| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
2,520 |
2,557 |
2,502 |
2,511 |
-0.40% |
186,000 |
| 2024/9/19 |
2,505 |
2,550 |
2,505 |
2,521 |
+0.80% |
173,800 |
| 2024/9/18 |
2,499 |
2,535 |
2,470 |
2,501 |
-0.04% |
208,500 |
| 2024/9/17 |
2,450 |
2,509 |
2,427 |
2,502 |
+3.30% |
187,900 |
| 2024/9/13 |
2,437 |
2,437 |
2,396 |
2,422 |
-0.82% |
234,100 |
| 2024/9/12 |
2,425 |
2,444 |
2,405 |
2,442 |
+2.26% |
144,800 |
| 2024/9/11 |
2,444 |
2,444 |
2,375 |
2,388 |
-2.73% |
230,700 |
| 2024/9/10 |
2,500 |
2,535 |
2,454 |
2,455 |
-1.33% |
182,100 |
| 2024/9/9 |
2,450 |
2,488 |
2,443 |
2,488 |
+1.34% |
178,000 |
| 2024/9/6 |
2,448 |
2,484 |
2,438 |
2,455 |
+0.33% |
133,500 |
| 2024/9/5 |
2,469 |
2,489 |
2,435 |
2,447 |
-0.89% |
159,400 |
| 2024/9/4 |
2,501 |
2,574 |
2,464 |
2,469 |
-3.14% |
203,000 |
| 2024/9/3 |
2,461 |
2,560 |
2,459 |
2,549 |
+3.74% |
168,000 |
| 2024/9/2 |
2,500 |
2,520 |
2,434 |
2,457 |
+0.00% |
189,900 |
| 2024/8/30 |
2,445 |
2,479 |
2,441 |
2,457 |
-0.36% |
157,800 |
| 2024/8/29 |
2,480 |
2,529 |
2,462 |
2,466 |
-0.76% |
145,700 |
| 2024/8/28 |
2,490 |
2,499 |
2,454 |
2,485 |
-0.20% |
79,200 |
| 2024/8/27 |
2,540 |
2,543 |
2,486 |
2,490 |
-0.99% |
159,600 |
| 2024/8/26 |
2,480 |
2,530 |
2,463 |
2,515 |
+1.25% |
126,300 |
| 2024/8/23 |
2,498 |
2,500 |
2,466 |
2,484 |
+0.04% |
90,200 |
| 2024/8/22 |
2,472 |
2,501 |
2,452 |
2,483 |
+0.44% |
52,100 |
| 2024/8/21 |
2,450 |
2,483 |
2,436 |
2,472 |
-0.48% |
109,600 |
| 2024/8/20 |
2,465 |
2,499 |
2,461 |
2,484 |
+1.43% |
97,800 |
| 2024/8/19 |
2,450 |
2,486 |
2,440 |
2,449 |
-1.13% |
113,200 |
| 2024/8/16 |
2,490 |
2,514 |
2,474 |
2,477 |
+0.57% |
85,900 |
| 2024/8/15 |
2,450 |
2,478 |
2,434 |
2,463 |
+0.16% |
104,500 |
| 2024/8/14 |
2,450 |
2,485 |
2,418 |
2,459 |
+2.08% |
200,400 |
| 2024/8/13 |
2,399 |
2,432 |
2,370 |
2,409 |
+0.25% |
311,300 |
| 2024/8/9 |
2,544 |
2,544 |
2,368 |
2,403 |
-7.36% |
669,200 |
| 2024/8/8 |
2,541 |
2,695 |
2,541 |
2,594 |
+0.82% |
209,000 |
| 2024/8/7 |
2,501 |
2,655 |
2,487 |
2,573 |
+0.67% |
219,500 |
| 2024/8/6 |
2,585 |
2,625 |
2,516 |
2,556 |
+4.97% |
236,000 |
| 2024/8/5 |
2,442 |
2,517 |
2,344 |
2,435 |
-4.21% |
404,300 |
| 2024/8/2 |
2,628 |
2,645 |
2,542 |
2,542 |
-6.16% |
153,300 |
| 2024/8/1 |
2,780 |
2,780 |
2,690 |
2,709 |
-3.90% |
112,500 |
| 2024/7/31 |
2,775 |
2,823 |
2,750 |
2,819 |
+0.93% |
181,400 |
| 2024/7/30 |
2,780 |
2,820 |
2,740 |
2,793 |
+0.47% |
130,800 |
| 2024/7/29 |
2,755 |
2,805 |
2,750 |
2,780 |
+1.61% |
101,600 |
| 2024/7/26 |
2,764 |
2,798 |
2,734 |
2,736 |
-1.65% |
78,200 |
| 2024/7/25 |
2,770 |
2,817 |
2,761 |
2,782 |
-1.14% |
91,200 |
| 2024/7/24 |
2,849 |
2,850 |
2,795 |
