日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
3,990 |
3,995 |
3,910 |
3,925 |
-1.75% |
263,900 |
2024/9/18 |
3,810 |
4,020 |
3,795 |
3,995 |
+5.13% |
553,300 |
2024/9/17 |
3,815 |
3,845 |
3,755 |
3,800 |
-0.52% |
204,500 |
2024/9/13 |
3,855 |
3,865 |
3,820 |
3,820 |
-1.29% |
185,900 |
2024/9/12 |
3,800 |
3,870 |
3,775 |
3,870 |
+2.65% |
186,000 |
2024/9/11 |
3,805 |
3,810 |
3,740 |
3,770 |
-1.82% |
118,900 |
2024/9/10 |
3,765 |
3,850 |
3,755 |
3,840 |
+1.32% |
209,400 |
2024/9/9 |
3,670 |
3,815 |
3,660 |
3,790 |
+1.34% |
165,100 |
2024/9/6 |
3,820 |
3,855 |
3,725 |
3,740 |
-1.19% |
270,600 |
2024/9/5 |
3,800 |
3,840 |
3,745 |
3,785 |
-1.05% |
129,400 |
2024/9/4 |
3,800 |
3,850 |
3,770 |
3,825 |
-0.91% |
213,300 |
2024/9/3 |
3,730 |
3,860 |
3,710 |
3,860 |
+3.21% |
158,300 |
2024/9/2 |
3,660 |
3,740 |
3,620 |
3,740 |
+2.19% |
184,300 |
2024/8/30 |
3,685 |
3,720 |
3,595 |
3,660 |
-0.27% |
307,800 |
2024/8/29 |
3,690 |
3,735 |
3,660 |
3,670 |
-0.81% |
397,700 |
2024/8/28 |
3,755 |
3,770 |
3,695 |
3,700 |
-1.99% |
104,000 |
2024/8/27 |
3,730 |
3,815 |
3,730 |
3,775 |
+1.89% |
190,600 |
2024/8/26 |
3,755 |
3,770 |
3,675 |
3,705 |
-1.46% |
163,700 |
2024/8/23 |
3,745 |
3,765 |
3,665 |
3,760 |
-0.27% |
171,900 |
2024/8/22 |
3,705 |
3,780 |
3,705 |
3,770 |
+2.03% |
224,900 |
2024/8/21 |
3,685 |
3,760 |
3,625 |
3,695 |
+0.68% |
274,200 |
2024/8/20 |
3,715 |
3,735 |
3,610 |
3,670 |
-1.08% |
337,500 |
2024/8/19 |
3,775 |
3,800 |
3,690 |
3,710 |
-2.37% |
199,700 |
2024/8/16 |
3,750 |
3,800 |
3,720 |
3,800 |
+1.88% |
224,700 |
2024/8/15 |
3,715 |
3,740 |
3,665 |
3,730 |
+0.00% |
151,900 |
2024/8/14 |
3,750 |
3,770 |
3,655 |
3,730 |
+0.81% |
147,400 |
2024/8/13 |
3,690 |
3,735 |
3,635 |
3,700 |
-0.54% |
140,000 |
2024/8/9 |
3,700 |
3,785 |
3,685 |
3,720 |
+2.48% |
217,100 |
2024/8/8 |
3,570 |
3,685 |
3,570 |
3,630 |
-0.14% |
163,100 |
2024/8/7 |
3,475 |
3,695 |
3,450 |
3,635 |
+4.45% |
276,100 |
2024/8/6 |
3,410 |
3,615 |
3,410 |
3,480 |
+4.04% |
418,100 |
2024/8/5 |
3,455 |
3,600 |
3,265 |
3,345 |
-4.43% |
511,300 |
2024/8/2 |
3,440 |
3,715 |
3,290 |
3,500 |
-9.33% |
968,700 |
2024/8/1 |
3,765 |
3,970 |
3,585 |
3,860 |
-1.15% |
701,400 |
2024/7/31 |
3,850 |
3,935 |
3,695 |
3,905 |
+1.03% |
252,600 |
2024/7/30 |
3,825 |
3,920 |
3,765 |
3,865 |
+1.31% |
352,200 |
2024/7/29 |
3,600 |
3,830 |
3,590 |
3,815 |
+5.97% |
327,500 |
2024/7/26 |
3,690 |
3,690 |
3,580 |
3,600 |
-1.91% |
243,700 |
2024/7/25 |
3,530 |
3,700 |
3,510 |
3,670 |
+0.00% |
295,800 |
2024/7/24 |
3,750 |
3,835 |
3,615 |
3,670 |
-0.81% |
678,300 |
2024/7/23 |
