| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
2,774 |
2,778 |
2,763 |
2,768 |
-0.36% |
88,400 |
| 2024/9/5 |
2,773 |
2,778 |
2,773 |
2,778 |
+0.11% |
41,300 |
| 2024/9/4 |
2,774 |
2,779 |
2,773 |
2,775 |
-0.07% |
40,000 |
| 2024/9/3 |
2,776 |
2,778 |
2,774 |
2,777 |
+0.04% |
39,900 |
| 2024/9/2 |
2,774 |
2,776 |
2,774 |
2,776 |
+0.04% |
18,900 |
| 2024/8/30 |
2,774 |
2,775 |
2,773 |
2,775 |
-0.04% |
24,600 |
| 2024/8/29 |
2,774 |
2,776 |
2,772 |
2,776 |
+0.11% |
14,700 |
| 2024/8/28 |
2,774 |
2,777 |
2,773 |
2,773 |
-0.07% |
15,100 |
| 2024/8/27 |
2,773 |
2,776 |
2,772 |
2,775 |
-0.07% |
14,500 |
| 2024/8/26 |
2,775 |
2,778 |
2,773 |
2,777 |
+0.18% |
23,700 |
| 2024/8/23 |
2,777 |
2,779 |
2,772 |
2,772 |
-0.18% |
33,300 |
| 2024/8/22 |
2,771 |
2,777 |
2,771 |
2,777 |
+0.11% |
27,000 |
| 2024/8/21 |
2,770 |
2,775 |
2,769 |
2,774 |
+0.14% |
22,500 |
| 2024/8/20 |
2,769 |
2,773 |
2,769 |
2,770 |
+0.07% |
42,000 |
| 2024/8/19 |
2,770 |
2,774 |
2,768 |
2,768 |
-0.07% |
52,500 |
| 2024/8/16 |
2,771 |
2,774 |
2,770 |
2,770 |
+0.00% |
38,000 |
| 2024/8/15 |
2,775 |
2,775 |
2,770 |
2,770 |
-0.18% |
18,900 |
| 2024/8/14 |
2,772 |
2,776 |
2,770 |
2,775 |
-0.07% |
34,200 |
| 2024/8/13 |
2,773 |
2,777 |
2,773 |
2,777 |
+0.07% |
41,600 |
| 2024/8/9 |
2,775 |
2,777 |
2,766 |
2,775 |
+0.04% |
67,600 |
| 2024/8/8 |
2,775 |
2,776 |
2,768 |
2,774 |
-0.07% |
29,200 |
| 2024/8/7 |
2,745 |
2,777 |
2,745 |
2,776 |
+0.69% |
106,800 |
| 2024/8/6 |
2,746 |
2,766 |
2,736 |
2,757 |
+0.51% |
48,000 |
| 2024/8/5 |
2,760 |
2,765 |
2,719 |
2,743 |
-0.69% |
140,000 |
| 2024/8/2 |
2,771 |
2,775 |
2,762 |
2,762 |
-0.43% |
63,300 |
| 2024/8/1 |
2,779 |
2,779 |
2,769 |
2,774 |
-0.39% |
53,400 |
| 2024/7/31 |
2,776 |
2,785 |
2,774 |
2,785 |
+0.25% |
32,600 |
| 2024/7/30 |
2,771 |
2,785 |
2,771 |
2,778 |
+0.07% |
31,600 |
| 2024/7/29 |
2,773 |
2,776 |
2,769 |
2,776 |
+0.11% |
38,700 |
| 2024/7/26 |
2,769 |
2,773 |
2,768 |
2,773 |
+0.22% |
39,800 |
| 2024/7/25 |
2,768 |
2,772 |
2,766 |
2,767 |
-0.14% |
53,700 |
| 2024/7/24 |
2,770 |
2,771 |
2,767 |
2,771 |
+0.04% |
31,700 |
| 2024/7/23 |
2,768 |
2,771 |
2,768 |
2,770 |
-0.04% |
16,200 |
| 2024/7/22 |
2,768 |
2,772 |
2,766 |
2,771 |
+0.14% |
44,100 |
| 2024/7/19 |
2,767 |
2,770 |
2,766 |
2,767 |
+0.00% |
36,200 |
| 2024/7/18 |
2,769 |
2,771 |
2,767 |
2,767 |
-0.11% |
33,900 |
| 2024/7/17 |
2,772 |
2,772 |
2,767 |
2,770 |
-0.07% |
24,900 |
| 2024/7/16 |
2,768 |
2,772 |
2,767 |
2,772 |
+0.04% |
35,600 |
| 2024/7/12 |
2,766 |
2,771 |
2,765 |
2,771 |
+0.18% |
54,200 |
| 2024/7/11 |
2,770 |
2,771 |
2,766 |
2,766 |
-0.07% |
35,500 |
| 2024/7/10 |
2,769 |
2,771 |
2,767 |
