日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
3,475 |
3,555 |
3,445 |
3,480 |
+2.20% |
399,300 |
2024/9/19 |
3,355 |
3,420 |
3,335 |
3,405 |
+3.50% |
215,200 |
2024/9/18 |
3,350 |
3,350 |
3,270 |
3,290 |
-0.75% |
126,400 |
2024/9/17 |
3,395 |
3,405 |
3,245 |
3,315 |
-2.93% |
247,800 |
2024/9/13 |
3,420 |
3,440 |
3,375 |
3,415 |
+0.89% |
343,200 |
2024/9/12 |
3,345 |
3,415 |
3,270 |
3,385 |
+6.28% |
391,100 |
2024/9/11 |
3,095 |
3,255 |
3,065 |
3,185 |
+1.43% |
404,500 |
2024/9/10 |
3,240 |
3,240 |
3,135 |
3,140 |
-2.18% |
449,500 |
2024/9/9 |
3,165 |
3,235 |
3,105 |
3,210 |
-4.46% |
617,000 |
2024/9/6 |
3,385 |
3,400 |
3,280 |
3,360 |
-1.90% |
561,800 |
2024/9/5 |
3,465 |
3,540 |
3,390 |
3,425 |
-3.11% |
394,100 |
2024/9/4 |
3,600 |
3,670 |
3,505 |
3,535 |
-9.36% |
780,200 |
2024/9/3 |
4,045 |
4,050 |
3,900 |
3,900 |
-1.89% |
544,900 |
2024/9/2 |
4,265 |
4,265 |
3,930 |
3,975 |
+5.30% |
1,780,800 |
2024/8/30 |
3,770 |
3,910 |
3,685 |
3,775 |
+1.89% |
631,200 |
2024/8/29 |
3,655 |
3,715 |
3,600 |
3,705 |
+0.54% |
296,600 |
2024/8/28 |
3,650 |
3,685 |
3,555 |
3,685 |
+1.94% |
231,200 |
2024/8/27 |
3,580 |
3,640 |
3,525 |
3,615 |
-0.69% |
314,000 |
2024/8/26 |
3,630 |
3,665 |
3,540 |
3,640 |
+0.69% |
241,500 |
2024/8/23 |
3,700 |
3,700 |
3,605 |
3,615 |
-3.86% |
212,000 |
2024/8/22 |
3,660 |
3,760 |
3,650 |
3,760 |
+4.16% |
285,100 |
2024/8/21 |
3,545 |
3,650 |
3,530 |
3,610 |
+0.00% |
187,000 |
2024/8/20 |
3,540 |
3,625 |
3,540 |
3,610 |
+3.44% |
183,100 |
2024/8/19 |
3,560 |
3,620 |
3,465 |
3,490 |
-1.97% |
166,500 |
2024/8/16 |
3,550 |
3,580 |
3,485 |
3,560 |
+4.09% |
256,600 |
2024/8/15 |
3,305 |
3,480 |
3,305 |
3,420 |
+2.70% |
212,200 |
2024/8/14 |
3,370 |
3,375 |
3,270 |
3,330 |
+0.60% |
248,800 |
2024/8/13 |
3,285 |
3,365 |
3,235 |
3,310 |
+2.00% |
223,300 |
2024/8/9 |
3,430 |
3,490 |
3,210 |
3,245 |
+0.46% |
423,900 |
2024/8/8 |
3,200 |
3,295 |
3,110 |
3,230 |
-0.31% |
211,600 |
2024/8/7 |
3,150 |
3,340 |
3,120 |
3,240 |
+2.37% |
442,300 |
2024/8/6 |
3,000 |
3,165 |
2,981 |
3,165 |
+18.76% |
307,400 |
2024/8/5 |
3,135 |
3,175 |
2,665 |
2,665 |
-20.80% |
740,000 |
2024/8/2 |
3,410 |
3,450 |
3,330 |
3,365 |
-6.92% |
442,800 |
2024/8/1 |
3,710 |
3,770 |
3,585 |
3,615 |
-3.21% |
344,900 |
2024/7/31 |
3,680 |
3,735 |
3,575 |
3,735 |
+7.64% |
376,600 |
2024/7/30 |
3,480 |
3,495 |
3,425 |
3,470 |
-1.28% |
162,200 |
2024/7/29 |
3,500 |
3,535 |
3,465 |
3,515 |
+2.03% |
267,400 |
2024/7/26 |
3,510 |
3,515 |
3,380 |
3,445 |
-3.09% |
374,500 |
2024/7/25 |
3,550 |
3,585 |
3,470 |
3,555 |
-4.05% |
403,700 |
2024/7/24 |
3,680 |
3,745 |
3,645 |
