日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
10,780 |
10,900 |
10,640 |
10,800 |
+3.05% |
29,400 |
2024/9/18 |
10,610 |
10,830 |
10,480 |
10,480 |
-0.29% |
18,500 |
2024/9/17 |
10,530 |
10,610 |
10,380 |
10,510 |
-0.19% |
14,800 |
2024/9/13 |
10,310 |
10,630 |
10,270 |
10,530 |
+1.35% |
24,300 |
2024/9/12 |
10,510 |
10,510 |
10,340 |
10,390 |
+1.46% |
15,800 |
2024/9/11 |
10,200 |
10,490 |
10,200 |
10,240 |
-0.10% |
15,800 |
2024/9/10 |
10,150 |
10,440 |
10,150 |
10,250 |
+0.99% |
16,500 |
2024/9/9 |
10,160 |
10,310 |
9,790 |
10,150 |
-1.07% |
28,400 |
2024/9/6 |
10,120 |
10,420 |
9,890 |
10,260 |
-1.54% |
23,100 |
2024/9/5 |
10,420 |
10,630 |
10,370 |
10,420 |
-2.80% |
22,600 |
2024/9/4 |
10,380 |
10,960 |
10,380 |
10,720 |
-4.96% |
10,000 |
2024/9/3 |
11,270 |
11,370 |
10,900 |
11,280 |
+1.08% |
12,800 |
2024/9/2 |
10,780 |
11,210 |
10,690 |
11,160 |
+4.40% |
19,700 |
2024/8/30 |
10,350 |
10,820 |
10,220 |
10,690 |
+3.29% |
17,400 |
2024/8/29 |
10,210 |
10,410 |
9,980 |
10,350 |
+3.81% |
20,900 |
2024/8/28 |
9,860 |
10,060 |
9,800 |
9,970 |
-0.89% |
18,400 |
2024/8/27 |
10,370 |
10,370 |
9,720 |
10,060 |
-0.40% |
27,300 |
2024/8/26 |
10,420 |
10,420 |
10,100 |
10,100 |
-4.36% |
12,700 |
2024/8/23 |
10,960 |
10,960 |
10,560 |
10,560 |
-1.03% |
17,000 |
2024/8/22 |
10,350 |
10,950 |
10,350 |
10,670 |
+1.62% |
26,000 |
2024/8/21 |
10,330 |
10,500 |
10,200 |
10,500 |
+1.74% |
21,600 |
2024/8/20 |
10,150 |
10,320 |
9,980 |
10,320 |
+2.79% |
11,900 |
2024/8/19 |
10,080 |
10,510 |
10,030 |
10,040 |
-0.50% |
23,800 |
2024/8/16 |
10,080 |
10,300 |
9,970 |
10,090 |
+1.10% |
16,500 |
2024/8/15 |
10,200 |
10,200 |
9,930 |
9,980 |
-3.20% |
14,600 |
2024/8/14 |
10,330 |
10,580 |
10,220 |
10,310 |
-0.19% |
17,100 |
2024/8/13 |
9,910 |
10,570 |
9,910 |
10,330 |
+4.98% |
24,500 |
2024/8/9 |
10,880 |
10,880 |
9,700 |
9,840 |
+4.90% |
70,900 |
2024/8/8 |
9,100 |
9,800 |
9,000 |
9,380 |
+1.41% |
33,000 |
2024/8/7 |
9,050 |
9,580 |
8,900 |
9,250 |
+2.78% |
17,500 |
2024/8/6 |
8,500 |
9,290 |
8,500 |
9,000 |
+11.66% |
36,800 |
2024/8/5 |
9,110 |
9,210 |
8,060 |
8,060 |
-15.69% |
30,400 |
2024/8/2 |
10,050 |
10,080 |
9,560 |
9,560 |
-9.38% |
24,700 |
2024/8/1 |
10,760 |
10,940 |
10,440 |
10,550 |
-2.94% |
18,400 |
2024/7/31 |
10,850 |
10,960 |
10,750 |
10,870 |
+1.21% |
10,700 |
2024/7/30 |
11,030 |
11,360 |
10,610 |
10,740 |
+0.09% |
27,500 |
2024/7/29 |
10,380 |
10,880 |
10,260 |
10,730 |
+3.37% |
14,600 |
2024/7/26 |
10,660 |
10,680 |
10,340 |
10,380 |
-1.33% |
24,900 |
2024/7/25 |
10,630 |
10,780 |
10,310 |
10,520 |
-1.87% |
16,200 |
2024/7/24 |
11,060 |
11,190 |
10,590 |
10,720 |
-3.07% |
32,000 |
2024/7/23 |
11,110 |
11,400 |