3,450 |
3,735 |
3,445 |
3,700 |
+10.28% |
639,500 |
2024/7/22 |
3,250 |
3,445 |
3,200 |
3,355 |
+7.53% |
625,000 |
2024/7/19 |
3,145 |
3,175 |
3,100 |
3,120 |
-2.04% |
97,000 |
2024/7/18 |
3,135 |
3,195 |
3,120 |
3,185 |
+0.31% |
98,600 |
2024/7/17 |
3,190 |
3,225 |
3,145 |
3,175 |
+0.32% |
87,500 |
2024/7/16 |
3,110 |
3,165 |
3,100 |
3,165 |
+0.64% |
80,100 |
2024/7/12 |
3,090 |
3,155 |
3,060 |
3,145 |
+1.29% |
84,200 |
2024/7/11 |
3,235 |
3,235 |
3,065 |
3,105 |
-4.46% |
240,300 |
2024/7/10 |
3,185 |
3,250 |
3,160 |
3,250 |
+2.69% |
225,900 |
2024/7/9 |
3,110 |
3,175 |
3,100 |
3,165 |
+2.59% |
121,900 |
2024/7/8 |
3,120 |
3,140 |
3,055 |
3,085 |
-1.75% |
143,800 |
2024/7/5 |
3,110 |
3,140 |
3,090 |
3,140 |
+0.00% |
103,500 |
2024/7/4 |
3,160 |
3,165 |
3,095 |
3,140 |
-0.63% |
125,700 |
2024/7/3 |
3,100 |
3,230 |
3,075 |
3,160 |
+0.80% |
262,700 |
2024/7/2 |
3,030 |
3,140 |
3,030 |
3,135 |
+3.29% |
219,700 |
2024/7/1 |
3,010 |
3,040 |
2,970 |
3,035 |
-0.49% |
187,800 |
2024/6/28 |
3,050 |
3,060 |
2,981 |
3,050 |
-0.33% |
225,500 |
2024/6/27 |
2,868 |
3,185 |
2,828 |
3,060 |
+3.10% |
682,600 |
2024/6/26 |
2,729 |
2,990 |
2,715 |
2,968 |
+3.60% |
1,755,800 |
2024/6/25 |
2,865 |
2,865 |
2,865 |
2,865 |
+21.14% |
261,600 |
2024/6/24 |
2,365 |
2,365 |
2,365 |
2,365 |
+20.36% |
94,700 |
2024/6/21 |
1,940 |
1,973 |
1,940 |
1,965 |
+1.29% |
77,900 |
2024/6/20 |
1,943 |
1,958 |
1,938 |
1,940 |
-0.51% |
85,900 |
2024/6/19 |
1,975 |
1,975 |
1,948 |
1,950 |
-1.02% |
62,600 |
2024/6/18 |
1,970 |
1,978 |
1,959 |
1,970 |
+0.05% |
50,800 |
2024/6/17 |
1,976 |
1,977 |
1,945 |
1,969 |
+0.05% |
43,600 |
2024/6/14 |
1,925 |
1,968 |
1,925 |
1,968 |
+1.55% |
62,000 |
2024/6/13 |
1,960 |
1,961 |
1,927 |
1,938 |
-0.72% |
58,100 |
2024/6/12 |
1,952 |
1,964 |
1,945 |
1,952 |
+0.26% |
35,100 |
2024/6/11 |
1,944 |
1,950 |
1,932 |
1,947 |
+0.36% |
32,100 |
2024/6/10 |
1,901 |
1,940 |
1,901 |
1,940 |
+2.05% |
50,600 |
2024/6/7 |
1,903 |
1,915 |
1,890 |
1,901 |
-0.21% |
32,000 |
2024/6/6 |
1,913 |
1,927 |
1,896 |
1,905 |
-0.63% |
58,300 |
2024/6/5 |
1,935 |
1,946 |
1,916 |
1,917 |
-1.69% |
47,300 |
2024/6/4 |
1,940 |
1,962 |
1,940 |
1,950 |
-0.10% |
55,100 |
2024/6/3 |
1,949 |
1,957 |
1,939 |
1,952 |
+0.51% |
89,300 |
2024/5/31 |
1,920 |
1,942 |
1,916 |
1,942 |
+1.68% |
45,800 |
2024/5/30 |
1,876 |
1,910 |
1,876 |
1,910 |
+0.74% |
57,300 |
2024/5/29 |
1,894 |
1,910 |
1,860 |
1,896 |
+0.11% |
111,300 |
2024/5/28 |
1,930 |
1,939 |
1,886 |
1,894 |
-2.37% |
76,700 |
2024/5/27 |
1,940 |
1,940 |
1,916 |
1,940 |
+0.00% |
44,600 |
2024/5/24 |
1,925 |
1,946 |
