| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
4,220 |
4,234 |
4,171 |
4,201 |
+0.38% |
211,200 |
| 2024/9/19 |
4,207 |
4,229 |
4,174 |
4,185 |
-0.31% |
109,500 |
| 2024/9/18 |
4,188 |
4,233 |
4,147 |
4,198 |
+0.55% |
123,200 |
| 2024/9/17 |
4,165 |
4,175 |
4,105 |
4,175 |
+0.85% |
129,400 |
| 2024/9/13 |
4,220 |
4,245 |
4,140 |
4,140 |
-1.69% |
209,400 |
| 2024/9/12 |
4,140 |
4,230 |
4,111 |
4,211 |
+1.79% |
159,000 |
| 2024/9/11 |
4,224 |
4,243 |
4,131 |
4,137 |
-2.48% |
195,800 |
| 2024/9/10 |
4,184 |
4,279 |
4,158 |
4,242 |
+1.46% |
158,900 |
| 2024/9/9 |
4,100 |
4,209 |
4,100 |
4,181 |
-0.92% |
165,700 |
| 2024/9/6 |
4,238 |
4,266 |
4,198 |
4,220 |
-0.94% |
147,800 |
| 2024/9/5 |
4,256 |
4,331 |
4,244 |
4,260 |
-1.27% |
123,700 |
| 2024/9/4 |
4,250 |
4,396 |
4,250 |
4,315 |
-1.19% |
154,900 |
| 2024/9/3 |
4,301 |
4,377 |
4,296 |
4,367 |
+1.56% |
124,900 |
| 2024/9/2 |
4,340 |
4,340 |
4,252 |
4,300 |
-1.71% |
185,700 |
| 2024/8/30 |
4,392 |
4,417 |
4,352 |
4,375 |
+0.05% |
279,500 |
| 2024/8/29 |
4,379 |
4,413 |
4,349 |
4,373 |
-0.91% |
133,800 |
| 2024/8/28 |
4,379 |
4,415 |
4,354 |
4,413 |
+1.54% |
125,400 |
| 2024/8/27 |
4,301 |
4,352 |
4,247 |
4,346 |
+0.18% |
162,000 |
| 2024/8/26 |
4,397 |
4,399 |
4,281 |
4,338 |
-1.18% |
160,400 |
| 2024/8/23 |
4,411 |
4,449 |
4,352 |
4,390 |
+0.27% |
165,800 |
| 2024/8/22 |
4,321 |
4,385 |
4,302 |
4,378 |
+1.51% |
232,600 |
| 2024/8/21 |
4,194 |
4,321 |
4,186 |
4,313 |
+2.74% |
218,600 |
| 2024/8/20 |
4,149 |
4,219 |
4,147 |
4,198 |
+2.72% |
177,600 |
| 2024/8/19 |
4,099 |
4,119 |
4,048 |
4,087 |
-0.37% |
189,000 |
| 2024/8/16 |
4,099 |
4,149 |
4,079 |
4,102 |
+2.47% |
260,600 |
| 2024/8/15 |
3,997 |
4,032 |
3,951 |
4,003 |
+0.48% |
184,500 |
| 2024/8/14 |
3,912 |
3,999 |
3,883 |
3,984 |
+2.84% |
254,300 |
| 2024/8/13 |
3,831 |
3,885 |
3,815 |
3,874 |
+2.68% |
228,000 |
| 2024/8/9 |
3,750 |
3,820 |
3,677 |
3,773 |
+4.11% |
319,600 |
| 2024/8/8 |
3,565 |
3,674 |
3,523 |
3,624 |
-0.30% |
258,300 |
| 2024/8/7 |
3,574 |
3,734 |
3,560 |
3,635 |
+0.64% |
265,200 |
| 2024/8/6 |
3,639 |
3,710 |
3,558 |
3,612 |
+7.44% |
301,200 |
| 2024/8/5 |
3,565 |
3,592 |
3,350 |
3,362 |
-9.01% |
366,200 |
| 2024/8/2 |
3,644 |
3,747 |
3,624 |
3,695 |
-1.47% |
365,900 |
| 2024/8/1 |
3,750 |
3,788 |
3,725 |
3,750 |
-1.70% |
244,000 |
| 2024/7/31 |
3,730 |
3,815 |
3,684 |
3,815 |
+2.42% |
393,200 |
| 2024/7/30 |
3,677 |
3,725 |
3,654 |
3,725 |
+1.83% |
317,900 |
| 2024/7/29 |
3,737 |
3,737 |
3,620 |
3,658 |
-1.88% |
476,300 |
| 2024/7/26 |
3,741 |
3,829 |
3,654 |
3,728 |
-8.87% |
679,200 |
| 2024/7/25 |
4,109 |
4,180 |
4,071 |
4,091 |
-0.61% |
292,700 |
| 2024/7/24 |
4,147 |
4,170 |