2,814 |
-0.85% |
128,000 |
| 2024/7/23 |
2,760 |
2,846 |
2,750 |
2,838 |
+2.83% |
166,300 |
| 2024/7/22 |
2,752 |
2,790 |
2,741 |
2,760 |
+0.22% |
94,700 |
| 2024/7/19 |
2,776 |
2,798 |
2,731 |
2,754 |
+0.99% |
161,400 |
| 2024/7/18 |
2,663 |
2,767 |
2,658 |
2,727 |
+1.49% |
201,400 |
| 2024/7/17 |
2,688 |
2,692 |
2,645 |
2,687 |
+1.63% |
118,500 |
| 2024/7/16 |
2,730 |
2,731 |
2,585 |
2,644 |
-2.90% |
308,300 |
| 2024/7/12 |
2,595 |
2,730 |
2,595 |
2,723 |
+4.37% |
224,400 |
| 2024/7/11 |
2,613 |
2,621 |
2,595 |
2,609 |
+0.85% |
119,300 |
| 2024/7/10 |
2,585 |
2,606 |
2,544 |
2,587 |
+2.05% |
163,700 |
| 2024/7/9 |
2,515 |
2,536 |
2,502 |
2,535 |
+0.96% |
126,200 |
| 2024/7/8 |
2,536 |
2,536 |
2,496 |
2,511 |
-0.75% |
141,600 |
| 2024/7/5 |
2,550 |
2,568 |
2,530 |
2,530 |
-0.78% |
80,700 |
| 2024/7/4 |
2,545 |
2,594 |
2,544 |
2,550 |
-0.31% |
100,400 |
| 2024/7/3 |
2,536 |
2,595 |
2,528 |
2,558 |
+1.75% |
158,700 |
| 2024/7/2 |
2,534 |
2,545 |
2,496 |
2,514 |
-1.64% |
303,100 |
| 2024/7/1 |
2,602 |
2,638 |
2,505 |
2,556 |
-2.33% |
289,700 |
| 2024/6/28 |
2,633 |
2,634 |
2,583 |
2,617 |
-0.23% |
227,400 |
| 2024/6/27 |
2,571 |
2,640 |
2,571 |
2,623 |
+1.27% |
90,900 |
| 2024/6/26 |
2,580 |
2,591 |
2,561 |
2,590 |
-0.58% |
149,900 |
| 2024/6/25 |
2,569 |
2,605 |
2,560 |
2,605 |
+1.17% |
127,600 |
| 2024/6/24 |
2,560 |
2,581 |
2,542 |
2,575 |
+2.51% |
124,900 |
| 2024/6/21 |
2,530 |
2,553 |
2,505 |
2,512 |
-0.59% |
227,000 |
| 2024/6/20 |
2,500 |
2,532 |
2,500 |
2,527 |
-0.28% |
81,700 |
| 2024/6/19 |
2,582 |
2,591 |
2,534 |
2,534 |
-1.29% |
87,200 |
| 2024/6/18 |
2,596 |
2,626 |
2,567 |
2,567 |
-0.12% |
102,300 |
| 2024/6/17 |
2,553 |
2,580 |
2,530 |
2,570 |
+0.08% |
142,000 |
| 2024/6/14 |
2,496 |
2,583 |
2,496 |
2,568 |
+1.42% |
165,900 |
| 2024/6/13 |
2,525 |
2,551 |
2,512 |
2,532 |
+1.77% |
183,600 |
| 2024/6/12 |
2,550 |
2,574 |
2,471 |
2,488 |
-3.49% |
191,900 |
| 2024/6/11 |
2,582 |
2,615 |
2,552 |
2,578 |
-1.30% |
143,300 |
| 2024/6/10 |
2,569 |
2,621 |
2,552 |
2,612 |
+0.35% |
78,200 |
| 2024/6/7 |
2,544 |
2,603 |
2,529 |
2,603 |
+2.32% |
141,500 |
| 2024/6/6 |
2,566 |
2,566 |
2,496 |
2,544 |
-0.66% |
175,800 |
| 2024/6/5 |
2,560 |
2,598 |
2,543 |
2,561 |
-1.88% |
296,500 |
| 2024/6/4 |
2,604 |
2,637 |
2,601 |
2,610 |
-0.61% |
130,300 |
| 2024/6/3 |
2,678 |
2,680 |
2,608 |
2,626 |
-1.91% |
78,700 |
| 2024/5/31 |
2,634 |
2,687 |
2,602 |
2,677 |
+1.79% |
124,400 |
| 2024/5/30 |
2,562 |
2,644 |
2,542 |
2,630 |
+2.22% |
144,300 |
| 2024/5/29 |
2,606 |
2,608 |
2,559 |
2,573 |
-1.79% |
136,600 |
| 2024/5/28 |
2,632 |
2,640 |
2,611 |
2,620 |
-0.08% |
106,800 |
| 2024/5/27 |
2,671 |
2,674 |
2,605 |
2,622 |
-1.47% |