3,705 |
+0.14% |
194,400 |
2024/7/23 |
3,805 |
3,875 |
3,665 |
3,700 |
+0.41% |
310,200 |
2024/7/22 |
3,735 |
3,790 |
3,685 |
3,685 |
-4.66% |
374,500 |
2024/7/19 |
3,835 |
3,960 |
3,800 |
3,865 |
+0.39% |
378,400 |
2024/7/18 |
4,050 |
4,075 |
3,850 |
3,850 |
-9.20% |
558,200 |
2024/7/17 |
4,340 |
4,365 |
4,225 |
4,240 |
-1.17% |
172,500 |
2024/7/16 |
4,180 |
4,345 |
4,180 |
4,290 |
+1.78% |
231,000 |
2024/7/12 |
4,305 |
4,410 |
4,190 |
4,215 |
-3.10% |
393,800 |
2024/7/11 |
4,400 |
4,465 |
4,320 |
4,350 |
+0.35% |
261,700 |
2024/7/10 |
4,345 |
4,410 |
4,275 |
4,335 |
+0.35% |
196,300 |
2024/7/9 |
4,225 |
4,365 |
4,225 |
4,320 |
+2.13% |
219,300 |
2024/7/8 |
4,275 |
4,275 |
4,215 |
4,230 |
+0.24% |
157,700 |
2024/7/5 |
4,110 |
4,275 |
4,110 |
4,220 |
+0.12% |
181,100 |
2024/7/4 |
4,280 |
4,310 |
4,210 |
4,215 |
-0.59% |
167,600 |
2024/7/3 |
4,180 |
4,250 |
4,160 |
4,240 |
+2.05% |
223,100 |
2024/7/2 |
4,200 |
4,235 |
4,100 |
4,155 |
-1.77% |
320,300 |
2024/7/1 |
4,345 |
4,420 |
4,220 |
4,230 |
-2.76% |
223,200 |
2024/6/28 |
4,335 |
4,425 |
4,335 |
4,350 |
+0.35% |
274,100 |
2024/6/27 |
4,395 |
4,445 |
4,275 |
4,335 |
-0.57% |
247,100 |
2024/6/26 |
4,270 |
4,430 |
4,240 |
4,360 |
+3.20% |
360,700 |
2024/6/25 |
4,350 |
4,365 |
4,170 |
4,225 |
-4.41% |
459,300 |
2024/6/24 |
4,425 |
4,660 |
4,320 |
4,420 |
+7.02% |
896,800 |
2024/6/21 |
4,190 |
4,215 |
4,105 |
4,130 |
-1.08% |
390,800 |
2024/6/20 |
3,910 |
4,185 |
3,905 |
4,175 |
+9.72% |
548,600 |
2024/6/19 |
3,840 |
3,890 |
3,790 |
3,805 |
-1.04% |
172,600 |
2024/6/18 |
3,915 |
3,935 |
3,805 |
3,845 |
-1.54% |
231,500 |
2024/6/17 |
3,930 |
3,935 |
3,845 |
3,905 |
-1.64% |
155,800 |
2024/6/14 |
3,905 |
3,990 |
3,900 |
3,970 |
+0.38% |
198,800 |
2024/6/13 |
3,985 |
4,030 |
3,875 |
3,955 |
+0.25% |
268,400 |
2024/6/12 |
4,050 |
4,075 |
3,940 |
3,945 |
-2.59% |
186,500 |
2024/6/11 |
4,100 |
4,140 |
4,000 |
4,050 |
-0.37% |
193,500 |
2024/6/10 |
3,980 |
4,100 |
3,965 |
4,065 |
+2.14% |
270,700 |
2024/6/7 |
3,905 |
4,135 |
3,885 |
3,980 |
+3.38% |
496,700 |
2024/6/6 |
3,900 |
3,960 |
3,830 |
3,850 |
+0.65% |
445,200 |
2024/6/5 |
3,860 |
3,915 |
3,770 |
3,825 |
-1.54% |
459,100 |
2024/6/4 |
3,890 |
3,935 |
3,855 |
3,885 |
+0.00% |
602,900 |
2024/6/3 |
4,160 |
4,230 |
3,870 |
3,885 |
-11.10% |
1,189,000 |
2024/5/31 |
4,430 |
4,430 |
4,260 |
4,370 |
-1.24% |
500,200 |
2024/5/30 |
4,280 |
4,440 |
4,275 |
4,425 |
+1.61% |
285,800 |
2024/5/29 |
4,490 |
4,540 |
4,340 |
4,355 |
-1.47% |
286,000 |
2024/5/28 |
4,420 |
4,450 |
4,380 |
4,420 |
-0.90% |
139,300 |
2024/5/27 |
4,485 |
4,510 |
4,370 |
4,460 |