2,768 |
+0.07% |
27,100 |
| 2024/7/9 |
2,768 |
2,770 |
2,766 |
2,766 |
-0.04% |
42,600 |
| 2024/7/8 |
2,768 |
2,771 |
2,766 |
2,767 |
-0.07% |
57,500 |
| 2024/7/5 |
2,768 |
2,770 |
2,765 |
2,769 |
-0.04% |
36,200 |
| 2024/7/4 |
2,768 |
2,771 |
2,767 |
2,770 |
+0.07% |
29,400 |
| 2024/7/3 |
2,767 |
2,771 |
2,766 |
2,768 |
+0.11% |
46,900 |
| 2024/7/2 |
2,766 |
2,771 |
2,765 |
2,765 |
-0.04% |
44,700 |
| 2024/7/1 |
2,764 |
2,769 |
2,763 |
2,766 |
-0.04% |
30,200 |
| 2024/6/28 |
2,767 |
2,768 |
2,763 |
2,767 |
-0.14% |
29,400 |
| 2024/6/27 |
2,770 |
2,775 |
2,763 |
2,771 |
+0.22% |
72,800 |
| 2024/6/26 |
2,775 |
2,775 |
2,763 |
2,765 |
+0.00% |
38,000 |
| 2024/6/25 |
2,760 |
2,772 |
2,760 |
2,765 |
+0.18% |
72,800 |
| 2024/6/24 |
2,760 |
2,765 |
2,760 |
2,760 |
-0.07% |
46,300 |
| 2024/6/21 |
2,764 |
2,770 |
2,758 |
2,762 |
-0.93% |
292,500 |
| 2024/6/20 |
2,788 |
2,790 |
2,788 |
2,788 |
+0.00% |
34,000 |
| 2024/6/19 |
2,788 |
2,790 |
2,788 |
2,788 |
+0.00% |
32,800 |
| 2024/6/18 |
2,789 |
2,790 |
2,788 |
2,788 |
-0.04% |
44,700 |
| 2024/6/17 |
2,789 |
2,790 |
2,788 |
2,789 |
+0.04% |
64,300 |
| 2024/6/14 |
2,788 |
2,790 |
2,787 |
2,788 |
+0.00% |
64,200 |
| 2024/6/13 |
2,787 |
2,789 |
2,787 |
2,788 |
+0.04% |
52,000 |
| 2024/6/12 |
2,787 |
2,788 |
2,786 |
2,787 |
+0.04% |
52,100 |
| 2024/6/11 |
2,787 |
2,788 |
2,786 |
2,786 |
-0.04% |
29,000 |
| 2024/6/10 |
2,787 |
2,790 |
2,786 |
2,787 |
+0.04% |
118,700 |
| 2024/6/7 |
2,788 |
2,789 |
2,786 |
2,786 |
-0.04% |
122,900 |
| 2024/6/6 |
2,787 |
2,789 |
2,787 |
2,787 |
+0.00% |
38,900 |
| 2024/6/5 |
2,786 |
2,788 |
2,786 |
2,787 |
+0.04% |
64,900 |
| 2024/6/4 |
2,787 |
2,788 |
2,786 |
2,786 |
-0.04% |
86,600 |
| 2024/6/3 |
2,785 |
2,789 |
2,784 |
2,787 |
+0.11% |
272,600 |
| 2024/5/31 |
2,783 |
2,785 |
2,783 |
2,784 |
+0.04% |
93,300 |
| 2024/5/30 |
2,784 |
2,785 |
2,783 |
2,783 |
-0.04% |
132,500 |
| 2024/5/29 |
2,784 |
2,785 |
2,784 |
2,784 |
+0.00% |
56,100 |
| 2024/5/28 |
2,785 |
2,787 |
2,784 |
2,784 |
+0.00% |
61,300 |
| 2024/5/27 |
2,783 |
2,785 |
2,783 |
2,784 |
+0.07% |
175,700 |
| 2024/5/24 |
2,783 |
2,784 |
2,782 |
2,782 |
+0.00% |
97,500 |
| 2024/5/23 |
2,783 |
2,784 |
2,782 |
2,782 |
+0.00% |
142,600 |
| 2024/5/22 |
2,783 |
2,784 |
2,782 |
2,782 |
+0.00% |
166,900 |
| 2024/5/21 |
2,783 |
2,784 |
2,782 |
2,782 |
+0.00% |
282,200 |
| 2024/5/20 |
2,783 |
2,784 |
2,782 |
2,782 |
+0.00% |
257,200 |
| 2024/5/17 |
2,782 |
2,785 |
2,782 |
2,782 |
-0.07% |
240,800 |
| 2024/5/16 |
2,782 |
2,787 |
2,781 |
2,784 |
+0.40% |
1,461,800 |
| 2024/5/15 |
2,773 |
2,773 |
2,773 |
2,773 |
+22.00% |
273,800 |
| 2024/5/14 |
2,273 |
2,273 |
2,273 |
2,273 |
