日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
3,445 |
3,505 |
3,420 |
3,475 |
+2.21% |
33,800 |
2024/9/19 |
3,305 |
3,435 |
3,305 |
3,400 |
+1.95% |
26,900 |
2024/9/18 |
3,355 |
3,360 |
3,305 |
3,335 |
-0.15% |
74,000 |
2024/9/17 |
3,340 |
3,340 |
3,290 |
3,340 |
+0.75% |
27,600 |
2024/9/13 |
3,300 |
3,355 |
3,300 |
3,315 |
+0.61% |
24,000 |
2024/9/12 |
3,350 |
3,355 |
3,265 |
3,295 |
+0.76% |
18,800 |
2024/9/11 |
3,295 |
3,330 |
3,235 |
3,270 |
-2.82% |
34,800 |
2024/9/10 |
3,345 |
3,390 |
3,330 |
3,365 |
+0.90% |
16,100 |
2024/9/9 |
3,265 |
3,370 |
3,265 |
3,335 |
-0.89% |
26,400 |
2024/9/6 |
3,475 |
3,480 |
3,345 |
3,365 |
-2.04% |
20,400 |
2024/9/5 |
3,435 |
3,485 |
3,415 |
3,435 |
+0.00% |
13,700 |
2024/9/4 |
3,405 |
3,480 |
3,405 |
3,435 |
-1.15% |
27,900 |
2024/9/3 |
3,470 |
3,500 |
3,455 |
3,475 |
+0.14% |
12,300 |
2024/9/2 |
3,495 |
3,500 |
3,425 |
3,470 |
+0.00% |
16,500 |
2024/8/30 |
3,415 |
3,475 |
3,415 |
3,470 |
+1.76% |
45,200 |
2024/8/29 |
3,390 |
3,415 |
3,370 |
3,410 |
+0.59% |
13,000 |
2024/8/28 |
3,430 |
3,430 |
3,375 |
3,390 |
-1.17% |
15,600 |
2024/8/27 |
3,380 |
3,440 |
3,380 |
3,430 |
+1.48% |
11,400 |
2024/8/26 |
3,375 |
3,390 |
3,350 |
3,380 |
-0.59% |
13,400 |
2024/8/23 |
3,415 |
3,415 |
3,385 |
3,400 |
-0.44% |
9,400 |
2024/8/22 |
3,410 |
3,415 |
3,370 |
3,415 |
+0.15% |
15,300 |
2024/8/21 |
3,380 |
3,425 |
3,375 |
3,410 |
-0.29% |
21,800 |
2024/8/20 |
3,465 |
3,465 |
3,400 |
3,420 |
-1.30% |
46,700 |
2024/8/19 |
3,550 |
3,550 |
3,445 |
3,465 |
-2.67% |
18,900 |
2024/8/16 |
3,505 |
3,565 |
3,480 |
3,560 |
+3.64% |
28,000 |
2024/8/15 |
3,465 |
3,490 |
3,415 |
3,435 |
-2.14% |
20,700 |
2024/8/14 |
3,485 |
3,520 |
3,440 |
3,510 |
+2.03% |
22,500 |
2024/8/13 |
3,450 |
3,455 |
3,405 |
3,440 |
+0.88% |
18,700 |
2024/8/9 |
3,425 |
3,450 |
3,375 |
3,410 |
+1.19% |
40,700 |
2024/8/8 |
3,395 |
3,425 |
3,345 |
3,370 |
-2.74% |
34,300 |
2024/8/7 |
3,305 |
3,525 |
3,305 |
3,465 |
+2.67% |
43,500 |
2024/8/6 |
3,260 |
3,395 |
3,250 |
3,375 |
+11.94% |
88,400 |
2024/8/5 |
3,200 |
3,260 |
2,997 |
3,015 |
-10.67% |
87,000 |
2024/8/2 |
3,460 |
3,475 |
3,375 |
3,375 |
-6.12% |
59,100 |
2024/8/1 |
3,640 |
3,640 |
3,515 |
3,595 |
-1.24% |
36,700 |
2024/7/31 |
3,530 |
3,640 |
3,510 |
3,640 |
+2.39% |
32,400 |
2024/7/30 |
3,630 |
3,655 |
3,530 |
3,555 |
-3.27% |
78,500 |
2024/7/29 |
3,720 |
3,720 |
3,625 |
3,675 |
+0.00% |
51,000 |
2024/7/26 |
3,750 |
3,760 |
3,665 |
3,675 |
-0.54% |
60,700 |
2024/7/25 |
3,545 |
3,765 |
3,535 |
3,695 |
+2.78% |
183,300 |
2024/7/24 |
3,700 |
3,740 |
3,585 |
