日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
2,500 |
2,532 |
2,500 |
2,514 |
+1.66% |
61,300 |
2024/9/18 |
2,506 |
2,506 |
2,457 |
2,473 |
+0.16% |
69,200 |
2024/9/17 |
2,505 |
2,527 |
2,428 |
2,469 |
-1.32% |
92,500 |
2024/9/13 |
2,508 |
2,540 |
2,500 |
2,502 |
-0.99% |
89,200 |
2024/9/12 |
2,491 |
2,545 |
2,491 |
2,527 |
+2.02% |
74,200 |
2024/9/11 |
2,509 |
2,530 |
2,455 |
2,477 |
-2.90% |
134,500 |
2024/9/10 |
2,562 |
2,604 |
2,551 |
2,551 |
-1.35% |
82,800 |
2024/9/9 |
2,550 |
2,598 |
2,527 |
2,586 |
-1.90% |
111,100 |
2024/9/6 |
2,668 |
2,674 |
2,628 |
2,636 |
-0.72% |
84,600 |
2024/9/5 |
2,650 |
2,697 |
2,610 |
2,655 |
-0.67% |
90,900 |
2024/9/4 |
2,730 |
2,745 |
2,661 |
2,673 |
-4.16% |
132,100 |
2024/9/3 |
2,746 |
2,789 |
2,746 |
2,789 |
+1.79% |
89,900 |
2024/9/2 |
2,721 |
2,755 |
2,711 |
2,740 |
+1.59% |
74,900 |
2024/8/30 |
2,696 |
2,724 |
2,691 |
2,697 |
+0.22% |
83,500 |
2024/8/29 |
2,708 |
2,724 |
2,682 |
2,691 |
-0.99% |
79,400 |
2024/8/28 |
2,692 |
2,718 |
2,666 |
2,718 |
+0.55% |
75,000 |
2024/8/27 |
2,694 |
2,709 |
2,676 |
2,703 |
+0.11% |
96,800 |
2024/8/26 |
2,750 |
2,753 |
2,695 |
2,700 |
-1.82% |
90,100 |
2024/8/23 |
2,757 |
2,777 |
2,735 |
2,750 |
-0.11% |
79,300 |
2024/8/22 |
2,775 |
2,775 |
2,740 |
2,753 |
-0.61% |
100,400 |
2024/8/21 |
2,790 |
2,803 |
2,747 |
2,770 |
-2.46% |
148,100 |
2024/8/20 |
2,891 |
2,891 |
2,825 |
2,840 |
-0.18% |
98,000 |
2024/8/19 |
2,880 |
2,894 |
2,830 |
2,845 |
-1.90% |
111,200 |
2024/8/16 |
2,900 |
2,950 |
2,892 |
2,900 |
+2.44% |
115,100 |
2024/8/15 |
2,831 |
2,864 |
2,814 |
2,831 |
+0.68% |
77,200 |
2024/8/14 |
2,798 |
2,864 |
2,761 |
2,812 |
+1.92% |
105,500 |
2024/8/13 |
2,700 |
2,780 |
2,700 |
2,759 |
+2.45% |
105,800 |
2024/8/9 |
2,747 |
2,764 |
2,656 |
2,693 |
+1.74% |
139,700 |
2024/8/8 |
2,671 |
2,748 |
2,647 |
2,647 |
-2.25% |
131,800 |
2024/8/7 |
2,650 |
2,796 |
2,621 |
2,708 |
-1.10% |
149,600 |
2024/8/6 |
2,629 |
2,806 |
2,620 |
2,738 |
+10.45% |
144,200 |
2024/8/5 |
2,734 |
2,736 |
2,479 |
2,479 |
-16.78% |
157,000 |
2024/8/2 |
3,145 |
3,145 |
2,979 |
2,979 |
-8.76% |
128,800 |
2024/8/1 |
3,335 |
3,360 |
3,225 |
3,265 |
-1.51% |
109,300 |
2024/7/31 |
3,185 |
3,315 |
3,170 |
3,315 |
+4.25% |
93,000 |
2024/7/30 |
3,240 |
3,245 |
3,155 |
3,180 |
-2.45% |
62,100 |
2024/7/29 |
3,225 |
3,275 |
3,205 |
3,260 |
+1.88% |
55,300 |
2024/7/26 |
3,185 |
3,225 |
3,180 |
3,200 |
+0.95% |
62,500 |
2024/7/25 |
3,230 |
3,245 |
3,170 |
3,170 |
-1.86% |
89,500 |
2024/7/24 |
3,290 |
3,325 |
3,230 |
3,230 |
-1.22% |
81,900 |
2024/7/23 |
3,235 |
