日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
3,700 |
3,765 |
3,670 |
3,710 |
+2.06% |
89,300 |
2024/9/19 |
3,685 |
3,700 |
3,625 |
3,635 |
+1.25% |
77,600 |
2024/9/18 |
3,665 |
3,665 |
3,560 |
3,590 |
-0.83% |
68,400 |
2024/9/17 |
3,635 |
3,685 |
3,585 |
3,620 |
-0.55% |
91,500 |
2024/9/13 |
3,585 |
3,700 |
3,585 |
3,640 |
+1.53% |
119,900 |
2024/9/12 |
3,530 |
3,610 |
3,500 |
3,585 |
+4.67% |
95,200 |
2024/9/11 |
3,415 |
3,520 |
3,390 |
3,425 |
-0.72% |
67,300 |
2024/9/10 |
3,470 |
3,500 |
3,430 |
3,450 |
+0.15% |
75,400 |
2024/9/9 |
3,380 |
3,470 |
3,340 |
3,445 |
-2.41% |
85,700 |
2024/9/6 |
3,630 |
3,685 |
3,495 |
3,530 |
-2.08% |
92,300 |
2024/9/5 |
3,655 |
3,710 |
3,600 |
3,605 |
-4.76% |
136,200 |
2024/9/4 |
3,795 |
3,840 |
3,750 |
3,785 |
-3.81% |
75,400 |
2024/9/3 |
3,995 |
4,010 |
3,925 |
3,935 |
-1.25% |
36,800 |
2024/9/2 |
4,020 |
4,040 |
3,960 |
3,985 |
+0.76% |
77,100 |
2024/8/30 |
3,975 |
3,990 |
3,895 |
3,955 |
+0.76% |
88,600 |
2024/8/29 |
3,940 |
3,965 |
3,865 |
3,925 |
-0.38% |
56,300 |
2024/8/28 |
3,975 |
3,975 |
3,900 |
3,940 |
-1.01% |
63,700 |
2024/8/27 |
3,945 |
4,000 |
3,890 |
3,980 |
+0.89% |
53,600 |
2024/8/26 |
3,965 |
3,980 |
3,895 |
3,945 |
-0.88% |
72,000 |
2024/8/23 |
4,080 |
4,085 |
3,970 |
3,980 |
-3.98% |
112,400 |
2024/8/22 |
4,045 |
4,160 |
3,985 |
4,145 |
+3.62% |
179,100 |
2024/8/21 |
3,910 |
4,080 |
3,910 |
4,000 |
+0.50% |
172,600 |
2024/8/20 |
3,855 |
3,990 |
3,820 |
3,980 |
+7.13% |
159,400 |
2024/8/19 |
3,755 |
3,810 |
3,710 |
3,715 |
-3.63% |
86,900 |
2024/8/16 |
3,760 |
3,880 |
3,755 |
3,855 |
+4.90% |
131,200 |
2024/8/15 |
3,635 |
3,700 |
3,605 |
3,675 |
-0.27% |
149,900 |
2024/8/14 |
3,710 |
3,735 |
3,625 |
3,685 |
-0.81% |
109,900 |
2024/8/13 |
3,640 |
3,725 |
3,500 |
3,715 |
+0.68% |
188,100 |
2024/8/9 |
3,895 |
3,895 |
3,555 |
3,690 |
+15.49% |
344,300 |
2024/8/8 |
3,150 |
3,245 |
3,120 |
3,195 |
-0.78% |
106,800 |
2024/8/7 |
3,180 |
3,305 |
3,145 |
3,220 |
-3.01% |
173,900 |
2024/8/6 |
3,225 |
3,400 |
3,220 |
3,320 |
+10.48% |
149,700 |
2024/8/5 |
3,195 |
3,265 |
2,959 |
3,005 |
-13.15% |
139,300 |
2024/8/2 |
3,655 |
3,660 |
3,460 |
3,460 |
-9.66% |
210,800 |
2024/8/1 |
3,870 |
3,900 |
3,715 |
3,830 |
+0.13% |
105,800 |
2024/7/31 |
3,715 |
3,830 |
3,685 |
3,825 |
+2.00% |
65,200 |
2024/7/30 |
3,805 |
3,865 |
3,730 |
3,750 |
-1.57% |
105,000 |
2024/7/29 |
3,740 |
3,810 |
3,705 |
3,810 |
+3.11% |
154,000 |
2024/7/26 |
3,750 |
3,805 |
3,685 |
3,695 |
-2.38% |
89,500 |
2024/7/25 |
3,825 |
3,835 |
3,690 |
3,785 |
-2.82% |
125,800 |
2024/7/24 |
3,980 |
3,990 |
