| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
3,369 |
3,394 |
3,335 |
3,361 |
-4.14% |
994,300 |
| 2024/10/31 |
3,347 |
3,513 |
3,280 |
3,506 |
+2.60% |
1,018,700 |
| 2024/10/30 |
3,397 |
3,425 |
3,347 |
3,417 |
+2.24% |
681,000 |
| 2024/10/29 |
3,318 |
3,357 |
3,316 |
3,342 |
-0.06% |
217,800 |
| 2024/10/28 |
3,294 |
3,358 |
3,288 |
3,344 |
+1.39% |
209,900 |
| 2024/10/25 |
3,323 |
3,330 |
3,266 |
3,298 |
-0.69% |
246,700 |
| 2024/10/24 |
3,335 |
3,355 |
3,313 |
3,321 |
-0.57% |
260,500 |
| 2024/10/23 |
3,320 |
3,374 |
3,317 |
3,340 |
+0.12% |
143,500 |
| 2024/10/22 |
3,360 |
3,364 |
3,305 |
3,336 |
-0.74% |
312,700 |
| 2024/10/21 |
3,390 |
3,391 |
3,361 |
3,361 |
-0.74% |
203,500 |
| 2024/10/18 |
3,388 |
3,395 |
3,366 |
3,386 |
-0.12% |
303,600 |
| 2024/10/17 |
3,390 |
3,409 |
3,386 |
3,390 |
-0.50% |
291,300 |
| 2024/10/16 |
3,391 |
3,426 |
3,381 |
3,407 |
-0.67% |
160,700 |
| 2024/10/15 |
3,447 |
3,458 |
3,429 |
3,430 |
-0.15% |
239,300 |
| 2024/10/11 |
3,465 |
3,465 |
3,428 |
3,435 |
-0.75% |
264,400 |
| 2024/10/10 |
3,470 |
3,472 |
3,441 |
3,461 |
+0.55% |
167,900 |
| 2024/10/9 |
3,466 |
3,475 |
3,427 |
3,442 |
-0.46% |
242,400 |
| 2024/10/8 |
3,470 |
3,491 |
3,443 |
3,458 |
-1.85% |
206,200 |
| 2024/10/7 |
3,531 |
3,550 |
3,512 |
3,523 |
+1.03% |
465,300 |
| 2024/10/4 |
3,474 |
3,508 |
3,470 |
3,487 |
+0.72% |
510,300 |
| 2024/10/3 |
3,470 |
3,496 |
3,462 |
3,462 |
+1.35% |
340,400 |
| 2024/10/2 |
3,403 |
3,457 |
3,393 |
3,416 |
+0.15% |
371,500 |
| 2024/10/1 |
3,390 |
3,431 |
3,376 |
3,411 |
+1.46% |
429,800 |
| 2024/9/30 |
3,324 |
3,394 |
3,311 |
3,362 |
-3.56% |
352,500 |
| 2024/9/27 |
3,451 |
3,493 |
3,434 |
3,486 |
+1.37% |
407,400 |
| 2024/9/26 |
3,412 |
3,440 |
3,391 |
3,439 |
+1.99% |
445,300 |
| 2024/9/25 |
3,389 |
3,394 |
3,359 |
3,372 |
+0.24% |
310,800 |
| 2024/9/24 |
3,350 |
3,394 |
3,325 |
3,364 |
+1.63% |
509,100 |
| 2024/9/20 |
3,302 |
3,340 |
3,292 |
3,310 |
+0.98% |
534,600 |
| 2024/9/19 |
3,264 |
3,298 |
3,244 |
3,278 |
+1.58% |
302,600 |
| 2024/9/18 |
3,226 |
3,248 |
3,212 |
3,227 |
+0.16% |
194,300 |
| 2024/9/17 |
3,235 |
3,239 |
3,187 |
3,222 |
+0.50% |
361,200 |
| 2024/9/13 |
3,217 |
3,217 |
3,180 |
3,206 |
+0.22% |
349,500 |
| 2024/9/12 |
3,280 |
3,284 |
3,195 |
3,199 |
+0.16% |
276,100 |
| 2024/9/11 |
3,222 |
3,231 |
3,183 |
3,194 |
-1.02% |
410,700 |
| 2024/9/10 |
3,244 |
3,262 |
3,227 |
3,227 |
-0.71% |
308,300 |
| 2024/9/9 |
3,185 |
3,262 |
3,180 |
3,250 |
+0.37% |
303,400 |
| 2024/9/6 |
3,269 |
3,280 |
3,199 |
3,238 |
-0.74% |
424,100 |
| 2024/9/5 |
3,225 |
3,290 |
3,194 |
3,262 |
-0.24% |
473,900 |
| 2024/9/4 |
3,288 |
3,317 |
3,263 |
3,270 |
-4.55% |
591,400 |
| 2024/9/3 |
3,421 |
3,448 |