3,295 |
3,230 |
3,270 |
+1.87% |
66,500 |
2024/7/22 |
3,210 |
3,245 |
3,205 |
3,210 |
+0.00% |
53,900 |
2024/7/19 |
3,235 |
3,240 |
3,195 |
3,210 |
-0.77% |
52,600 |
2024/7/18 |
3,215 |
3,255 |
3,195 |
3,235 |
+0.15% |
66,500 |
2024/7/17 |
3,270 |
3,290 |
3,230 |
3,230 |
-0.46% |
54,900 |
2024/7/16 |
3,240 |
3,300 |
3,235 |
3,245 |
+1.41% |
71,400 |
2024/7/12 |
3,180 |
3,210 |
3,160 |
3,200 |
+0.31% |
60,100 |
2024/7/11 |
3,235 |
3,235 |
3,190 |
3,190 |
-0.47% |
39,800 |
2024/7/10 |
3,230 |
3,230 |
3,185 |
3,205 |
-0.47% |
46,800 |
2024/7/9 |
3,220 |
3,240 |
3,190 |
3,220 |
+0.00% |
45,900 |
2024/7/8 |
3,265 |
3,270 |
3,220 |
3,220 |
-1.53% |
46,200 |
2024/7/5 |
3,340 |
3,345 |
3,270 |
3,270 |
-2.10% |
38,500 |
2024/7/4 |
3,340 |
3,360 |
3,320 |
3,340 |
-0.15% |
35,200 |
2024/7/3 |
3,370 |
3,400 |
3,345 |
3,345 |
-0.89% |
59,700 |
2024/7/2 |
3,420 |
3,430 |
3,360 |
3,375 |
-1.32% |
76,000 |
2024/7/1 |
3,440 |
3,440 |
3,375 |
3,420 |
+0.59% |
42,200 |
2024/6/28 |
3,375 |
3,415 |
3,375 |
3,400 |
+1.19% |
32,800 |
2024/6/27 |
3,345 |
3,405 |
3,330 |
3,360 |
+0.45% |
44,700 |
2024/6/26 |
3,335 |
3,360 |
3,310 |
3,345 |
+0.60% |
41,000 |
2024/6/25 |
3,290 |
3,360 |
3,290 |
3,325 |
+1.99% |
43,500 |
2024/6/24 |
3,250 |
3,285 |
3,225 |
3,260 |
+0.31% |
37,600 |
2024/6/21 |
3,295 |
3,310 |
3,250 |
3,250 |
+0.15% |
72,800 |
2024/6/20 |
3,260 |
3,295 |
3,225 |
3,245 |
-0.46% |
68,500 |
2024/6/19 |
3,215 |
3,270 |
3,215 |
3,260 |
+1.56% |
40,500 |
2024/6/18 |
3,300 |
3,330 |
3,200 |
3,210 |
-1.83% |
109,100 |
2024/6/17 |
3,265 |
3,295 |
3,235 |
3,270 |
+0.15% |
40,600 |
2024/6/14 |
3,185 |
3,290 |
3,185 |
3,265 |
+1.87% |
64,900 |
2024/6/13 |
3,255 |
3,265 |
3,185 |
3,205 |
-1.69% |
31,600 |
2024/6/12 |
3,235 |
3,275 |
3,225 |
3,260 |
+0.77% |
39,300 |
2024/6/11 |
3,280 |
3,315 |
3,235 |
3,235 |
-1.37% |
36,000 |
2024/6/10 |
3,275 |
3,295 |
3,225 |
3,280 |
+0.00% |
72,600 |
2024/6/7 |
3,280 |
3,380 |
3,280 |
3,280 |
-0.76% |
44,300 |
2024/6/6 |
3,300 |
3,330 |
3,275 |
3,305 |
+0.00% |
48,500 |
2024/6/5 |
3,325 |
3,340 |
3,265 |
3,305 |
-2.65% |
105,100 |
2024/6/4 |
3,505 |
3,525 |
3,390 |
3,395 |
-3.96% |
76,200 |
2024/6/3 |
3,485 |
3,550 |
3,465 |
3,535 |
+2.32% |
76,500 |
2024/5/31 |
3,440 |
3,495 |
3,430 |
3,455 |
+1.47% |
90,500 |
2024/5/30 |
3,295 |
3,465 |
3,255 |
3,405 |
+3.34% |
124,100 |
2024/5/29 |
3,220 |
3,320 |
3,220 |
3,295 |
+2.33% |
78,900 |
2024/5/28 |
3,250 |
3,260 |
3,220 |
3,220 |
-1.08% |
31,600 |
2024/5/27 |
3,185 |
3,255 |
3,185 |
3,255 |
+2.20% |
33,900 |
2024/5/24 |
3,120 |
3,200 |
3,105 |
3,185 |