+0.45% |
226,600 |
2024/5/24 |
4,385 |
4,470 |
4,350 |
4,440 |
-0.22% |
164,100 |
2024/5/23 |
4,495 |
4,520 |
4,405 |
4,450 |
+1.25% |
219,300 |
2024/5/22 |
4,310 |
4,415 |
4,255 |
4,395 |
+2.33% |
180,500 |
2024/5/21 |
4,445 |
4,445 |
4,285 |
4,295 |
-3.16% |
193,200 |
2024/5/20 |
4,345 |
4,440 |
4,335 |
4,435 |
+2.54% |
186,400 |
2024/5/17 |
4,345 |
4,365 |
4,285 |
4,325 |
-2.37% |
198,000 |
2024/5/16 |
4,415 |
4,515 |
4,415 |
4,430 |
+1.03% |
228,100 |
2024/5/15 |
4,450 |
4,450 |
4,335 |
4,385 |
-0.45% |
125,200 |
2024/5/14 |
4,420 |
4,450 |
4,330 |
4,405 |
-0.45% |
186,400 |
2024/5/13 |
4,370 |
4,480 |
4,365 |
4,425 |
+1.49% |
182,500 |
2024/5/10 |
4,370 |
4,385 |
4,270 |
4,360 |
-0.68% |
215,700 |
2024/5/9 |
4,370 |
4,470 |
4,350 |
4,390 |
-0.34% |
139,600 |
2024/5/8 |
4,450 |
4,495 |
4,385 |
4,405 |
-1.78% |
191,900 |
2024/5/7 |
4,400 |
4,520 |
4,400 |
4,485 |
+4.06% |
289,900 |
2024/5/2 |
4,250 |
4,335 |
4,230 |
4,310 |
+0.23% |
148,000 |
2024/5/1 |
4,335 |
4,355 |
4,240 |
4,300 |
-3.04% |
215,400 |
2024/4/30 |
4,400 |
4,450 |
4,345 |
4,435 |
+2.78% |
356,700 |
2024/4/26 |
4,230 |
4,315 |
4,185 |
4,315 |
+3.73% |
283,800 |
2024/4/25 |
4,075 |
4,175 |
4,070 |
4,160 |
+0.00% |
239,900 |
2024/4/24 |
4,050 |
4,170 |
4,030 |
4,160 |
+4.79% |
304,900 |
2024/4/23 |
4,030 |
4,080 |
3,885 |
3,970 |
-0.13% |
372,000 |
2024/4/22 |
3,990 |
4,065 |
3,880 |
3,975 |
-3.75% |
655,800 |
2024/4/19 |
4,225 |
4,245 |
4,015 |
4,130 |
-6.35% |
514,800 |
2024/4/18 |
4,260 |
4,505 |
4,230 |
4,410 |
+0.34% |
299,500 |
2024/4/17 |
4,350 |
4,585 |
4,320 |
4,395 |
+2.09% |
495,600 |
2024/4/16 |
4,380 |
4,395 |
4,300 |
4,305 |
-4.33% |
239,700 |
2024/4/15 |
4,550 |
4,560 |
4,440 |
4,500 |
-2.17% |
193,000 |
2024/4/12 |
4,740 |
4,760 |
4,575 |
4,600 |
-1.50% |
330,000 |
2024/4/11 |
4,505 |
4,700 |
4,470 |
4,670 |
+0.54% |
341,400 |
2024/4/10 |
4,565 |
4,735 |
4,550 |
4,645 |
+2.54% |
300,500 |
2024/4/9 |
4,535 |
4,555 |
4,455 |
4,530 |
+1.00% |
139,400 |
2024/4/8 |
4,540 |
4,570 |
4,420 |
4,485 |
-1.10% |
254,000 |
2024/4/5 |
4,540 |
4,595 |
4,475 |
4,535 |
-2.47% |
340,600 |
2024/4/4 |
4,485 |
4,710 |
4,420 |
4,650 |
+4.85% |
403,400 |
2024/4/3 |
4,550 |
4,590 |
4,405 |
4,435 |
-2.53% |
404,800 |
2024/4/2 |
4,570 |
4,610 |
4,505 |
4,550 |
+0.55% |
361,700 |
2024/4/1 |
4,695 |
4,720 |
4,500 |
4,525 |
-7.18% |
660,000 |
2024/3/29 |
4,940 |
4,965 |
4,835 |
4,875 |
-1.12% |
221,900 |
2024/3/28 |
4,945 |
5,040 |
4,905 |
4,930 |
-0.30% |
231,000 |
2024/3/27 |
4,935 |
5,050 |
4,915 |
4,945 |
-0.20% |
235,700 |
2024/3/26 |
4,930 |
5,040 |
4,905 |
4,955 |
-0.70% |
287,400 |
|