1,925 |
1,940 |
+0.10% |
23,500 |
2024/5/23 |
1,960 |
1,960 |
1,926 |
1,938 |
-1.02% |
47,400 |
2024/5/22 |
1,951 |
1,968 |
1,941 |
1,958 |
+0.36% |
36,800 |
2024/5/21 |
1,960 |
1,972 |
1,951 |
1,951 |
-0.66% |
24,500 |
2024/5/20 |
1,977 |
1,979 |
1,961 |
1,964 |
-0.91% |
34,600 |
2024/5/17 |
1,980 |
1,989 |
1,964 |
1,982 |
-0.35% |
54,300 |
2024/5/16 |
2,002 |
2,002 |
1,971 |
1,989 |
-0.65% |
32,000 |
2024/5/15 |
2,010 |
2,015 |
2,000 |
2,002 |
+0.20% |
21,700 |
2024/5/14 |
2,007 |
2,018 |
1,986 |
1,998 |
-0.45% |
35,900 |
2024/5/13 |
2,031 |
2,040 |
1,983 |
2,007 |
-0.89% |
64,700 |
2024/5/10 |
2,186 |
2,186 |
2,024 |
2,025 |
-7.24% |
116,300 |
2024/5/9 |
2,183 |
2,220 |
2,168 |
2,183 |
+0.00% |
45,200 |
2024/5/8 |
2,190 |
2,220 |
2,169 |
2,183 |
-0.50% |
65,000 |
2024/5/7 |
2,188 |
2,211 |
2,172 |
2,194 |
+0.87% |
61,000 |
2024/5/2 |
2,145 |
2,187 |
2,145 |
2,175 |
+1.40% |
49,600 |
2024/5/1 |
2,125 |
2,151 |
2,106 |
2,145 |
+0.85% |
41,000 |
2024/4/30 |
2,100 |
2,128 |
2,086 |
2,127 |
+1.43% |
47,900 |
2024/4/26 |
2,110 |
2,110 |
2,089 |
2,097 |
-0.14% |
31,000 |
2024/4/25 |
2,100 |
2,105 |
2,089 |
2,100 |
-0.05% |
22,300 |
2024/4/24 |
2,096 |
2,109 |
2,079 |
2,101 |
+1.06% |
37,600 |
2024/4/23 |
2,064 |
2,080 |
2,062 |
2,079 |
+0.73% |
27,500 |
2024/4/22 |
2,060 |
2,076 |
2,058 |
2,064 |
+0.98% |
22,500 |
2024/4/19 |
2,055 |
2,055 |
2,015 |
2,044 |
-0.87% |
37,700 |
2024/4/18 |
2,040 |
2,071 |
2,040 |
2,062 |
+1.13% |
27,300 |
2024/4/17 |
2,047 |
2,059 |
2,039 |
2,039 |
-0.83% |
31,500 |
2024/4/16 |
2,084 |
2,095 |
2,050 |
2,056 |
-1.34% |
37,900 |
2024/4/15 |
2,070 |
2,084 |
2,070 |
2,084 |
+0.00% |
17,200 |
2024/4/12 |
2,088 |
2,088 |
2,069 |
2,084 |
+0.19% |
29,000 |
2024/4/11 |
2,058 |
2,080 |
2,050 |
2,080 |
+0.10% |
18,700 |
2024/4/10 |
2,060 |
2,085 |
2,060 |
2,078 |
+0.92% |
24,100 |
2024/4/9 |
2,050 |
2,061 |
2,037 |
2,059 |
+0.78% |
22,000 |
2024/4/8 |
2,016 |
2,043 |
2,016 |
2,043 |
+1.34% |
37,800 |
2024/4/5 |
2,026 |
2,039 |
2,005 |
2,016 |
-0.79% |
61,300 |
2024/4/4 |
2,065 |
2,065 |
2,028 |
2,032 |
-0.97% |
45,500 |
2024/4/3 |
2,020 |
2,061 |
2,016 |
2,052 |
+0.59% |
34,100 |
2024/4/2 |
2,075 |
2,081 |
2,031 |
2,040 |
-1.64% |
34,500 |
2024/4/1 |
2,064 |
2,082 |
2,061 |
2,074 |
+0.58% |
36,600 |
2024/3/29 |
2,040 |
2,068 |
2,040 |
2,062 |
+1.43% |
38,600 |
2024/3/28 |
2,081 |
2,081 |
2,025 |
2,033 |
-4.10% |
74,000 |
2024/3/27 |
2,109 |
2,124 |
2,108 |
2,120 |
+0.52% |
107,100 |
2024/3/26 |
2,090 |
2,110 |
2,080 |
2,109 |
+1.35% |
59,700 |
2024/3/25 |
2,081 |
2,092 |
2,077 |
2,081 |
-0.43% |
76,600 |
|