+1.59% |
41,700 |
2024/5/23 |
3,125 |
3,135 |
3,055 |
3,135 |
+0.32% |
55,000 |
2024/5/22 |
3,245 |
3,245 |
3,120 |
3,125 |
-3.70% |
76,300 |
2024/5/21 |
3,250 |
3,280 |
3,215 |
3,245 |
-0.31% |
56,900 |
2024/5/20 |
3,185 |
3,285 |
3,185 |
3,255 |
+2.84% |
84,600 |
2024/5/17 |
3,075 |
3,165 |
3,060 |
3,165 |
+2.59% |
49,800 |
2024/5/16 |
3,075 |
3,120 |
3,025 |
3,085 |
+0.49% |
66,300 |
2024/5/15 |
3,085 |
3,155 |
3,060 |
3,070 |
-1.13% |
89,900 |
2024/5/14 |
3,070 |
3,130 |
3,030 |
3,105 |
+0.98% |
89,800 |
2024/5/13 |
2,921 |
3,075 |
2,900 |
3,075 |
+9.00% |
238,300 |
2024/5/10 |
2,826 |
2,828 |
2,784 |
2,821 |
+0.57% |
51,600 |
2024/5/9 |
2,800 |
2,812 |
2,779 |
2,805 |
+0.61% |
32,100 |
2024/5/8 |
2,797 |
2,811 |
2,781 |
2,788 |
-0.39% |
42,000 |
2024/5/7 |
2,850 |
2,861 |
2,791 |
2,799 |
-1.44% |
43,200 |
2024/5/2 |
2,840 |
2,861 |
2,823 |
2,840 |
-0.21% |
31,600 |
2024/5/1 |
2,872 |
2,878 |
2,820 |
2,846 |
-1.66% |
37,900 |
2024/4/30 |
2,865 |
2,899 |
2,860 |
2,894 |
-0.07% |
29,200 |
2024/4/26 |
2,891 |
2,940 |
2,880 |
2,896 |
+0.35% |
43,500 |
2024/4/25 |
2,920 |
2,933 |
2,886 |
2,886 |
-1.20% |
27,500 |
2024/4/24 |
2,950 |
2,963 |
2,916 |
2,921 |
-0.51% |
35,800 |
2024/4/23 |
2,900 |
2,948 |
2,897 |
2,936 |
+1.98% |
46,400 |
2024/4/22 |
2,869 |
2,899 |
2,820 |
2,879 |
+2.16% |
66,400 |
2024/4/19 |
2,856 |
2,875 |
2,802 |
2,818 |
-2.05% |
50,800 |
2024/4/18 |
2,806 |
2,888 |
2,806 |
2,877 |
+2.57% |
51,600 |
2024/4/17 |
2,853 |
2,854 |
2,796 |
2,805 |
-1.58% |
53,200 |
2024/4/16 |
2,939 |
2,964 |
2,845 |
2,850 |
-3.16% |
55,600 |
2024/4/15 |
2,917 |
2,963 |
2,906 |
2,943 |
-0.81% |
31,200 |
2024/4/12 |
2,924 |
2,967 |
2,910 |
2,967 |
+1.99% |
51,100 |
2024/4/11 |
2,854 |
2,923 |
2,851 |
2,909 |
+1.36% |
29,200 |
2024/4/10 |
2,870 |
2,886 |
2,854 |
2,870 |
-0.45% |
21,000 |
2024/4/9 |
2,862 |
2,896 |
2,862 |
2,883 |
+0.21% |
26,400 |
2024/4/8 |
2,874 |
2,886 |
2,853 |
2,877 |
+0.95% |
20,100 |
2024/4/5 |
2,838 |
2,863 |
2,819 |
2,850 |
-1.32% |
73,900 |
2024/4/4 |
2,887 |
2,919 |
2,865 |
2,888 |
+0.73% |
38,200 |
2024/4/3 |
2,817 |
2,910 |
2,811 |
2,867 |
+0.95% |
56,400 |
2024/4/2 |
2,932 |
2,940 |
2,828 |
2,840 |
-2.30% |
67,800 |
2024/4/1 |
2,990 |
2,990 |
2,906 |
2,907 |
-2.35% |
68,600 |
2024/3/29 |
2,915 |
2,983 |
2,907 |
2,977 |
+2.20% |
70,500 |
2024/3/28 |
2,986 |
2,987 |
2,910 |
2,913 |
-3.70% |
58,900 |
2024/3/27 |
2,999 |
3,045 |
2,995 |
3,025 |
+1.04% |
72,000 |
2024/3/26 |
3,015 |
3,015 |
2,976 |
2,994 |
-1.02% |
45,700 |
2024/3/25 |
3,065 |
3,070 |
3,025 |
3,025 |
-1.63% |
73,100 |
|