10,810 |
11,060 |
-0.98% |
19,300 |
2024/7/22 |
11,510 |
11,510 |
11,080 |
11,170 |
-4.20% |
10,100 |
2024/7/19 |
11,620 |
11,780 |
11,330 |
11,660 |
+0.95% |
12,900 |
2024/7/18 |
11,440 |
11,950 |
11,440 |
11,550 |
-1.62% |
20,300 |
2024/7/17 |
11,880 |
11,980 |
11,680 |
11,740 |
-1.18% |
11,200 |
2024/7/16 |
11,780 |
11,980 |
11,730 |
11,880 |
-0.59% |
24,100 |
2024/7/12 |
11,460 |
11,990 |
11,330 |
11,950 |
+1.62% |
28,200 |
2024/7/11 |
11,610 |
11,790 |
11,500 |
11,760 |
+3.89% |
30,400 |
2024/7/10 |
11,140 |
11,390 |
11,010 |
11,320 |
+2.91% |
17,700 |
2024/7/9 |
10,830 |
11,120 |
10,610 |
11,000 |
+2.33% |
10,800 |
2024/7/8 |
10,790 |
10,910 |
10,750 |
10,750 |
-0.37% |
6,700 |
2024/7/5 |
10,870 |
10,930 |
10,260 |
10,790 |
-1.19% |
33,500 |
2024/7/4 |
11,080 |
11,140 |
10,860 |
10,920 |
-0.36% |
9,000 |
2024/7/3 |
11,060 |
11,230 |
10,930 |
10,960 |
+1.20% |
12,300 |
2024/7/2 |
10,760 |
11,020 |
10,520 |
10,830 |
+0.37% |
19,100 |
2024/7/1 |
11,230 |
11,230 |
10,740 |
10,790 |
-2.88% |
26,600 |
2024/6/28 |
10,990 |
11,450 |
10,770 |
11,110 |
+1.93% |
33,300 |
2024/6/27 |
10,910 |
11,100 |
10,780 |
10,900 |
+0.00% |
17,700 |
2024/6/26 |
10,430 |
10,990 |
10,430 |
10,900 |
+4.51% |
16,700 |
2024/6/25 |
10,320 |
10,640 |
10,200 |
10,430 |
+0.38% |
15,800 |
2024/6/24 |
10,370 |
10,610 |
10,240 |
10,390 |
-0.67% |
17,200 |
2024/6/21 |
10,570 |
10,990 |
10,310 |
10,460 |
-1.78% |
33,300 |
2024/6/20 |
9,970 |
10,830 |
9,970 |
10,650 |
+9.46% |
75,600 |
2024/6/19 |
9,760 |
9,970 |
9,720 |
9,730 |
-0.51% |
10,200 |
2024/6/18 |
9,780 |
9,870 |
9,750 |
9,780 |
-0.10% |
7,100 |
2024/6/17 |
9,740 |
9,790 |
9,630 |
9,790 |
-1.01% |
9,600 |
2024/6/14 |
9,730 |
9,890 |
9,700 |
9,890 |
+1.33% |
12,900 |
2024/6/13 |
10,140 |
10,140 |
9,750 |
9,760 |
-4.41% |
11,800 |
2024/6/12 |
10,000 |
10,210 |
9,970 |
10,210 |
+1.59% |
7,900 |
2024/6/11 |
10,290 |
10,360 |
10,050 |
10,050 |
-2.90% |
13,400 |
2024/6/10 |
10,450 |
10,630 |
10,280 |
10,350 |
-1.80% |
6,400 |
2024/6/7 |
10,200 |
10,730 |
10,200 |
10,540 |
+1.93% |
10,800 |
2024/6/6 |
10,270 |
10,480 |
10,180 |
10,340 |
+0.68% |
3,600 |
2024/6/5 |
10,470 |
10,680 |
10,240 |
10,270 |
-1.44% |
8,800 |
2024/6/4 |
10,470 |
10,720 |
10,370 |
10,420 |
-0.48% |
9,800 |
2024/6/3 |
10,670 |
11,220 |
10,410 |
10,470 |
+0.96% |
13,600 |
2024/5/31 |
10,070 |
10,460 |
10,070 |
10,370 |
+1.17% |
18,400 |
2024/5/30 |
9,940 |
10,350 |
9,840 |
10,250 |
+3.02% |
14,900 |
2024/5/29 |
10,170 |
10,260 |
9,950 |
9,950 |
-2.83% |
18,900 |
2024/5/28 |
10,290 |
10,290 |
10,090 |
10,240 |
-0.49% |
14,900 |
2024/5/27 |
10,020 |
10,510 |
10,020 |
10,290 |
-0.29% |
17,300 |
2024/5/24 |
10,470 |
10,530 |
