| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
3,342 |
3,358 |
3,320 |
3,346 |
+0.78% |
119,000 |
| 2024/9/18 |
3,328 |
3,344 |
3,304 |
3,320 |
-0.18% |
102,500 |
| 2024/9/17 |
3,344 |
3,344 |
3,297 |
3,326 |
+0.45% |
136,600 |
| 2024/9/13 |
3,321 |
3,326 |
3,292 |
3,311 |
-0.78% |
162,000 |
| 2024/9/12 |
3,310 |
3,354 |
3,301 |
3,337 |
+0.94% |
160,100 |
| 2024/9/11 |
3,320 |
3,329 |
3,283 |
3,306 |
-0.60% |
229,800 |
| 2024/9/10 |
3,280 |
3,350 |
3,280 |
3,326 |
+2.28% |
274,400 |
| 2024/9/9 |
3,210 |
3,252 |
3,201 |
3,252 |
-0.28% |
127,900 |
| 2024/9/6 |
3,304 |
3,312 |
3,251 |
3,261 |
-0.82% |
93,500 |
| 2024/9/5 |
3,290 |
3,311 |
3,281 |
3,288 |
+0.00% |
103,800 |
| 2024/9/4 |
3,290 |
3,329 |
3,283 |
3,288 |
-0.87% |
111,000 |
| 2024/9/3 |
3,311 |
3,335 |
3,304 |
3,317 |
-0.18% |
64,400 |
| 2024/9/2 |
3,349 |
3,352 |
3,285 |
3,323 |
-0.78% |
143,500 |
| 2024/8/30 |
3,324 |
3,363 |
3,317 |
3,349 |
+1.12% |
134,800 |
| 2024/8/29 |
3,346 |
3,350 |
3,298 |
3,312 |
-0.84% |
418,500 |
| 2024/8/28 |
3,333 |
3,348 |
3,320 |
3,340 |
+0.15% |
154,800 |
| 2024/8/27 |
3,340 |
3,346 |
3,311 |
3,335 |
+0.27% |
132,000 |
| 2024/8/26 |
3,322 |
3,329 |
3,293 |
3,326 |
-0.03% |
116,400 |
| 2024/8/23 |
3,297 |
3,337 |
3,297 |
3,327 |
+1.03% |
111,600 |
| 2024/8/22 |
3,296 |
3,296 |
3,267 |
3,293 |
-0.30% |
156,600 |
| 2024/8/21 |
3,329 |
3,336 |
3,300 |
3,303 |
-0.99% |
77,000 |
| 2024/8/20 |
3,314 |
3,349 |
3,305 |
3,336 |
+1.34% |
221,500 |
| 2024/8/19 |
3,303 |
3,317 |
3,285 |
3,292 |
-0.36% |
105,000 |
| 2024/8/16 |
3,301 |
3,316 |
3,280 |
3,304 |
+0.52% |
168,400 |
| 2024/8/15 |
3,286 |
3,293 |
3,262 |
3,287 |
-0.27% |
158,300 |
| 2024/8/14 |
3,308 |
3,309 |
3,267 |
3,296 |
-0.09% |
162,100 |
| 2024/8/13 |
3,304 |
3,309 |
3,274 |
3,299 |
+0.58% |
135,800 |
| 2024/8/9 |
3,333 |
3,333 |
3,233 |
3,280 |
-0.36% |
233,700 |
| 2024/8/8 |
3,295 |
3,331 |
3,265 |
3,292 |
-0.09% |
166,200 |
| 2024/8/7 |
3,253 |
3,396 |
3,247 |
3,295 |
+0.33% |
249,300 |
| 2024/8/6 |
3,354 |
3,400 |
3,236 |
3,284 |
+2.88% |
367,800 |
| 2024/8/5 |
3,250 |
3,323 |
3,170 |
3,192 |
-3.45% |
521,200 |
| 2024/8/2 |
3,353 |
3,377 |
3,279 |
3,306 |
-3.22% |
381,200 |
| 2024/8/1 |
3,441 |
3,466 |
3,392 |
3,416 |
-1.95% |
333,400 |
| 2024/7/31 |
3,471 |
3,518 |
3,421 |
3,484 |
+2.44% |
406,400 |
| 2024/7/30 |
3,409 |
3,430 |
3,397 |
3,401 |
-0.23% |
223,400 |
| 2024/7/29 |
3,398 |
3,422 |
3,386 |
3,409 |
+0.80% |
100,600 |
| 2024/7/26 |
3,392 |
3,406 |
3,367 |
3,382 |
-0.18% |
126,300 |
| 2024/7/25 |
3,356 |
3,399 |
3,353 |
3,388 |
+0.09% |
202,900 |
| 2024/7/24 |
3,453 |
3,475 |
3,377 |
3,385 |
-2.39% |
273,100 |
| 2024/7/23 |
3,455 |
3,494 |
3,453 |