3,895 |
3,895 |
-3.11% |
107,600 |
2024/7/23 |
4,160 |
4,200 |
3,990 |
4,020 |
-1.71% |
79,300 |
2024/7/22 |
4,140 |
4,160 |
4,050 |
4,090 |
-1.45% |
57,500 |
2024/7/19 |
4,150 |
4,205 |
4,140 |
4,150 |
-0.36% |
46,800 |
2024/7/18 |
4,145 |
4,245 |
4,140 |
4,165 |
-2.80% |
54,600 |
2024/7/17 |
4,345 |
4,370 |
4,285 |
4,285 |
+0.00% |
47,600 |
2024/7/16 |
4,355 |
4,370 |
4,285 |
4,285 |
-2.06% |
63,300 |
2024/7/12 |
4,345 |
4,405 |
4,330 |
4,375 |
-0.57% |
59,400 |
2024/7/11 |
4,475 |
4,475 |
4,370 |
4,400 |
-0.90% |
74,300 |
2024/7/10 |
4,470 |
4,485 |
4,395 |
4,440 |
-1.55% |
52,900 |
2024/7/9 |
4,400 |
4,520 |
4,380 |
4,510 |
+3.68% |
72,600 |
2024/7/8 |
4,330 |
4,400 |
4,305 |
4,350 |
-1.14% |
58,900 |
2024/7/5 |
4,415 |
4,525 |
4,375 |
4,400 |
-0.34% |
54,900 |
2024/7/4 |
4,440 |
4,450 |
4,400 |
4,415 |
+0.11% |
34,500 |
2024/7/3 |
4,360 |
4,475 |
4,360 |
4,410 |
+0.23% |
45,600 |
2024/7/2 |
4,440 |
4,460 |
4,385 |
4,400 |
-1.01% |
73,100 |
2024/7/1 |
4,615 |
4,640 |
4,435 |
4,445 |
-3.37% |
79,900 |
2024/6/28 |
4,685 |
4,685 |
4,580 |
4,600 |
-1.18% |
73,900 |
2024/6/27 |
4,575 |
4,680 |
4,530 |
4,655 |
+0.98% |
69,600 |
2024/6/26 |
4,620 |
4,635 |
4,570 |
4,610 |
+0.44% |
78,700 |
2024/6/25 |
4,560 |
4,610 |
4,520 |
4,590 |
+1.32% |
50,000 |
2024/6/24 |
4,455 |
4,530 |
4,435 |
4,530 |
+1.68% |
52,600 |
2024/6/21 |
4,505 |
4,590 |
4,445 |
4,455 |
-2.62% |
83,900 |
2024/6/20 |
4,460 |
4,590 |
4,460 |
4,575 |
+1.44% |
75,300 |
2024/6/19 |
4,490 |
4,545 |
4,470 |
4,510 |
+2.04% |
88,400 |
2024/6/18 |
4,425 |
4,515 |
4,390 |
4,420 |
-0.11% |
90,300 |
2024/6/17 |
4,430 |
4,510 |
4,390 |
4,425 |
-0.78% |
71,400 |
2024/6/14 |
4,375 |
4,465 |
4,340 |
4,460 |
+1.94% |
94,200 |
2024/6/13 |
4,355 |
4,425 |
4,305 |
4,375 |
+1.39% |
58,100 |
2024/6/12 |
4,320 |
4,335 |
4,235 |
4,315 |
-0.12% |
54,900 |
2024/6/11 |
4,380 |
4,440 |
4,290 |
4,320 |
+1.53% |
83,300 |
2024/6/10 |
4,275 |
4,310 |
4,230 |
4,255 |
+0.71% |
40,300 |
2024/6/7 |
4,135 |
4,280 |
4,100 |
4,225 |
+2.18% |
71,100 |
2024/6/6 |
4,170 |
4,215 |
4,090 |
4,135 |
-0.84% |
146,600 |
2024/6/5 |
4,130 |
4,205 |
4,035 |
4,170 |
-1.30% |
140,300 |
2024/6/4 |
4,240 |
4,265 |
4,195 |
4,225 |
-1.97% |
35,300 |
2024/6/3 |
4,370 |
4,395 |
4,295 |
4,310 |
-1.26% |
50,700 |
2024/5/31 |
4,300 |
4,385 |
4,290 |
4,365 |
+1.39% |
43,100 |
2024/5/30 |
4,300 |
4,345 |
4,235 |
4,305 |
-0.46% |
71,600 |
2024/5/29 |
4,415 |
4,435 |
4,320 |
4,325 |
-2.04% |
41,900 |
2024/5/28 |
4,510 |
4,555 |
4,405 |
4,415 |
-1.89% |
48,600 |
2024/5/27 |
4,450 |
4,500 |
4,405 |
4,500 |
+0.11% |