4,116 |
4,116 |
-0.75% |
99,100 |
| 2024/7/23 |
4,158 |
4,166 |
4,115 |
4,147 |
+0.95% |
86,500 |
| 2024/7/22 |
4,128 |
4,140 |
4,094 |
4,108 |
-0.87% |
84,100 |
| 2024/7/19 |
4,100 |
4,145 |
4,077 |
4,144 |
+0.66% |
100,100 |
| 2024/7/18 |
4,110 |
4,193 |
4,110 |
4,117 |
-0.53% |
136,400 |
| 2024/7/17 |
4,220 |
4,220 |
4,093 |
4,139 |
-1.43% |
159,500 |
| 2024/7/16 |
4,212 |
4,221 |
4,175 |
4,199 |
+0.31% |
122,500 |
| 2024/7/12 |
4,160 |
4,213 |
4,149 |
4,186 |
+0.17% |
122,800 |
| 2024/7/11 |
4,201 |
4,226 |
4,159 |
4,179 |
+0.29% |
123,200 |
| 2024/7/10 |
4,150 |
4,176 |
4,137 |
4,167 |
+0.14% |
142,200 |
| 2024/7/9 |
4,057 |
4,167 |
4,042 |
4,161 |
+1.91% |
140,300 |
| 2024/7/8 |
4,154 |
4,167 |
4,067 |
4,083 |
-1.71% |
136,300 |
| 2024/7/5 |
4,205 |
4,205 |
4,150 |
4,154 |
-1.70% |
102,800 |
| 2024/7/4 |
4,203 |
4,245 |
4,183 |
4,226 |
+0.74% |
168,600 |
| 2024/7/3 |
4,170 |
4,230 |
4,136 |
4,195 |
+2.32% |
214,800 |
| 2024/7/2 |
4,070 |
4,121 |
4,059 |
4,100 |
+0.59% |
160,000 |
| 2024/7/1 |
4,154 |
4,165 |
4,053 |
4,076 |
-1.88% |
154,600 |
| 2024/6/28 |
4,137 |
4,157 |
4,106 |
4,154 |
+0.41% |
157,500 |
| 2024/6/27 |
4,080 |
4,144 |
4,070 |
4,137 |
+0.93% |
121,300 |
| 2024/6/26 |
4,085 |
4,100 |
4,069 |
4,099 |
+0.24% |
114,900 |
| 2024/6/25 |
4,058 |
4,094 |
4,037 |
4,089 |
+1.31% |
85,200 |
| 2024/6/24 |
4,045 |
4,070 |
4,021 |
4,036 |
-0.22% |
139,100 |
| 2024/6/21 |
4,070 |
4,105 |
4,028 |
4,045 |
+0.12% |
302,200 |
| 2024/6/20 |
4,018 |
4,040 |
3,980 |
4,040 |
+0.42% |
125,300 |
| 2024/6/19 |
4,005 |
4,042 |
3,992 |
4,023 |
+0.42% |
143,600 |
| 2024/6/18 |
4,000 |
4,059 |
3,996 |
4,006 |
+0.40% |
176,200 |
| 2024/6/17 |
3,960 |
3,999 |
3,949 |
3,990 |
+0.78% |
138,700 |
| 2024/6/14 |
3,898 |
3,971 |
3,897 |
3,959 |
+1.54% |
136,000 |
| 2024/6/13 |
3,880 |
3,913 |
3,850 |
3,899 |
+0.10% |
118,000 |
| 2024/6/12 |
3,940 |
3,950 |
3,847 |
3,895 |
-1.77% |
291,800 |
| 2024/6/11 |
3,955 |
3,994 |
3,944 |
3,965 |
+0.25% |
176,400 |
| 2024/6/10 |
3,900 |
3,984 |
3,900 |
3,955 |
+1.23% |
117,100 |
| 2024/6/7 |
3,928 |
3,938 |
3,897 |
3,907 |
-0.26% |
138,300 |
| 2024/6/6 |
3,901 |
3,942 |
3,879 |
3,917 |
+0.69% |
152,000 |
| 2024/6/5 |
3,812 |
3,893 |
3,810 |
3,890 |
+1.70% |
149,000 |
| 2024/6/4 |
3,775 |
3,839 |
3,770 |
3,825 |
+0.76% |
140,700 |
| 2024/6/3 |
3,777 |
3,839 |
3,772 |
3,796 |
+0.56% |
144,300 |
| 2024/5/31 |
3,765 |
3,778 |
3,728 |
3,775 |
+1.10% |
170,100 |
| 2024/5/30 |
3,664 |
3,742 |
3,640 |
3,734 |
+0.51% |
134,200 |
| 2024/5/29 |
3,736 |
3,767 |
3,687 |
3,715 |
-1.07% |
167,300 |
| 2024/5/28 |
3,751 |
3,800 |
3,745 |
3,755 |
-0.64% |
74,700 |
| 2024/5/27 |
3,761 |
3,782 |
3,740 |
3,779 |
