2,876 |
2,876 |
2,856 |
2,856 |
-1.86% |
500 |
2024/5/22 |
2,876 |
2,910 |
2,876 |
2,910 |
+1.25% |
200 |
2024/5/21 |
2,908 |
2,920 |
2,871 |
2,874 |
-1.91% |
1,000 |
2024/5/20 |
2,863 |
2,930 |
2,863 |
2,930 |
+1.74% |
2,500 |
2024/5/17 |
2,879 |
2,900 |
2,879 |
2,880 |
+1.59% |
1,700 |
2024/5/16 |
2,840 |
2,848 |
2,835 |
2,835 |
-2.24% |
600 |
2024/5/15 |
2,937 |
2,937 |
2,900 |
2,900 |
-2.91% |
800 |
2024/5/13 |
2,987 |
2,987 |
2,916 |
2,987 |
+0.57% |
3,300 |
2024/5/10 |
2,845 |
3,000 |
2,819 |
2,970 |
+4.95% |
5,100 |
2024/5/9 |
2,802 |
2,830 |
2,802 |
2,830 |
+0.60% |
200 |
2024/5/8 |
2,800 |
2,813 |
2,800 |
2,813 |
+0.57% |
400 |
2024/5/2 |
2,796 |
2,798 |
2,796 |
2,797 |
+0.14% |
300 |
2024/5/1 |
2,833 |
2,833 |
2,783 |
2,793 |
-1.41% |
500 |
2024/4/26 |
2,845 |
2,845 |
2,828 |
2,833 |
-0.42% |
1,000 |
2024/4/25 |
2,807 |
2,845 |
2,757 |
2,845 |
+0.00% |
1,100 |
2024/4/24 |
2,787 |
2,845 |
2,737 |
2,845 |
+3.53% |
1,600 |
2024/4/23 |
2,637 |
2,779 |
2,637 |
2,748 |
+4.33% |
1,400 |
2024/4/22 |
2,635 |
2,635 |
2,634 |
2,634 |
+0.27% |
300 |
2024/4/19 |
2,635 |
2,635 |
2,627 |
2,627 |
-0.30% |
700 |
2024/4/18 |
2,651 |
2,651 |
2,635 |
2,635 |
-0.60% |
800 |
2024/4/17 |
2,682 |
2,689 |
2,651 |
2,651 |
-1.23% |
900 |
2024/4/16 |
2,720 |
2,720 |
2,684 |
2,684 |
-0.74% |
1,300 |
2024/4/15 |
2,759 |
2,797 |
2,704 |
2,704 |
-1.99% |
2,200 |
2024/4/12 |
2,759 |
2,803 |
2,759 |
2,759 |
-1.78% |
1,200 |
2024/4/11 |
2,791 |
2,809 |
2,755 |
2,809 |
-1.13% |
1,400 |
2024/4/10 |
2,890 |
2,890 |
2,810 |
2,841 |
-1.70% |
1,200 |
2024/4/9 |
2,901 |
2,901 |
2,851 |
2,890 |
-0.45% |
1,100 |
2024/4/8 |
2,950 |
2,968 |
2,903 |
2,903 |
-1.59% |
900 |
2024/4/5 |
2,910 |
2,950 |
2,910 |
2,950 |
-0.34% |
1,000 |
2024/4/4 |
2,985 |
2,985 |
2,951 |
2,960 |
-2.15% |
1,200 |
2024/4/3 |
2,956 |
3,025 |
2,956 |
3,025 |
+0.83% |
300 |
2024/4/2 |
2,975 |
3,005 |
2,975 |
3,000 |
+0.84% |
500 |
2024/4/1 |
3,030 |
3,030 |
2,960 |
2,975 |
-1.82% |
300 |
2024/3/29 |
3,030 |
3,065 |
3,030 |
3,030 |
+1.13% |
700 |
|