日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
2,691 |
2,735 |
2,680 |
2,721 |
+1.99% |
312,800 |
2024/9/19 |
2,700 |
2,719 |
2,657 |
2,668 |
-0.41% |
184,400 |
2024/9/18 |
2,675 |
2,691 |
2,650 |
2,679 |
+0.87% |
155,500 |
2024/9/17 |
2,667 |
2,697 |
2,626 |
2,656 |
+0.80% |
116,900 |
2024/9/13 |
2,639 |
2,660 |
2,622 |
2,635 |
-1.13% |
158,400 |
2024/9/12 |
2,659 |
2,676 |
2,637 |
2,665 |
+0.68% |
166,700 |
2024/9/11 |
2,693 |
2,700 |
2,635 |
2,647 |
-1.16% |
165,600 |
2024/9/10 |
2,650 |
2,688 |
2,622 |
2,678 |
+1.44% |
136,100 |
2024/9/9 |
2,549 |
2,647 |
2,526 |
2,640 |
+0.34% |
164,500 |
2024/9/6 |
2,670 |
2,675 |
2,614 |
2,631 |
-0.38% |
137,300 |
2024/9/5 |
2,635 |
2,694 |
2,635 |
2,641 |
+0.23% |
193,900 |
2024/9/4 |
2,603 |
2,642 |
2,598 |
2,635 |
-1.61% |
157,600 |
2024/9/3 |
2,659 |
2,703 |
2,642 |
2,678 |
+1.36% |
98,300 |
2024/9/2 |
2,647 |
2,665 |
2,619 |
2,642 |
+0.30% |
101,600 |
2024/8/30 |
2,659 |
2,677 |
2,621 |
2,634 |
-0.72% |
176,500 |
2024/8/29 |
2,684 |
2,702 |
2,640 |
2,653 |
-0.90% |
141,000 |
2024/8/28 |
2,715 |
2,717 |
2,666 |
2,677 |
-1.76% |
107,500 |
2024/8/27 |
2,728 |
2,730 |
2,696 |
2,725 |
+0.41% |
90,600 |
2024/8/26 |
2,670 |
2,728 |
2,660 |
2,714 |
+0.97% |
152,100 |
2024/8/23 |
2,704 |
2,725 |
2,679 |
2,688 |
-0.19% |
174,600 |
2024/8/22 |
2,662 |
2,707 |
2,652 |
2,693 |
+0.97% |
186,600 |
2024/8/21 |
2,615 |
2,681 |
2,601 |
2,667 |
+1.99% |
222,200 |
2024/8/20 |
2,588 |
2,623 |
2,567 |
2,615 |
+1.36% |
189,700 |
2024/8/19 |
2,598 |
2,615 |
2,575 |
2,580 |
-0.77% |
129,300 |
2024/8/16 |
2,574 |
2,600 |
2,553 |
2,600 |
+2.00% |
173,100 |
2024/8/15 |
2,560 |
2,577 |
2,537 |
2,549 |
+0.08% |
139,600 |
2024/8/14 |
2,549 |
2,560 |
2,521 |
2,547 |
+0.28% |
127,200 |
2024/8/13 |
2,525 |
2,563 |
2,517 |
2,540 |
+1.20% |
155,200 |
2024/8/9 |
2,540 |
2,545 |
2,483 |
2,510 |
+0.60% |
255,200 |
2024/8/8 |
2,439 |
2,533 |
2,430 |
2,495 |
-1.73% |
227,300 |
2024/8/7 |
2,410 |
2,597 |
2,407 |
2,539 |
+3.67% |
379,800 |
2024/8/6 |
2,450 |
2,502 |
2,391 |
2,449 |
+5.70% |
419,400 |
2024/8/5 |
2,481 |
2,499 |
2,291 |
2,317 |
-10.16% |
446,100 |
2024/8/2 |
2,625 |
2,648 |
2,568 |
2,579 |
-3.98% |
426,700 |
2024/8/1 |
2,749 |
2,749 |
2,662 |
2,686 |
-3.55% |
320,500 |
2024/7/31 |
2,649 |
2,790 |
2,639 |
2,785 |
+3.19% |
558,400 |
2024/7/30 |
2,530 |
2,756 |
2,401 |
2,699 |
+7.53% |
1,248,000 |
2024/7/29 |
2,488 |
2,537 |
2,488 |
2,510 |
+1.29% |
238,700 |
2024/7/26 |
2,483 |
2,505 |
2,471 |
2,478 |
-0.84% |
240,100 |
2024/7/25 |
2,493 |
2,505 |
2,454 |
2,499 |
-0.60% |
304,900 |
2024/7/24 |
2,506 |
2,537 |
2,505 |