3,595 |
-2.18% |
101,300 |
2024/7/23 |
3,655 |
3,690 |
3,620 |
3,675 |
+0.00% |
45,300 |
2024/7/22 |
3,740 |
3,740 |
3,650 |
3,675 |
-1.74% |
53,500 |
2024/7/19 |
3,785 |
3,785 |
3,720 |
3,740 |
-1.06% |
38,500 |
2024/7/18 |
3,820 |
3,845 |
3,780 |
3,780 |
-1.95% |
43,100 |
2024/7/17 |
3,940 |
3,960 |
3,855 |
3,855 |
-1.03% |
21,400 |
2024/7/16 |
3,915 |
3,970 |
3,895 |
3,895 |
+0.52% |
16,600 |
2024/7/12 |
3,860 |
3,910 |
3,820 |
3,875 |
+0.00% |
21,100 |
2024/7/11 |
3,870 |
3,905 |
3,825 |
3,875 |
+1.17% |
25,700 |
2024/7/10 |
3,900 |
3,915 |
3,820 |
3,830 |
-2.05% |
36,400 |
2024/7/9 |
3,900 |
3,930 |
3,860 |
3,910 |
+0.39% |
24,100 |
2024/7/8 |
3,890 |
3,940 |
3,885 |
3,895 |
+1.04% |
34,000 |
2024/7/5 |
3,990 |
3,990 |
3,855 |
3,855 |
-3.62% |
57,100 |
2024/7/4 |
3,975 |
4,015 |
3,970 |
4,000 |
+0.38% |
14,600 |
2024/7/3 |
3,920 |
4,010 |
3,915 |
3,985 |
+2.18% |
35,200 |
2024/7/2 |
3,950 |
3,960 |
3,900 |
3,900 |
-0.38% |
29,600 |
2024/7/1 |
3,975 |
3,990 |
3,915 |
3,915 |
-1.51% |
31,800 |
2024/6/28 |
4,000 |
4,000 |
3,910 |
3,975 |
+0.38% |
34,600 |
2024/6/27 |
3,940 |
3,995 |
3,925 |
3,960 |
+0.00% |
29,100 |
2024/6/26 |
4,035 |
4,035 |
3,960 |
3,960 |
-0.63% |
23,700 |
2024/6/25 |
3,965 |
4,050 |
3,920 |
3,985 |
+0.50% |
31,900 |
2024/6/24 |
3,945 |
3,980 |
3,895 |
3,965 |
+0.76% |
35,700 |
2024/6/21 |
3,975 |
3,995 |
3,935 |
3,935 |
-1.13% |
57,300 |
2024/6/20 |
4,080 |
4,120 |
3,980 |
3,980 |
-2.81% |
41,000 |
2024/6/19 |
4,225 |
4,250 |
4,070 |
4,095 |
-3.19% |
48,000 |
2024/6/18 |
4,235 |
4,275 |
4,225 |
4,230 |
+0.00% |
30,700 |
2024/6/17 |
4,225 |
4,280 |
4,180 |
4,230 |
+0.12% |
38,600 |
2024/6/14 |
4,150 |
4,230 |
4,150 |
4,225 |
+1.68% |
37,200 |
2024/6/13 |
4,170 |
4,170 |
4,110 |
4,155 |
+0.00% |
24,000 |
2024/6/12 |
4,165 |
4,220 |
4,130 |
4,155 |
+0.00% |
41,900 |
2024/6/11 |
4,150 |
4,190 |
4,120 |
4,155 |
+0.48% |
45,800 |
2024/6/10 |
4,050 |
4,145 |
4,015 |
4,135 |
+2.86% |
41,200 |
2024/6/7 |
4,020 |
4,020 |
3,980 |
4,020 |
+0.37% |
18,600 |
2024/6/6 |
4,055 |
4,055 |
3,975 |
4,005 |
-0.87% |
29,400 |
2024/6/5 |
3,995 |
4,040 |
3,960 |
4,040 |
+0.62% |
30,500 |
2024/6/4 |
4,020 |
4,040 |
3,970 |
4,015 |
+0.00% |
33,300 |
2024/6/3 |
4,050 |
4,075 |
3,990 |
4,015 |
+0.12% |
26,500 |
2024/5/31 |
3,945 |
4,020 |
3,915 |
4,010 |
+1.65% |
77,300 |
2024/5/30 |
3,905 |
3,980 |
3,885 |
3,945 |
-0.63% |
39,700 |
2024/5/29 |
4,060 |
4,070 |
3,930 |
3,970 |
-2.22% |
71,600 |
2024/5/28 |
4,055 |
4,110 |
4,045 |
4,060 |
+0.25% |
35,000 |
2024/5/27 |
4,000 |
4,050 |
3,945 |
4,050 |
+3.05% |