3,468 |
-0.09% |
81,000 |
| 2024/7/22 |
3,500 |
3,510 |
3,443 |
3,471 |
-0.66% |
126,800 |
| 2024/7/19 |
3,499 |
3,527 |
3,464 |
3,494 |
-2.05% |
185,200 |
| 2024/7/18 |
3,511 |
3,586 |
3,505 |
3,567 |
+1.25% |
245,300 |
| 2024/7/17 |
3,526 |
3,533 |
3,504 |
3,523 |
+0.60% |
106,800 |
| 2024/7/16 |
3,535 |
3,536 |
3,488 |
3,502 |
-1.07% |
162,700 |
| 2024/7/12 |
3,542 |
3,572 |
3,530 |
3,540 |
-0.08% |
174,300 |
| 2024/7/11 |
3,540 |
3,557 |
3,536 |
3,543 |
+1.00% |
177,800 |
| 2024/7/10 |
3,519 |
3,519 |
3,491 |
3,508 |
-0.20% |
113,200 |
| 2024/7/9 |
3,500 |
3,529 |
3,486 |
3,515 |
+1.62% |
170,000 |
| 2024/7/8 |
3,500 |
3,508 |
3,449 |
3,459 |
-1.28% |
155,800 |
| 2024/7/5 |
3,550 |
3,560 |
3,500 |
3,504 |
-1.13% |
109,100 |
| 2024/7/4 |
3,540 |
3,555 |
3,513 |
3,544 |
+0.45% |
154,300 |
| 2024/7/3 |
3,516 |
3,543 |
3,512 |
3,528 |
+0.48% |
271,200 |
| 2024/7/2 |
3,476 |
3,526 |
3,471 |
3,511 |
+0.86% |
258,000 |
| 2024/7/1 |
3,527 |
3,538 |
3,480 |
3,481 |
-0.49% |
214,800 |
| 2024/6/28 |
3,523 |
3,530 |
3,485 |
3,498 |
-0.23% |
214,800 |
| 2024/6/27 |
3,501 |
3,511 |
3,476 |
3,506 |
-0.23% |
193,400 |
| 2024/6/26 |
3,520 |
3,528 |
3,487 |
3,514 |
-0.43% |
209,600 |
| 2024/6/25 |
3,484 |
3,540 |
3,482 |
3,529 |
+2.11% |
259,300 |
| 2024/6/24 |
3,482 |
3,482 |
3,437 |
3,456 |
-0.20% |
131,300 |
| 2024/6/21 |
3,458 |
3,510 |
3,453 |
3,463 |
+0.17% |
312,000 |
| 2024/6/20 |
3,474 |
3,480 |
3,436 |
3,457 |
-0.83% |
113,500 |
| 2024/6/19 |
3,495 |
3,530 |
3,471 |
3,486 |
-0.23% |
290,600 |
| 2024/6/18 |
3,467 |
3,503 |
3,445 |
3,494 |
+1.01% |
244,700 |
| 2024/6/17 |
3,384 |
3,474 |
3,377 |
3,459 |
+2.46% |
295,700 |
| 2024/6/14 |
3,360 |
3,394 |
3,356 |
3,376 |
+0.06% |
157,800 |
| 2024/6/13 |
3,365 |
3,386 |
3,346 |
3,374 |
-0.03% |
139,000 |
| 2024/6/12 |
3,356 |
3,379 |
3,356 |
3,375 |
+0.30% |
133,700 |
| 2024/6/11 |
3,421 |
3,429 |
3,355 |
3,365 |
-1.64% |
215,900 |
| 2024/6/10 |
3,396 |
3,431 |
3,396 |
3,421 |
+0.47% |
150,600 |
| 2024/6/7 |
3,380 |
3,410 |
3,376 |
3,405 |
+0.68% |
98,200 |
| 2024/6/6 |
3,387 |
3,404 |
3,373 |
3,382 |
+0.30% |
126,600 |
| 2024/6/5 |
3,346 |
3,372 |
3,336 |
3,372 |
-0.21% |
175,600 |
| 2024/6/4 |
3,421 |
3,422 |
3,351 |
3,379 |
-2.65% |
371,900 |
| 2024/6/3 |
3,485 |
3,505 |
3,466 |
3,471 |
+0.43% |
151,200 |
| 2024/5/31 |
3,408 |
3,464 |
3,383 |
3,456 |
+1.32% |
284,600 |
| 2024/5/30 |
3,411 |
3,434 |
3,401 |
3,411 |
+0.15% |
194,600 |
| 2024/5/29 |
3,394 |
3,418 |
3,381 |
3,406 |
+0.74% |
186,100 |
| 2024/5/28 |
3,396 |
3,396 |
3,372 |
3,381 |
-0.59% |
158,900 |
| 2024/5/27 |
3,419 |
3,419 |
3,361 |
3,401 |
-0.58% |
140,300 |
| 2024/5/24 |
3,370 |
3,423 |
3,369 |
3,421 |
+1.24% |