2,514 |
-0.48% |
228,300 |
2024/7/23 |
2,506 |
2,536 |
2,493 |
2,526 |
+1.04% |
310,400 |
2024/7/22 |
2,527 |
2,540 |
2,486 |
2,500 |
-1.15% |
215,300 |
2024/7/19 |
2,502 |
2,545 |
2,500 |
2,529 |
+1.53% |
268,300 |
2024/7/18 |
2,485 |
2,524 |
2,480 |
2,491 |
-0.48% |
347,000 |
2024/7/17 |
2,514 |
2,529 |
2,498 |
2,503 |
+0.48% |
324,600 |
2024/7/16 |
2,490 |
2,520 |
2,472 |
2,491 |
+0.77% |
219,800 |
2024/7/12 |
2,453 |
2,485 |
2,452 |
2,472 |
+0.24% |
251,200 |
2024/7/11 |
2,460 |
2,474 |
2,447 |
2,466 |
+1.11% |
230,700 |
2024/7/10 |
2,446 |
2,452 |
2,418 |
2,439 |
-0.37% |
255,500 |
2024/7/9 |
2,460 |
2,464 |
2,427 |
2,448 |
-0.08% |
313,000 |
2024/7/8 |
2,459 |
2,460 |
2,428 |
2,450 |
-0.24% |
229,400 |
2024/7/5 |
2,475 |
2,478 |
2,438 |
2,456 |
-0.77% |
143,000 |
2024/7/4 |
2,469 |
2,475 |
2,448 |
2,475 |
+1.10% |
173,800 |
2024/7/3 |
2,432 |
2,452 |
2,427 |
2,448 |
+0.91% |
169,600 |
2024/7/2 |
2,432 |
2,442 |
2,407 |
2,426 |
-0.70% |
204,100 |
2024/7/1 |
2,453 |
2,472 |
2,430 |
2,443 |
+0.00% |
168,500 |
2024/6/28 |
2,474 |
2,491 |
2,436 |
2,443 |
-0.41% |
274,900 |
2024/6/27 |
2,385 |
2,453 |
2,379 |
2,453 |
+2.85% |
341,900 |
2024/6/26 |
2,368 |
2,410 |
2,363 |
2,385 |
+0.63% |
312,100 |
2024/6/25 |
2,333 |
2,373 |
2,317 |
2,370 |
+1.33% |
242,400 |
2024/6/24 |
2,359 |
2,377 |
2,327 |
2,339 |
-0.38% |
227,300 |
2024/6/21 |
2,328 |
2,365 |
2,314 |
2,348 |
+0.17% |
1,024,200 |
2024/6/20 |
2,366 |
2,398 |
2,329 |
2,344 |
-1.01% |
385,800 |
2024/6/19 |
2,364 |
2,398 |
2,356 |
2,368 |
+1.02% |
334,000 |
2024/6/18 |
2,324 |
2,362 |
2,324 |
2,344 |
+1.52% |
357,300 |
2024/6/17 |
2,270 |
2,330 |
2,256 |
2,309 |
+2.08% |
531,900 |
2024/6/14 |
2,238 |
2,262 |
2,231 |
2,262 |
+1.30% |
405,600 |
2024/6/13 |
2,222 |
2,253 |
2,219 |
2,233 |
+1.45% |
329,300 |
2024/6/12 |
2,201 |
2,213 |
2,186 |
2,201 |
-0.32% |
165,700 |
2024/6/11 |
2,225 |
2,235 |
2,206 |
2,208 |
+0.09% |
279,000 |
2024/6/10 |
2,194 |
2,233 |
2,189 |
2,206 |
+0.68% |
344,500 |
2024/6/7 |
2,176 |
2,191 |
2,156 |
2,191 |
+1.34% |
233,800 |
2024/6/6 |
2,152 |
2,168 |
2,139 |
2,162 |
+0.14% |
339,600 |
2024/6/5 |
2,170 |
2,182 |
2,159 |
2,159 |
-1.46% |
261,100 |
2024/6/4 |
2,185 |
2,210 |
2,175 |
2,191 |
-0.45% |
253,300 |
2024/6/3 |
2,230 |
2,257 |
2,186 |
2,201 |
-1.12% |
292,000 |
2024/5/31 |
2,203 |
2,230 |
2,189 |
2,226 |
+1.64% |
313,000 |
2024/5/30 |
2,160 |
2,192 |
2,151 |
2,190 |
+0.23% |
283,000 |
2024/5/29 |
2,195 |
2,207 |
2,167 |
2,185 |
-1.53% |
332,900 |
2024/5/28 |
2,223 |
2,245 |
2,208 |
2,219 |
+0.14% |
272,400 |
2024/5/27 |
2,217 |
2,225 |
2,193 |
2,216 |
-0.94% |
