日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
1,856 |
1,892 |
1,850 |
1,850 |
-0.80% |
2,600 |
2024/9/19 |
1,846 |
1,899 |
1,845 |
1,865 |
+1.30% |
2,200 |
2024/9/18 |
1,771 |
1,841 |
1,770 |
1,841 |
+2.79% |
4,500 |
2024/9/17 |
1,850 |
1,850 |
1,778 |
1,791 |
-3.19% |
4,000 |
2024/9/13 |
1,830 |
1,890 |
1,820 |
1,850 |
+1.65% |
2,500 |
2024/9/12 |
1,820 |
1,850 |
1,810 |
1,820 |
+2.25% |
800 |
2024/9/11 |
1,926 |
1,930 |
1,770 |
1,780 |
-3.00% |
9,400 |
2024/9/10 |
1,850 |
1,850 |
1,810 |
1,835 |
-1.34% |
900 |
2024/9/9 |
1,799 |
1,860 |
1,770 |
1,860 |
+0.54% |
4,900 |
2024/9/6 |
1,928 |
1,928 |
1,815 |
1,850 |
-4.24% |
6,500 |
2024/9/5 |
1,948 |
1,979 |
1,932 |
1,932 |
-0.10% |
2,700 |
2024/9/4 |
1,960 |
1,985 |
1,934 |
1,934 |
-3.78% |
3,700 |
2024/9/3 |
1,988 |
2,010 |
1,980 |
2,010 |
+1.98% |
3,500 |
2024/9/2 |
1,950 |
1,975 |
1,950 |
1,971 |
+1.76% |
1,800 |
2024/8/30 |
1,937 |
1,969 |
1,937 |
1,937 |
-1.32% |
2,100 |
2024/8/29 |
1,952 |
1,966 |
1,952 |
1,963 |
+0.26% |
700 |
2024/8/28 |
2,001 |
2,001 |
1,935 |
1,958 |
-2.20% |
4,200 |
2024/8/27 |
2,031 |
2,039 |
2,000 |
2,002 |
-1.43% |
1,600 |
2024/8/26 |
2,044 |
2,044 |
1,960 |
2,031 |
-0.59% |
3,500 |
2024/8/23 |
2,069 |
2,069 |
2,035 |
2,043 |
-1.30% |
900 |
2024/8/22 |
1,967 |
2,070 |
1,965 |
2,070 |
+3.92% |
8,700 |
2024/8/21 |
1,923 |
1,996 |
1,919 |
1,992 |
+2.10% |
4,900 |
2024/8/20 |
1,940 |
1,951 |
1,912 |
1,951 |
+1.61% |
2,500 |
2024/8/19 |
1,895 |
1,940 |
1,880 |
1,920 |
+1.32% |
3,500 |
2024/8/16 |
1,860 |
1,905 |
1,860 |
1,895 |
+3.33% |
3,600 |
2024/8/15 |
1,820 |
1,834 |
1,791 |
1,834 |
+0.77% |
4,900 |
2024/8/14 |
1,800 |
1,820 |
1,780 |
1,820 |
+1.11% |
4,600 |
2024/8/13 |
1,784 |
1,803 |
1,740 |
1,800 |
+0.90% |
3,600 |
2024/8/9 |
1,810 |
1,820 |
1,751 |
1,784 |
-0.89% |
10,500 |
2024/8/8 |
1,710 |
1,800 |
1,681 |
1,800 |
+2.86% |
15,000 |
2024/8/7 |
1,670 |
1,840 |
1,670 |
1,750 |
+2.34% |
20,800 |
2024/8/6 |
1,726 |
1,728 |
1,656 |
1,710 |
+14.30% |
11,700 |
2024/8/5 |
1,820 |
1,820 |
1,496 |
1,496 |
-21.10% |
40,500 |
2024/8/2 |
2,002 |
2,063 |
1,880 |
1,896 |
-6.60% |
31,900 |
2024/8/1 |
2,100 |
2,100 |
2,025 |
2,030 |
-4.69% |
5,100 |
2024/7/31 |
2,090 |
2,132 |
2,090 |
2,130 |
+2.11% |
4,700 |
2024/7/30 |
2,128 |
2,128 |
2,070 |
2,086 |
-1.14% |
2,300 |
2024/7/29 |
2,057 |
2,110 |
2,031 |
2,110 |
+2.73% |
3,400 |
2024/7/26 |
2,050 |
2,054 |
2,024 |
2,054 |
+0.49% |
2,200 |
2024/7/25 |
2,045 |
2,077 |
2,013 |
2,044 |
-0.82% |
9,000 |
2024/7/24 |
2,063 |
2,098 |
2,042 |
2,061 |
-0.19% |