102,300 |
| 2024/5/24 |
2,622 |
2,681 |
2,612 |
2,661 |
-1.37% |
118,200 |
| 2024/5/23 |
2,650 |
2,699 |
2,637 |
2,698 |
+0.37% |
88,000 |
| 2024/5/22 |
2,740 |
2,740 |
2,676 |
2,688 |
-1.90% |
153,800 |
| 2024/5/21 |
2,718 |
2,771 |
2,713 |
2,740 |
+0.22% |
126,200 |
| 2024/5/20 |
2,709 |
2,767 |
2,702 |
2,734 |
+0.40% |
94,200 |
| 2024/5/17 |
2,650 |
2,747 |
2,631 |
2,723 |
+1.91% |
99,200 |
| 2024/5/16 |
2,650 |
2,678 |
2,640 |
2,672 |
+1.21% |
90,000 |
| 2024/5/15 |
2,730 |
2,730 |
2,632 |
2,640 |
-3.65% |
105,000 |
| 2024/5/14 |
2,689 |
2,765 |
2,689 |
2,740 |
+0.92% |
104,000 |
| 2024/5/13 |
2,795 |
2,799 |
2,673 |
2,715 |
-2.51% |
168,400 |
| 2024/5/10 |
2,868 |
2,905 |
2,753 |
2,785 |
-1.49% |
377,500 |
| 2024/5/9 |
2,780 |
2,860 |
2,756 |
2,827 |
+2.58% |
423,400 |
| 2024/5/8 |
2,733 |
2,784 |
2,708 |
2,756 |
+0.44% |
161,000 |
| 2024/5/7 |
2,626 |
2,751 |
2,625 |
2,744 |
+5.86% |
185,600 |
| 2024/5/2 |
2,565 |
2,624 |
2,544 |
2,592 |
+0.58% |
194,000 |
| 2024/5/1 |
2,604 |
2,616 |
2,566 |
2,577 |
-2.05% |
128,400 |
| 2024/4/30 |
2,690 |
2,694 |
2,612 |
2,631 |
-0.98% |
125,800 |
| 2024/4/26 |
2,650 |
2,679 |
2,615 |
2,657 |
+0.42% |
128,000 |
| 2024/4/25 |
2,739 |
2,739 |
2,646 |
2,646 |
-3.50% |
137,800 |
| 2024/4/24 |
2,770 |
2,812 |
2,734 |
2,742 |
-0.83% |
151,500 |
| 2024/4/23 |
2,704 |
2,780 |
2,701 |
2,765 |
+0.91% |
169,200 |
| 2024/4/22 |
2,734 |
2,783 |
2,698 |
2,740 |
+2.09% |
156,700 |
| 2024/4/19 |
2,739 |
2,785 |
2,671 |
2,684 |
-1.43% |
192,600 |
| 2024/4/18 |
2,677 |
2,750 |
2,677 |
2,723 |
+2.25% |
124,200 |
| 2024/4/17 |
2,668 |
2,705 |
2,655 |
2,663 |
-0.63% |
149,400 |
| 2024/4/16 |
2,697 |
2,702 |
2,647 |
2,680 |
-1.25% |
120,600 |
| 2024/4/15 |
2,724 |
2,764 |
2,695 |
2,714 |
+4.95% |
377,100 |
| 2024/4/12 |
2,670 |
2,682 |
2,521 |
2,586 |
-2.64% |
208,900 |
| 2024/4/11 |
2,700 |
2,707 |
2,653 |
2,656 |
-2.28% |
98,600 |
| 2024/4/10 |
2,696 |
2,776 |
2,696 |
2,718 |
+2.03% |
163,700 |
| 2024/4/9 |
2,620 |
2,672 |
2,620 |
2,664 |
+1.80% |
61,100 |
| 2024/4/8 |
2,613 |
2,633 |
2,581 |
2,617 |
+0.77% |
74,200 |
| 2024/4/5 |
2,563 |
2,597 |
2,547 |
2,597 |
+0.58% |
102,400 |
| 2024/4/4 |
2,611 |
2,611 |
2,559 |
2,582 |
-0.73% |
94,100 |
| 2024/4/3 |
2,576 |
2,606 |
2,547 |
2,601 |
-0.38% |
176,400 |
| 2024/4/2 |
2,648 |
2,648 |
2,583 |
2,611 |
-1.77% |
141,900 |
| 2024/4/1 |
2,701 |
2,720 |
2,651 |
2,658 |
-1.48% |
64,800 |
| 2024/3/29 |
2,652 |
2,706 |
2,652 |
2,698 |
+1.73% |
100,200 |
| 2024/3/28 |
2,681 |
2,715 |
2,642 |
2,652 |
-3.46% |
116,900 |
| 2024/3/27 |
2,750 |
2,786 |
2,735 |
2,747 |
+0.99% |
120,300 |
| 2024/3/26 |
2,750 |
2,774 |
2,720 |
2,720 |
-1.59% |
133,800 |
|