+21.36% |
29,800 |
| 2024/5/13 |
1,857 |
1,884 |
1,847 |
1,873 |
+1.24% |
49,700 |
| 2024/5/10 |
1,831 |
1,850 |
1,831 |
1,850 |
+0.93% |
30,100 |
| 2024/5/9 |
1,838 |
1,838 |
1,822 |
1,833 |
+0.22% |
13,700 |
| 2024/5/8 |
1,825 |
1,838 |
1,825 |
1,829 |
-0.33% |
16,600 |
| 2024/5/7 |
1,820 |
1,835 |
1,815 |
1,835 |
+1.21% |
23,900 |
| 2024/5/2 |
1,811 |
1,825 |
1,811 |
1,813 |
+0.11% |
14,200 |
| 2024/5/1 |
1,821 |
1,823 |
1,801 |
1,811 |
-0.06% |
20,300 |
| 2024/4/30 |
1,822 |
1,824 |
1,805 |
1,812 |
+0.67% |
15,100 |
| 2024/4/26 |
1,808 |
1,808 |
1,778 |
1,800 |
+0.28% |
23,500 |
| 2024/4/25 |
1,805 |
1,814 |
1,794 |
1,795 |
-1.10% |
11,600 |
| 2024/4/24 |
1,809 |
1,815 |
1,797 |
1,815 |
+0.83% |
19,500 |
| 2024/4/23 |
1,803 |
1,813 |
1,795 |
1,800 |
+0.22% |
14,200 |
| 2024/4/22 |
1,780 |
1,796 |
1,778 |
1,796 |
+1.76% |
21,600 |
| 2024/4/19 |
1,786 |
1,786 |
1,750 |
1,765 |
-1.94% |
51,500 |
| 2024/4/18 |
1,789 |
1,805 |
1,789 |
1,800 |
+0.90% |
10,600 |
| 2024/4/17 |
1,799 |
1,799 |
1,777 |
1,784 |
-1.00% |
32,800 |
| 2024/4/16 |
1,818 |
1,818 |
1,797 |
1,802 |
-1.15% |
41,400 |
| 2024/4/15 |
1,819 |
1,828 |
1,815 |
1,823 |
-0.05% |
12,400 |
| 2024/4/12 |
1,836 |
1,848 |
1,824 |
1,824 |
-0.38% |
20,400 |
| 2024/4/11 |
1,834 |
1,836 |
1,814 |
1,831 |
-0.33% |
14,300 |
| 2024/4/10 |
1,836 |
1,862 |
1,833 |
1,837 |
+0.49% |
19,700 |
| 2024/4/9 |
1,850 |
1,850 |
1,824 |
1,828 |
-0.11% |
20,100 |
| 2024/4/8 |
1,850 |
1,853 |
1,830 |
1,830 |
+0.38% |
19,200 |
| 2024/4/5 |
1,820 |
1,828 |
1,805 |
1,823 |
-0.38% |
18,500 |
| 2024/4/4 |
1,828 |
1,831 |
1,820 |
1,830 |
+0.60% |
25,500 |
| 2024/4/3 |
1,821 |
1,828 |
1,804 |
1,819 |
-0.60% |
37,400 |
| 2024/4/2 |
1,844 |
1,850 |
1,819 |
1,830 |
-0.71% |
35,500 |
| 2024/4/1 |
1,900 |
1,900 |
1,843 |
1,843 |
-2.44% |
32,900 |
| 2024/3/29 |
1,885 |
1,902 |
1,879 |
1,889 |
-0.11% |
27,000 |
| 2024/3/28 |
1,883 |
1,900 |
1,871 |
1,891 |
-2.12% |
22,600 |
| 2024/3/27 |
1,950 |
1,950 |
1,929 |
1,932 |
-0.46% |
41,600 |
| 2024/3/26 |
1,936 |
1,941 |
1,924 |
1,941 |
+0.78% |
29,400 |
| 2024/3/25 |
1,937 |
1,946 |
1,920 |
1,926 |
-0.05% |
40,800 |
| 2024/3/22 |
1,914 |
1,940 |
1,901 |
1,927 |
+1.53% |
47,300 |
| 2024/3/21 |
1,919 |
1,940 |
1,894 |
1,898 |
-0.21% |
48,500 |
| 2024/3/19 |
1,865 |
1,908 |
1,865 |
1,902 |
+1.98% |
53,900 |
| 2024/3/18 |
1,868 |
1,870 |
1,852 |
1,865 |
+1.30% |
31,100 |
| 2024/3/15 |
1,856 |
1,857 |
1,841 |
1,841 |
-1.23% |
22,400 |
| 2024/3/14 |
1,840 |
1,864 |
1,840 |
1,864 |
+1.14% |
26,300 |
| 2024/3/13 |
1,843 |
1,864 |
1,835 |
1,843 |
+0.38% |
25,600 |
| 2024/3/12 |
1,827 |
1,836 |
1,795 |
1,836 |
+0.71% |
44,400 |
|