484,300 |
2024/5/24 |
2,205 |
2,274 |
2,176 |
2,237 |
-0.58% |
564,700 |
2024/5/23 |
2,270 |
2,280 |
2,243 |
2,250 |
-0.18% |
475,700 |
2024/5/22 |
2,305 |
2,314 |
2,244 |
2,254 |
-2.93% |
588,700 |
2024/5/21 |
2,360 |
2,376 |
2,317 |
2,322 |
-1.19% |
297,400 |
2024/5/20 |
2,380 |
2,404 |
2,346 |
2,350 |
-1.59% |
247,600 |
2024/5/17 |
2,373 |
2,408 |
2,363 |
2,388 |
-0.13% |
253,300 |
2024/5/16 |
2,390 |
2,395 |
2,353 |
2,391 |
-0.29% |
243,000 |
2024/5/15 |
2,451 |
2,469 |
2,398 |
2,398 |
-1.84% |
129,400 |
2024/5/14 |
2,423 |
2,446 |
2,386 |
2,443 |
+0.37% |
272,900 |
2024/5/13 |
2,400 |
2,434 |
2,388 |
2,434 |
-0.45% |
347,900 |
2024/5/10 |
2,527 |
2,534 |
2,434 |
2,445 |
-3.55% |
428,000 |
2024/5/9 |
2,538 |
2,564 |
2,514 |
2,535 |
+0.08% |
148,100 |
2024/5/8 |
2,600 |
2,614 |
2,518 |
2,533 |
-1.75% |
232,600 |
2024/5/7 |
2,548 |
2,593 |
2,531 |
2,578 |
+2.38% |
385,100 |
2024/5/2 |
2,559 |
2,559 |
2,500 |
2,518 |
-2.25% |
325,500 |
2024/5/1 |
2,615 |
2,638 |
2,576 |
2,576 |
-1.72% |
291,700 |
2024/4/30 |
2,698 |
2,701 |
2,574 |
2,621 |
+1.51% |
509,200 |
2024/4/26 |
2,526 |
2,583 |
2,397 |
2,582 |
+2.50% |
649,600 |
2024/4/25 |
2,515 |
2,537 |
2,502 |
2,519 |
-0.40% |
365,500 |
2024/4/24 |
2,519 |
2,548 |
2,503 |
2,529 |
+0.80% |
349,600 |
2024/4/23 |
2,502 |
2,529 |
2,489 |
2,509 |
-0.08% |
178,700 |
2024/4/22 |
2,505 |
2,534 |
2,491 |
2,511 |
+0.68% |
352,900 |
2024/4/19 |
2,501 |
2,514 |
2,466 |
2,494 |
-1.58% |
314,600 |
2024/4/18 |
2,550 |
2,554 |
2,510 |
2,534 |
-0.71% |
359,500 |
2024/4/17 |
2,597 |
2,599 |
2,529 |
2,552 |
-2.56% |
280,000 |
2024/4/16 |
2,618 |
2,670 |
2,613 |
2,619 |
-0.46% |
368,200 |
2024/4/15 |
2,603 |
2,646 |
2,590 |
2,631 |
-0.68% |
189,000 |
2024/4/12 |
2,666 |
2,734 |
2,638 |
2,649 |
+0.46% |
452,800 |
2024/4/11 |
2,549 |
2,729 |
2,544 |
2,637 |
+2.85% |
794,900 |
2024/4/10 |
2,523 |
2,570 |
2,502 |
2,564 |
+2.60% |
424,400 |
2024/4/9 |
2,469 |
2,499 |
2,465 |
2,499 |
+1.83% |
220,800 |
2024/4/8 |
2,449 |
2,479 |
2,426 |
2,454 |
+0.08% |
174,000 |
2024/4/5 |
2,410 |
2,461 |
2,404 |
2,452 |
+0.74% |
245,800 |
2024/4/4 |
2,452 |
2,469 |
2,429 |
2,434 |
+0.37% |
247,300 |
2024/4/3 |
2,432 |
2,448 |
2,403 |
2,425 |
-0.78% |
377,100 |
2024/4/2 |
2,483 |
2,491 |
2,434 |
2,444 |
-1.57% |
278,000 |
2024/4/1 |
2,525 |
2,546 |
2,463 |
2,483 |
-2.05% |
241,900 |
2024/3/29 |
2,519 |
2,538 |
2,489 |
2,535 |
+1.16% |
236,400 |
2024/3/28 |
2,570 |
2,584 |
2,490 |
2,506 |
-3.69% |
314,900 |
2024/3/27 |
2,604 |
2,620 |
2,593 |
2,602 |
+0.62% |
307,900 |
2024/3/26 |
2,618 |
2,626 |
2,573 |
2,586 |
-1.41% |
189,200 |
|