202,100 |
| 2024/5/23 |
3,382 |
3,409 |
3,355 |
3,379 |
-0.59% |
174,100 |
| 2024/5/22 |
3,422 |
3,465 |
3,399 |
3,399 |
-1.02% |
235,400 |
| 2024/5/21 |
3,418 |
3,455 |
3,417 |
3,434 |
+1.54% |
223,300 |
| 2024/5/20 |
3,350 |
3,405 |
3,345 |
3,382 |
+0.45% |
180,900 |
| 2024/5/17 |
3,331 |
3,371 |
3,321 |
3,367 |
+0.45% |
119,200 |
| 2024/5/16 |
3,375 |
3,381 |
3,334 |
3,352 |
-0.83% |
129,800 |
| 2024/5/15 |
3,408 |
3,416 |
3,375 |
3,380 |
-0.71% |
109,900 |
| 2024/5/14 |
3,380 |
3,418 |
3,371 |
3,404 |
-0.09% |
181,600 |
| 2024/5/13 |
3,455 |
3,455 |
3,390 |
3,407 |
-1.25% |
216,400 |
| 2024/5/10 |
3,490 |
3,500 |
3,444 |
3,450 |
-0.95% |
176,900 |
| 2024/5/9 |
3,473 |
3,506 |
3,469 |
3,483 |
+0.75% |
123,500 |
| 2024/5/8 |
3,438 |
3,467 |
3,423 |
3,457 |
-0.14% |
225,900 |
| 2024/5/7 |
3,490 |
3,509 |
3,448 |
3,462 |
+0.06% |
258,100 |
| 2024/5/2 |
3,520 |
3,520 |
3,448 |
3,460 |
+0.29% |
362,300 |
| 2024/5/1 |
3,514 |
3,578 |
3,447 |
3,450 |
-5.58% |
556,600 |
| 2024/4/30 |
3,638 |
3,674 |
3,635 |
3,654 |
+1.78% |
211,300 |
| 2024/4/26 |
3,542 |
3,596 |
3,532 |
3,590 |
+0.34% |
276,900 |
| 2024/4/25 |
3,601 |
3,608 |
3,562 |
3,578 |
-1.62% |
291,300 |
| 2024/4/24 |
3,640 |
3,644 |
3,603 |
3,637 |
-0.11% |
154,000 |
| 2024/4/23 |
3,678 |
3,684 |
3,640 |
3,641 |
-0.79% |
122,100 |
| 2024/4/22 |
3,676 |
3,692 |
3,631 |
3,670 |
+1.05% |
132,500 |
| 2024/4/19 |
3,650 |
3,659 |
3,587 |
3,632 |
-0.77% |
138,700 |
| 2024/4/18 |
3,625 |
3,669 |
3,625 |
3,660 |
+0.55% |
182,300 |
| 2024/4/17 |
3,706 |
3,721 |
3,637 |
3,640 |
-1.60% |
216,300 |
| 2024/4/16 |
3,698 |
3,721 |
3,685 |
3,699 |
-1.07% |
142,700 |
| 2024/4/15 |
3,684 |
3,744 |
3,672 |
3,739 |
+0.05% |
86,400 |
| 2024/4/12 |
3,743 |
3,753 |
3,717 |
3,737 |
-0.32% |
102,800 |
| 2024/4/11 |
3,725 |
3,760 |
3,702 |
3,749 |
-0.16% |
151,200 |
| 2024/4/10 |
3,770 |
3,788 |
3,749 |
3,755 |
+0.16% |
102,100 |
| 2024/4/9 |
3,768 |
3,785 |
3,744 |
3,749 |
-0.50% |
88,700 |
| 2024/4/8 |
3,783 |
3,792 |
3,753 |
3,768 |
+0.48% |
87,300 |
| 2024/4/5 |
3,720 |
3,759 |
3,696 |
3,750 |
-0.08% |
142,000 |
| 2024/4/4 |
3,752 |
3,776 |
3,720 |
3,753 |
+0.89% |
214,700 |
| 2024/4/3 |
3,700 |
3,758 |
3,689 |
3,720 |
+0.22% |
211,800 |
| 2024/4/2 |
3,700 |
3,713 |
3,682 |
3,712 |
+0.22% |
130,600 |
| 2024/4/1 |
3,735 |
3,752 |
3,688 |
3,704 |
-0.43% |
134,100 |
| 2024/3/29 |
3,693 |
3,735 |
3,686 |
3,720 |
+0.76% |
96,400 |
| 2024/3/28 |
3,714 |
3,753 |
3,678 |
3,692 |
-2.51% |
134,000 |
| 2024/3/27 |
3,776 |
3,820 |
3,773 |
3,787 |
+1.39% |
219,700 |
| 2024/3/26 |
3,755 |
3,764 |
3,729 |
3,735 |
-0.66% |
130,800 |
| 2024/3/25 |
3,803 |
3,809 |
3,755 |
3,760 |
-1.31% |
162,500 |
|