6,500 |
2024/7/23 |
2,071 |
2,100 |
2,065 |
2,065 |
+0.24% |
1,400 |
2024/7/22 |
2,108 |
2,109 |
2,053 |
2,060 |
-2.42% |
7,700 |
2024/7/19 |
2,089 |
2,121 |
2,060 |
2,111 |
+1.00% |
3,700 |
2024/7/18 |
2,137 |
2,165 |
2,073 |
2,090 |
-3.29% |
9,600 |
2024/7/17 |
2,222 |
2,222 |
2,161 |
2,161 |
-1.50% |
4,600 |
2024/7/16 |
2,158 |
2,241 |
2,112 |
2,194 |
+2.14% |
22,500 |
2024/7/12 |
2,051 |
2,149 |
2,051 |
2,148 |
+3.87% |
14,200 |
2024/7/11 |
2,073 |
2,097 |
2,068 |
2,068 |
-0.24% |
2,900 |
2024/7/10 |
2,142 |
2,142 |
2,067 |
2,073 |
-4.12% |
16,000 |
2024/7/9 |
2,198 |
2,200 |
2,136 |
2,162 |
-0.09% |
25,900 |
2024/7/8 |
2,163 |
2,211 |
2,152 |
2,164 |
+0.00% |
6,200 |
2024/7/5 |
2,251 |
2,267 |
2,153 |
2,164 |
-3.82% |
18,800 |
2024/7/4 |
2,253 |
2,280 |
2,230 |
2,250 |
-1.70% |
3,800 |
2024/7/3 |
2,249 |
2,289 |
2,226 |
2,289 |
+1.78% |
5,200 |
2024/7/2 |
2,231 |
2,268 |
2,216 |
2,249 |
-0.57% |
8,200 |
2024/7/1 |
2,319 |
2,319 |
2,251 |
2,262 |
-2.42% |
6,700 |
2024/6/28 |
2,342 |
2,343 |
2,259 |
2,318 |
-0.94% |
9,100 |
2024/6/27 |
2,315 |
2,380 |
2,281 |
2,340 |
+0.95% |
11,500 |
2024/6/26 |
2,318 |
2,330 |
2,265 |
2,318 |
+1.76% |
7,400 |
2024/6/25 |
2,246 |
2,327 |
2,246 |
2,278 |
+1.42% |
6,900 |
2024/6/24 |
2,254 |
2,287 |
2,228 |
2,246 |
-0.44% |
8,900 |
2024/6/21 |
2,298 |
2,298 |
2,231 |
2,256 |
-1.10% |
4,800 |
2024/6/20 |
2,257 |
2,310 |
2,222 |
2,281 |
-1.00% |
12,100 |
2024/6/19 |
2,431 |
2,431 |
2,280 |
2,304 |
-5.22% |
22,100 |
2024/6/18 |
2,500 |
2,528 |
2,308 |
2,431 |
-2.88% |
31,000 |
2024/6/17 |
2,529 |
2,529 |
2,432 |
2,503 |
+0.52% |
13,000 |
2024/6/14 |
2,430 |
2,490 |
2,411 |
2,490 |
+3.32% |
7,800 |
2024/6/13 |
2,580 |
2,580 |
2,405 |
2,410 |
-5.08% |
16,400 |
2024/6/12 |
2,598 |
2,598 |
2,458 |
2,539 |
-1.44% |
11,700 |
2024/6/11 |
2,575 |
2,610 |
2,520 |
2,576 |
+0.35% |
13,800 |
2024/6/10 |
2,456 |
2,620 |
2,409 |
2,567 |
+4.78% |
28,000 |
2024/6/7 |
2,469 |
2,510 |
2,343 |
2,450 |
+0.00% |
24,000 |
2024/6/6 |
2,421 |
2,480 |
2,386 |
2,450 |
+1.74% |
11,300 |
2024/6/5 |
2,507 |
2,565 |
2,390 |
2,408 |
-3.91% |
30,700 |
2024/6/4 |
2,507 |
2,624 |
2,500 |
2,506 |
-1.73% |
19,000 |
2024/6/3 |
2,654 |
2,654 |
2,530 |
2,550 |
-3.95% |
28,600 |
2024/5/31 |
2,528 |
2,680 |
2,528 |
2,655 |
+5.02% |
41,300 |
2024/5/30 |
2,600 |
2,600 |
2,368 |
2,528 |
-0.86% |
43,400 |
2024/5/29 |
2,430 |
2,570 |
2,400 |
2,550 |
+4.85% |
47,000 |
2024/5/28 |
2,480 |
2,480 |
2,357 |
2,432 |
-1.18% |
19,700 |
2024/5/27 |
2,330 |
2,495 |
2,298 |
2,461 |
+9.48% |
57,600 |
2024/5/24 |