10,320 |
10,320 |
-1.43% |
12,600 |
2024/5/23 |
10,310 |
10,550 |
10,280 |
10,470 |
+2.25% |
30,600 |
2024/5/22 |
9,930 |
10,310 |
9,820 |
10,240 |
+2.30% |
29,600 |
2024/5/21 |
10,370 |
10,440 |
9,970 |
10,010 |
-0.60% |
33,700 |
2024/5/20 |
10,080 |
10,490 |
9,920 |
10,070 |
+0.60% |
32,100 |
2024/5/17 |
9,840 |
10,060 |
9,840 |
10,010 |
-1.28% |
7,600 |
2024/5/16 |
9,770 |
10,140 |
9,730 |
10,140 |
+2.63% |
18,500 |
2024/5/15 |
10,170 |
10,170 |
9,740 |
9,880 |
-1.20% |
23,800 |
2024/5/14 |
10,070 |
10,340 |
9,790 |
10,000 |
-0.99% |
35,700 |
2024/5/13 |
10,320 |
10,560 |
9,900 |
10,100 |
+2.96% |
95,200 |
2024/5/10 |
9,900 |
10,090 |
9,800 |
9,810 |
-3.63% |
27,400 |
2024/5/9 |
9,940 |
10,280 |
9,940 |
10,180 |
+1.39% |
13,100 |
2024/5/8 |
9,940 |
10,100 |
9,870 |
10,040 |
+0.10% |
11,800 |
2024/5/7 |
10,190 |
10,190 |
9,900 |
10,030 |
+0.00% |
18,600 |
2024/5/2 |
10,050 |
10,250 |
9,950 |
10,030 |
-3.09% |
7,600 |
2024/5/1 |
10,430 |
10,480 |
10,270 |
10,350 |
-0.38% |
11,700 |
2024/4/30 |
10,560 |
10,560 |
10,310 |
10,390 |
+0.10% |
10,900 |
2024/4/26 |
10,260 |
10,570 |
10,140 |
10,380 |
+2.47% |
16,400 |
2024/4/25 |
10,120 |
10,390 |
9,930 |
10,130 |
-0.49% |
23,000 |
2024/4/24 |
9,920 |
10,330 |
9,860 |
10,180 |
+2.72% |
19,500 |
2024/4/23 |
9,970 |
9,970 |
9,750 |
9,910 |
+1.75% |
13,900 |
2024/4/22 |
9,500 |
9,740 |
9,490 |
9,740 |
+2.10% |
25,400 |
2024/4/19 |
9,790 |
9,790 |
9,320 |
9,540 |
-2.55% |
19,600 |
2024/4/18 |
9,680 |
9,910 |
9,620 |
9,790 |
+1.14% |
20,700 |
2024/4/17 |
9,880 |
9,880 |
9,470 |
9,680 |
-0.51% |
30,700 |
2024/4/16 |
9,840 |
9,900 |
9,570 |
9,730 |
-2.31% |
18,400 |
2024/4/15 |
9,860 |
10,060 |
9,820 |
9,960 |
-1.29% |
12,900 |
2024/4/12 |
10,100 |
10,320 |
9,950 |
10,090 |
+0.40% |
24,400 |
2024/4/11 |
9,980 |
10,300 |
9,980 |
10,050 |
-1.08% |
14,300 |
2024/4/10 |
9,960 |
10,290 |
9,920 |
10,160 |
+1.20% |
11,600 |
2024/4/9 |
10,100 |
10,260 |
10,000 |
10,040 |
-1.67% |
11,900 |
2024/4/8 |
10,230 |
10,370 |
10,100 |
10,210 |
-0.20% |
13,400 |
2024/4/5 |
9,990 |
10,270 |
9,760 |
10,230 |
-0.29% |
20,700 |
2024/4/4 |
10,270 |
10,480 |
10,050 |
10,260 |
+0.69% |
14,600 |
2024/4/3 |
10,490 |
10,490 |
10,030 |
10,190 |
-2.95% |
12,500 |
2024/4/2 |
10,550 |
10,650 |
10,420 |
10,500 |
-0.38% |
21,600 |
2024/4/1 |
10,440 |
10,670 |
10,340 |
10,540 |
+0.29% |
14,800 |
2024/3/29 |
10,550 |
10,590 |
10,030 |
10,510 |
+2.54% |
44,400 |
2024/3/28 |
10,230 |
10,690 |
10,110 |
10,250 |
-1.82% |
34,400 |
2024/3/27 |
10,630 |
10,630 |
10,400 |
10,440 |
-0.67% |
24,800 |
2024/3/26 |
10,550 |
10,750 |
10,460 |
10,510 |
-0.19% |
16,500 |
2024/3/25 |
10,790 |
10,790 |
10,450 |
10,530 |
-2.59% |
18,700 |
|