3,390 |
3,426 |
-0.12% |
526,400 |
| 2024/9/2 |
3,465 |
3,468 |
3,408 |
3,430 |
-1.12% |
550,700 |
| 2024/8/30 |
3,413 |
3,484 |
3,407 |
3,469 |
+1.64% |
410,800 |
| 2024/8/29 |
3,418 |
3,433 |
3,397 |
3,413 |
-0.18% |
217,600 |
| 2024/8/28 |
3,384 |
3,431 |
3,352 |
3,419 |
+1.12% |
230,400 |
| 2024/8/27 |
3,392 |
3,392 |
3,362 |
3,381 |
-0.47% |
391,300 |
| 2024/8/26 |
3,456 |
3,460 |
3,397 |
3,397 |
-1.71% |
307,300 |
| 2024/8/23 |
3,475 |
3,494 |
3,456 |
3,456 |
-0.17% |
301,200 |
| 2024/8/22 |
3,498 |
3,506 |
3,450 |
3,462 |
-0.97% |
390,700 |
| 2024/8/21 |
3,454 |
3,498 |
3,431 |
3,496 |
-0.09% |
625,200 |
| 2024/8/20 |
3,502 |
3,517 |
3,469 |
3,499 |
+0.29% |
284,900 |
| 2024/8/19 |
3,495 |
3,512 |
3,475 |
3,489 |
-0.17% |
379,200 |
| 2024/8/16 |
3,524 |
3,524 |
3,480 |
3,495 |
+0.60% |
346,600 |
| 2024/8/15 |
3,439 |
3,500 |
3,436 |
3,474 |
+1.02% |
386,400 |
| 2024/8/14 |
3,400 |
3,442 |
3,380 |
3,439 |
+1.60% |
430,700 |
| 2024/8/13 |
3,368 |
3,399 |
3,342 |
3,385 |
+0.09% |
512,900 |
| 2024/8/9 |
3,389 |
3,419 |
3,342 |
3,382 |
+2.11% |
992,900 |
| 2024/8/8 |
3,295 |
3,379 |
3,286 |
3,312 |
-0.12% |
456,700 |
| 2024/8/7 |
3,202 |
3,388 |
3,200 |
3,316 |
-0.63% |
712,100 |
| 2024/8/6 |
3,140 |
3,372 |
3,140 |
3,337 |
+11.81% |
1,124,200 |
| 2024/8/5 |
3,280 |
3,295 |
2,965 |
2,984.5 |
-12.45% |
1,188,600 |
| 2024/8/2 |
3,425 |
3,449 |
3,399 |
3,409 |
-3.13% |
809,700 |
| 2024/8/1 |
3,555 |
3,562 |
3,479 |
3,519 |
-2.20% |
685,000 |
| 2024/7/31 |
3,550 |
3,614 |
3,505 |
3,598 |
+1.98% |
827,900 |
| 2024/7/30 |
3,594 |
3,609 |
3,413 |
3,528 |
-3.71% |
2,596,200 |
| 2024/7/29 |
3,624 |
3,679 |
3,607 |
3,664 |
+2.92% |
633,500 |
| 2024/7/26 |
3,537 |
3,578 |
3,537 |
3,560 |
+0.65% |
467,500 |
| 2024/7/25 |
3,588 |
3,601 |
3,537 |
3,537 |
-2.51% |
587,300 |
| 2024/7/24 |
3,635 |
3,679 |
3,628 |
3,628 |
-0.41% |
428,000 |
| 2024/7/23 |
3,646 |
3,676 |
3,633 |
3,643 |
+1.03% |
429,600 |
| 2024/7/22 |
3,606 |
3,639 |
3,595 |
3,606 |
-0.17% |
346,000 |
| 2024/7/19 |
3,611 |
3,628 |
3,591 |
3,612 |
+0.03% |
387,200 |
| 2024/7/18 |
3,641 |
3,660 |
3,611 |
3,611 |
-1.55% |
341,300 |
| 2024/7/17 |
3,672 |
3,683 |
3,651 |
3,668 |
+0.66% |
343,600 |
| 2024/7/16 |
3,650 |
3,669 |
3,629 |
3,644 |
-0.44% |
371,400 |
| 2024/7/12 |
3,672 |
3,710 |
3,660 |
3,660 |
-1.51% |
405,700 |
| 2024/7/11 |
3,670 |
3,720 |
3,665 |
3,716 |
+1.81% |
421,100 |
| 2024/7/10 |
3,650 |
3,669 |
3,629 |
3,650 |
-1.03% |
467,200 |
| 2024/7/9 |
3,656 |
3,699 |
3,620 |
3,688 |
+1.49% |
399,800 |
| 2024/7/8 |
3,600 |
3,659 |
3,600 |
3,634 |
+1.11% |
611,600 |
| 2024/7/5 |
3,620 |
3,624 |
3,593 |
3,594 |
-0.66% |
396,600 |
| 2024/7/4 |
3,606 |
3,651 |
3,591 |
3,618 |