2,120 |
2,264 |
2,106 |
2,248 |
+5.19% |
17,200 |
2024/5/23 |
2,305 |
2,305 |
2,137 |
2,137 |
-7.21% |
29,700 |
2024/5/22 |
2,390 |
2,394 |
2,247 |
2,303 |
-3.64% |
25,200 |
2024/5/21 |
2,370 |
2,425 |
2,340 |
2,390 |
-0.42% |
25,800 |
2024/5/20 |
2,399 |
2,468 |
2,328 |
2,400 |
+3.27% |
49,100 |
2024/5/17 |
2,285 |
2,370 |
2,225 |
2,324 |
+1.71% |
30,600 |
2024/5/16 |
2,055 |
2,320 |
2,055 |
2,285 |
+11.41% |
80,400 |
2024/5/15 |
2,239 |
2,239 |
2,021 |
2,051 |
-9.45% |
116,900 |
2024/5/14 |
2,112 |
2,448 |
1,980 |
2,265 |
+12.57% |
429,000 |
2024/5/13 |
1,948 |
2,025 |
1,948 |
2,012 |
+3.29% |
28,600 |
2024/5/10 |
2,000 |
2,000 |
1,945 |
1,948 |
-2.45% |
9,400 |
2024/5/9 |
2,035 |
2,062 |
1,975 |
1,997 |
-1.87% |
10,400 |
2024/5/8 |
2,057 |
2,066 |
2,004 |
2,035 |
-1.07% |
3,400 |
2024/5/7 |
2,170 |
2,178 |
2,057 |
2,057 |
-2.97% |
24,700 |
2024/5/2 |
2,150 |
2,150 |
2,103 |
2,120 |
-0.33% |
2,800 |
2024/5/1 |
2,141 |
2,160 |
2,127 |
2,127 |
-1.07% |
1,600 |
2024/4/30 |
2,170 |
2,185 |
2,116 |
2,150 |
+1.42% |
17,000 |
2024/4/26 |
2,044 |
2,165 |
2,044 |
2,120 |
+2.71% |
14,200 |
2024/4/25 |
2,100 |
2,100 |
2,001 |
2,064 |
+0.19% |
17,700 |
2024/4/24 |
2,148 |
2,211 |
2,052 |
2,060 |
-2.28% |
39,900 |
2024/4/23 |
2,033 |
2,135 |
2,002 |
2,108 |
+6.46% |
29,900 |
2024/4/22 |
1,943 |
2,016 |
1,913 |
1,980 |
+2.59% |
22,200 |
2024/4/19 |
1,988 |
2,025 |
1,858 |
1,930 |
-2.92% |
27,900 |
2024/4/18 |
1,891 |
2,002 |
1,885 |
1,988 |
+5.13% |
28,200 |
2024/4/17 |
1,910 |
1,922 |
1,825 |
1,891 |
-1.30% |
34,000 |
2024/4/16 |
2,057 |
2,057 |
1,871 |
1,916 |
-4.82% |
36,500 |
2024/4/15 |
2,028 |
2,068 |
2,000 |
2,013 |
-2.75% |
16,000 |
2024/4/12 |
2,252 |
2,252 |
2,045 |
2,070 |
-5.99% |
31,300 |
2024/4/11 |
2,297 |
2,297 |
2,200 |
2,202 |
-3.00% |
16,700 |
2024/4/10 |
2,170 |
2,322 |
2,160 |
2,270 |
+4.61% |
36,800 |
2024/4/9 |
2,188 |
2,188 |
2,145 |
2,170 |
+1.50% |
8,400 |
2024/4/8 |
2,126 |
2,200 |
2,084 |
2,138 |
+0.56% |
20,800 |
2024/4/5 |
2,224 |
2,224 |
1,999 |
2,126 |
-5.85% |
97,600 |
2024/4/4 |
2,331 |
2,394 |
2,252 |
2,258 |
-2.55% |
32,000 |
2024/4/3 |
2,320 |
2,379 |
2,302 |
2,317 |
-1.82% |
30,100 |
2024/4/2 |
2,454 |
2,485 |
2,356 |
2,360 |
-5.30% |
38,500 |
2024/4/1 |
2,450 |
2,494 |
2,360 |
2,492 |
+3.19% |
66,600 |
2024/3/29 |
2,401 |
2,564 |
2,302 |
2,415 |
+1.34% |
166,000 |
2024/3/28 |
2,455 |
2,570 |
2,371 |
2,383 |
-4.72% |
137,000 |
2024/3/27 |
2,745 |
2,770 |
2,489 |
2,501 |
-10.52% |
237,000 |
2024/3/26 |
3,040 |
3,080 |
2,736 |
2,795 |
-12.11% |
361,600 |
|