+1.21% |
58,000 |
| 2024/5/24 |
3,717 |
3,768 |
3,715 |
3,734 |
-0.27% |
95,000 |
| 2024/5/23 |
3,758 |
3,776 |
3,729 |
3,744 |
-0.37% |
98,000 |
| 2024/5/22 |
3,780 |
3,816 |
3,756 |
3,758 |
-1.57% |
165,300 |
| 2024/5/21 |
3,850 |
3,860 |
3,813 |
3,818 |
+0.61% |
126,900 |
| 2024/5/20 |
3,765 |
3,837 |
3,759 |
3,795 |
+0.56% |
115,300 |
| 2024/5/17 |
3,767 |
3,784 |
3,743 |
3,774 |
-0.34% |
133,500 |
| 2024/5/16 |
3,806 |
3,817 |
3,759 |
3,787 |
+0.72% |
99,600 |
| 2024/5/15 |
3,789 |
3,797 |
3,754 |
3,760 |
-0.37% |
146,900 |
| 2024/5/14 |
3,797 |
3,801 |
3,737 |
3,774 |
-1.10% |
156,700 |
| 2024/5/13 |
3,789 |
3,824 |
3,784 |
3,816 |
+0.42% |
87,600 |
| 2024/5/10 |
3,856 |
3,879 |
3,784 |
3,800 |
-1.38% |
123,100 |
| 2024/5/9 |
3,780 |
3,870 |
3,778 |
3,853 |
+1.99% |
173,200 |
| 2024/5/8 |
3,715 |
3,788 |
3,715 |
3,778 |
+1.02% |
167,000 |
| 2024/5/7 |
3,727 |
3,747 |
3,690 |
3,740 |
+0.38% |
224,100 |
| 2024/5/2 |
3,773 |
3,774 |
3,687 |
3,726 |
-1.25% |
229,300 |
| 2024/5/1 |
3,775 |
3,800 |
3,751 |
3,773 |
-0.81% |
143,000 |
| 2024/4/30 |
3,825 |
3,879 |
3,778 |
3,804 |
+0.79% |
242,300 |
| 2024/4/26 |
3,850 |
3,879 |
3,725 |
3,774 |
-1.97% |
470,800 |
| 2024/4/25 |
3,820 |
3,898 |
3,816 |
3,850 |
-0.13% |
326,000 |
| 2024/4/24 |
3,788 |
3,865 |
3,731 |
3,855 |
+1.37% |
386,100 |
| 2024/4/23 |
3,838 |
3,871 |
3,787 |
3,803 |
+0.80% |
171,300 |
| 2024/4/22 |
3,720 |
3,776 |
3,720 |
3,773 |
+1.73% |
138,400 |
| 2024/4/19 |
3,721 |
3,756 |
3,670 |
3,709 |
-0.80% |
142,700 |
| 2024/4/18 |
3,700 |
3,746 |
3,673 |
3,739 |
+0.78% |
79,500 |
| 2024/4/17 |
3,786 |
3,808 |
3,703 |
3,710 |
-1.72% |
85,100 |
| 2024/4/16 |
3,796 |
3,835 |
3,748 |
3,775 |
-1.67% |
152,400 |
| 2024/4/15 |
3,810 |
3,862 |
3,800 |
3,839 |
-0.26% |
92,700 |
| 2024/4/12 |
3,851 |
3,867 |
3,796 |
3,849 |
+0.60% |
112,700 |
| 2024/4/11 |
3,765 |
3,841 |
3,757 |
3,826 |
+0.60% |
122,400 |
| 2024/4/10 |
3,846 |
3,849 |
3,794 |
3,803 |
-0.34% |
95,400 |
| 2024/4/9 |
3,838 |
3,846 |
3,773 |
3,816 |
-0.55% |
89,200 |
| 2024/4/8 |
3,875 |
3,875 |
3,825 |
3,837 |
+0.84% |
95,000 |
| 2024/4/5 |
3,800 |
3,823 |
3,768 |
3,805 |
-1.17% |
110,500 |
| 2024/4/4 |
3,844 |
3,887 |
3,833 |
3,850 |
+0.31% |
120,500 |
| 2024/4/3 |
3,823 |
3,855 |
3,807 |
3,838 |
+0.73% |
113,900 |
| 2024/4/2 |
3,800 |
3,838 |
3,771 |
3,810 |
+0.21% |
122,900 |
| 2024/4/1 |
3,872 |
3,873 |
3,790 |
3,802 |
-1.81% |
150,700 |
| 2024/3/29 |
3,870 |
3,898 |
3,854 |
3,872 |
+0.52% |
96,300 |
| 2024/3/28 |
3,890 |
3,939 |
3,843 |
3,852 |
-3.41% |
120,400 |
| 2024/3/27 |
4,012 |
4,038 |
3,973 |
3,988 |
+0.40% |
193,600 |
| 2024/3/26 |
4,012 |
4,031 |
3,956 |
3,972 |
-1.34% |
179,800 |
|