+0.30% |
543,900 |
| 2024/7/3 |
3,646 |
3,649 |
3,588 |
3,607 |
-0.91% |
691,700 |
| 2024/7/2 |
3,632 |
3,648 |
3,612 |
3,640 |
-0.03% |
756,000 |
| 2024/7/1 |
3,659 |
3,677 |
3,641 |
3,641 |
-0.49% |
475,900 |
| 2024/6/28 |
3,661 |
3,680 |
3,651 |
3,659 |
-0.81% |
392,500 |
| 2024/6/27 |
3,625 |
3,710 |
3,620 |
3,689 |
-0.32% |
548,800 |
| 2024/6/26 |
3,700 |
3,719 |
3,684 |
3,701 |
+0.41% |
474,300 |
| 2024/6/25 |
3,709 |
3,713 |
3,677 |
3,686 |
-0.30% |
286,300 |
| 2024/6/24 |
3,670 |
3,697 |
3,651 |
3,697 |
+0.82% |
329,900 |
| 2024/6/21 |
3,646 |
3,675 |
3,633 |
3,667 |
+0.58% |
545,000 |
| 2024/6/20 |
3,630 |
3,664 |
3,630 |
3,646 |
-0.03% |
265,600 |
| 2024/6/19 |
3,691 |
3,732 |
3,626 |
3,647 |
-1.17% |
253,900 |
| 2024/6/18 |
3,680 |
3,691 |
3,658 |
3,690 |
+1.49% |
276,600 |
| 2024/6/17 |
3,623 |
3,653 |
3,591 |
3,636 |
-0.11% |
326,700 |
| 2024/6/14 |
3,594 |
3,685 |
3,594 |
3,640 |
+0.19% |
478,800 |
| 2024/6/13 |
3,660 |
3,662 |
3,601 |
3,633 |
+0.25% |
321,600 |
| 2024/6/12 |
3,700 |
3,706 |
3,624 |
3,624 |
-2.82% |
346,000 |
| 2024/6/11 |
3,728 |
3,771 |
3,724 |
3,729 |
+0.19% |
309,000 |
| 2024/6/10 |
3,710 |
3,740 |
3,701 |
3,722 |
+0.30% |
273,400 |
| 2024/6/7 |
3,680 |
3,729 |
3,680 |
3,711 |
+0.76% |
229,800 |
| 2024/6/6 |
3,735 |
3,735 |
3,683 |
3,683 |
-1.15% |
307,500 |
| 2024/6/5 |
3,709 |
3,756 |
3,700 |
3,726 |
-0.05% |
489,500 |
| 2024/6/4 |
3,710 |
3,741 |
3,705 |
3,728 |
-0.19% |
1,166,700 |
| 2024/6/3 |
3,696 |
3,765 |
3,694 |
3,735 |
+1.08% |
457,400 |
| 2024/5/31 |
3,612 |
3,697 |
3,610 |
3,695 |
+2.90% |
452,900 |
| 2024/5/30 |
3,590 |
3,592 |
3,545 |
3,591 |
-0.33% |
325,000 |
| 2024/5/29 |
3,596 |
3,641 |
3,585 |
3,603 |
+0.00% |
320,500 |
| 2024/5/28 |
3,606 |
3,625 |
3,593 |
3,603 |
-0.33% |
234,600 |
| 2024/5/27 |
3,610 |
3,625 |
3,574 |
3,615 |
+0.14% |
481,600 |
| 2024/5/24 |
3,577 |
3,628 |
3,575 |
3,610 |
-0.36% |
1,098,800 |
| 2024/5/23 |
3,596 |
3,623 |
3,562 |
3,623 |
+0.75% |
568,300 |
| 2024/5/22 |
3,620 |
3,626 |
3,592 |
3,596 |
-1.43% |
332,600 |
| 2024/5/21 |
3,647 |
3,687 |
3,629 |
3,648 |
+0.72% |
296,200 |
| 2024/5/20 |
3,620 |
3,659 |
3,614 |
3,622 |
-0.19% |
302,400 |
| 2024/5/17 |
3,622 |
3,659 |
3,611 |
3,629 |
-0.93% |
314,900 |
| 2024/5/16 |
3,672 |
3,676 |
3,622 |
3,663 |
+0.03% |
340,700 |
| 2024/5/15 |
3,625 |
3,666 |
3,620 |
3,662 |
+1.38% |
366,400 |
| 2024/5/14 |
3,591 |
3,613 |
3,556 |
3,612 |
-0.03% |
491,200 |
| 2024/5/13 |
3,570 |
3,619 |
3,540 |
3,613 |
+0.84% |
423,900 |
| 2024/5/10 |
3,655 |
3,668 |
3,571 |
3,583 |
-1.54% |
660,400 |
| 2024/5/9 |
3,647 |
3,673 |
3,621 |
3,639 |
-0.14% |
432,000 |
| 2024/5/8 |
3,691 |
3,702 |
3,644 |
3,644 |
-1.11% |
418,800 |
|