53,900 |
2024/5/24 |
4,445 |
4,605 |
4,370 |
4,495 |
-1.64% |
124,800 |
2024/5/23 |
4,365 |
4,620 |
4,310 |
4,570 |
+5.91% |
172,900 |
2024/5/22 |
4,445 |
4,445 |
4,300 |
4,315 |
-3.79% |
97,000 |
2024/5/21 |
4,580 |
4,650 |
4,475 |
4,485 |
-2.29% |
91,800 |
2024/5/20 |
4,620 |
4,700 |
4,590 |
4,590 |
-1.08% |
128,000 |
2024/5/17 |
4,430 |
4,640 |
4,370 |
4,640 |
+3.46% |
186,200 |
2024/5/16 |
4,350 |
4,515 |
4,335 |
4,485 |
+4.06% |
145,000 |
2024/5/15 |
4,430 |
4,460 |
4,300 |
4,310 |
-3.15% |
221,900 |
2024/5/14 |
4,500 |
4,740 |
4,345 |
4,450 |
-2.20% |
374,900 |
2024/5/13 |
4,550 |
4,550 |
4,550 |
4,550 |
+18.18% |
92,900 |
2024/5/10 |
3,850 |
3,875 |
3,800 |
3,850 |
+0.65% |
70,200 |
2024/5/9 |
3,815 |
3,855 |
3,775 |
3,825 |
-0.52% |
110,000 |
2024/5/8 |
3,830 |
3,855 |
3,785 |
3,845 |
-0.90% |
92,800 |
2024/5/7 |
3,890 |
3,915 |
3,835 |
3,880 |
-1.27% |
128,900 |
2024/5/2 |
4,020 |
4,020 |
3,905 |
3,930 |
-2.36% |
107,600 |
2024/5/1 |
4,110 |
4,130 |
4,010 |
4,025 |
-3.25% |
49,900 |
2024/4/30 |
4,125 |
4,175 |
4,035 |
4,160 |
+2.59% |
106,300 |
2024/4/26 |
3,960 |
4,135 |
3,960 |
4,055 |
+1.38% |
117,800 |
2024/4/25 |
3,915 |
4,055 |
3,910 |
4,000 |
+0.38% |
99,800 |
2024/4/24 |
3,820 |
4,010 |
3,795 |
3,985 |
+5.42% |
151,700 |
2024/4/23 |
3,805 |
3,830 |
3,760 |
3,780 |
+0.53% |
64,500 |
2024/4/22 |
3,740 |
3,840 |
3,730 |
3,760 |
+1.48% |
92,000 |
2024/4/19 |
3,780 |
3,840 |
3,635 |
3,705 |
-3.77% |
113,300 |
2024/4/18 |
3,710 |
3,895 |
3,680 |
3,850 |
+3.49% |
173,000 |
2024/4/17 |
3,700 |
3,760 |
3,660 |
3,720 |
+2.34% |
131,700 |
2024/4/16 |
3,620 |
3,645 |
3,595 |
3,635 |
-0.55% |
61,400 |
2024/4/15 |
3,620 |
3,670 |
3,590 |
3,655 |
-0.95% |
87,700 |
2024/4/12 |
3,735 |
3,765 |
3,685 |
3,690 |
-1.47% |
102,000 |
2024/4/11 |
3,800 |
3,800 |
3,740 |
3,745 |
-1.71% |
58,800 |
2024/4/10 |
3,780 |
3,830 |
3,755 |
3,810 |
-0.78% |
126,600 |
2024/4/9 |
3,880 |
3,900 |
3,825 |
3,840 |
-0.26% |
46,200 |
2024/4/8 |
3,900 |
3,935 |
3,790 |
3,850 |
-1.53% |
120,200 |
2024/4/5 |
3,920 |
3,955 |
3,860 |
3,910 |
-0.64% |
76,800 |
2024/4/4 |
3,995 |
4,025 |
3,905 |
3,935 |
-0.25% |
59,400 |
2024/4/3 |
3,905 |
3,985 |
3,905 |
3,945 |
-0.13% |
53,200 |
2024/4/2 |
3,900 |
3,985 |
3,880 |
3,950 |
+0.51% |
105,100 |
2024/4/1 |
4,050 |
4,065 |
3,920 |
3,930 |
-3.79% |
66,100 |
2024/3/29 |
4,045 |
4,140 |
4,010 |
4,085 |
+1.49% |
65,500 |
2024/3/28 |
4,090 |
4,125 |
4,020 |
4,025 |
-1.95% |
45,700 |
2024/3/27 |
4,195 |
4,215 |
4,090 |
4,105 |
-1.08% |
80,300 |
2024/3/26 |
4,055 |
4,185 |
4,055 |
4,150 |
+1.59% |
57,400 |
|