26,900 |
2024/5/24 |
3,985 |
4,020 |
3,920 |
3,930 |
-2.24% |
44,000 |
2024/5/23 |
3,995 |
4,020 |
3,960 |
4,020 |
+0.63% |
37,500 |
2024/5/22 |
4,020 |
4,080 |
3,985 |
3,995 |
-0.12% |
47,200 |
2024/5/21 |
3,995 |
4,010 |
3,955 |
4,000 |
+0.38% |
46,100 |
2024/5/20 |
3,950 |
4,050 |
3,950 |
3,985 |
+1.92% |
47,100 |
2024/5/17 |
3,905 |
3,995 |
3,895 |
3,910 |
+0.00% |
37,900 |
2024/5/16 |
3,910 |
3,920 |
3,870 |
3,910 |
+0.13% |
28,900 |
2024/5/15 |
3,935 |
3,940 |
3,880 |
3,905 |
-0.13% |
31,400 |
2024/5/14 |
3,940 |
3,940 |
3,815 |
3,910 |
-0.51% |
56,900 |
2024/5/13 |
3,895 |
3,950 |
3,855 |
3,930 |
+0.90% |
35,500 |
2024/5/10 |
3,825 |
3,955 |
3,810 |
3,895 |
+1.83% |
77,500 |
2024/5/9 |
3,830 |
3,880 |
3,780 |
3,825 |
-0.26% |
45,800 |
2024/5/8 |
3,915 |
3,940 |
3,825 |
3,835 |
-2.04% |
55,500 |
2024/5/7 |
3,850 |
3,930 |
3,850 |
3,915 |
+2.49% |
60,300 |
2024/5/2 |
3,825 |
3,880 |
3,805 |
3,820 |
-0.78% |
50,400 |
2024/5/1 |
4,060 |
4,075 |
3,850 |
3,850 |
-6.78% |
153,800 |
2024/4/30 |
4,040 |
4,155 |
4,040 |
4,130 |
+3.25% |
186,100 |
2024/4/26 |
3,525 |
4,030 |
3,525 |
4,000 |
+5.12% |
426,500 |
2024/4/25 |
3,940 |
3,955 |
3,785 |
3,805 |
-2.06% |
157,600 |
2024/4/24 |
3,860 |
3,930 |
3,845 |
3,885 |
+1.17% |
71,900 |
2024/4/23 |
3,850 |
3,890 |
3,830 |
3,840 |
+0.13% |
48,800 |
2024/4/22 |
3,840 |
3,875 |
3,800 |
3,835 |
+1.05% |
60,500 |
2024/4/19 |
3,900 |
3,910 |
3,755 |
3,795 |
-3.19% |
82,000 |
2024/4/18 |
3,895 |
3,980 |
3,860 |
3,920 |
+0.00% |
46,900 |
2024/4/17 |
3,935 |
3,960 |
3,870 |
3,920 |
+0.13% |
73,600 |
2024/4/16 |
4,025 |
4,025 |
3,880 |
3,915 |
-3.93% |
97,300 |
2024/4/15 |
4,200 |
4,200 |
4,050 |
4,075 |
-3.55% |
89,000 |
2024/4/12 |
4,175 |
4,260 |
4,140 |
4,225 |
+2.18% |
78,900 |
2024/4/11 |
4,060 |
4,135 |
4,025 |
4,135 |
+0.85% |
61,600 |
2024/4/10 |
4,075 |
4,125 |
4,030 |
4,100 |
+0.61% |
68,500 |
2024/4/9 |
4,105 |
4,105 |
4,040 |
4,075 |
+0.25% |
42,500 |
2024/4/8 |
4,060 |
4,110 |
3,985 |
4,065 |
+0.49% |
69,000 |
2024/4/5 |
4,025 |
4,065 |
4,005 |
4,045 |
-1.58% |
91,000 |
2024/4/4 |
4,105 |
4,195 |
4,065 |
4,110 |
+1.61% |
101,800 |
2024/4/3 |
4,065 |
4,150 |
4,020 |
4,045 |
-2.06% |
98,700 |
2024/4/2 |
4,230 |
4,255 |
4,095 |
4,130 |
-2.13% |
90,800 |
2024/4/1 |
4,380 |
4,380 |
4,220 |
4,220 |
-3.65% |
80,300 |
2024/3/29 |
4,375 |
4,400 |
4,280 |
4,380 |
+0.46% |
99,700 |
2024/3/28 |
4,445 |
4,460 |
4,355 |
4,360 |
-2.57% |
68,400 |
2024/3/27 |
4,500 |
4,555 |
4,470 |
4,475 |
-0.44% |
64,600 |
2024/3/26 |
4,450 |
4,505 |
4,420 |
4,495 |
+0.33% |
44,300 |
|