| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
3,904 |
3,964 |
3,895 |
3,923 |
+1.24% |
3,010,500 |
| 2024/9/11 |
3,922 |
3,947 |
3,850 |
3,875 |
-1.52% |
2,758,000 |
| 2024/9/10 |
3,909 |
3,998 |
3,891 |
3,935 |
+1.00% |
3,236,200 |
| 2024/9/9 |
3,819 |
3,896 |
3,815 |
3,896 |
+0.46% |
2,944,700 |
| 2024/9/6 |
3,910 |
3,938 |
3,857 |
3,878 |
-1.17% |
2,636,700 |
| 2024/9/5 |
3,901 |
3,968 |
3,900 |
3,924 |
-0.36% |
3,642,800 |
| 2024/9/4 |
3,881 |
3,958 |
3,875 |
3,938 |
-0.33% |
4,316,500 |
| 2024/9/3 |
3,920 |
3,951 |
3,897 |
3,951 |
+0.18% |
3,267,800 |
| 2024/9/2 |
4,040 |
4,040 |
3,918 |
3,944 |
-1.10% |
2,677,600 |
| 2024/8/30 |
3,986 |
4,006 |
3,955 |
3,988 |
+0.10% |
3,897,700 |
| 2024/8/29 |
3,978 |
3,995 |
3,932 |
3,984 |
+0.03% |
7,475,800 |
| 2024/8/28 |
4,001 |
4,011 |
3,951 |
3,983 |
-0.33% |
2,348,900 |
| 2024/8/27 |
4,006 |
4,025 |
3,992 |
3,996 |
-0.94% |
2,467,300 |
| 2024/8/26 |
4,012 |
4,042 |
3,930 |
4,034 |
+0.10% |
3,271,200 |
| 2024/8/23 |
4,115 |
4,122 |
4,012 |
4,030 |
-2.30% |
3,553,900 |
| 2024/8/22 |
4,062 |
4,126 |
4,062 |
4,125 |
+1.63% |
3,099,300 |
| 2024/8/21 |
3,985 |
4,081 |
3,982 |
4,059 |
+0.47% |
2,830,300 |
| 2024/8/20 |
3,926 |
4,060 |
3,907 |
4,040 |
+4.39% |
4,187,300 |
| 2024/8/19 |
3,950 |
3,952 |
3,868 |
3,870 |
-2.10% |
3,633,300 |
| 2024/8/16 |
3,920 |
3,967 |
3,887 |
3,953 |
+1.83% |
5,068,500 |
| 2024/8/15 |
3,980 |
3,999 |
3,865 |
3,882 |
-1.70% |
5,092,500 |
| 2024/8/14 |
3,898 |
3,952 |
3,870 |
3,949 |
+1.96% |
3,645,000 |
| 2024/8/13 |
3,919 |
3,935 |
3,801 |
3,873 |
-1.15% |
5,348,800 |
| 2024/8/9 |
3,933 |
3,964 |
3,885 |
3,918 |
-0.15% |
5,903,100 |
| 2024/8/8 |
3,891 |
3,980 |
3,838 |
3,924 |
-0.93% |
4,563,100 |
| 2024/8/7 |
3,847 |
4,028 |
3,825 |
3,961 |
-0.85% |
6,962,300 |
| 2024/8/6 |
3,787 |
4,004 |
3,787 |
3,995 |
+11.16% |
7,166,000 |
| 2024/8/5 |
3,900 |
3,973 |
3,536 |
3,594 |
-10.46% |
9,987,600 |
| 2024/8/2 |
4,006 |
4,116 |
4,000 |
4,014 |
-2.19% |
6,644,400 |
| 2024/8/1 |
4,250 |
4,251 |
4,030 |
4,104 |
-4.16% |
8,038,000 |
| 2024/7/31 |
4,232 |
4,297 |
4,091 |
4,282 |
-5.87% |
15,053,900 |
| 2024/7/30 |
4,543 |
4,584 |
4,511 |
4,549 |
-0.61% |
3,479,600 |
| 2024/7/29 |
4,433 |
4,580 |
4,424 |
4,577 |
+4.00% |
5,500,300 |
| 2024/7/26 |
4,388 |
4,433 |
4,332 |
4,401 |
+0.66% |
4,011,900 |
| 2024/7/25 |
4,300 |
4,411 |
4,271 |
4,372 |
+1.11% |
4,874,400 |
| 2024/7/24 |
4,421 |
4,448 |
4,323 |
4,324 |
-2.59% |
4,246,000 |
| 2024/7/23 |
4,491 |
4,513 |
4,405 |
4,439 |
-1.33% |
3,139,400 |
| 2024/7/22 |
4,508 |
4,524 |
4,435 |
4,499 |
-0.22% |
2,703,100 |
| 2024/7/19 |
4,555 |
4,555 |
4,490 |
4,509 |
-1.25% |
3,455,400 |
| 2024/7/18 |
4,590 |
4,629 |
4,556 |
4,566 |
-1.19% |
3,029,100 |
| 2024/7/17 |
4,553 |
4,627 |
4,527 |
4,621 |
+1.65% |
2,489,300 |
| 2024/7/16 |
4,640 |
4,640 |
4,546 |
4,546 |
-1.24% |
2,555,300 |
| 2024/7/12 |
4,568 |
4,698 |
4,550 |
4,603 |
+0.59% |
6,070,200 |
| 2024/7/11 |
4,546 |
4,583 |
4,519 |
4,576 |
+1.15% |
4,581,200 |
| 2024/7/10 |
4,583 |
4,600 |
4,430 |
4,524 |
+1.03% |
9,216,100 |
| 2024/7/9 |
4,482 |
4,490 |
4,446 |
4,478 |
-0.11% |
3,366,700 |
| 2024/7/8 |
4,595 |
4,595 |
4,480 |
4,483 |
-2.65% |
4,132,300 |
| 2024/7/5 |
4,605 |
4,634 |
4,564 |
4,605 |
+0.33% |
2,681,700 |
| 2024/7/4 |
4,501 |
4,604 |
4,499 |
4,590 |
+1.98% |
3,263,700 |
| 2024/7/3 |
4,513 |
4,529 |
4,471 |
4,501 |
+0.07% |
2,640,300 |
| 2024/7/2 |
4,481 |
4,500 |
4,420 |
4,498 |
+0.25% |
3,107,400 |
| 2024/7/1 |
4,509 |
4,539 |
4,475 |
4,487 |
+0.11% |
3,028,500 |
| 2024/6/28 |
4,510 |
4,542 |
4,480 |
4,482 |
-0.51% |
4,615,700 |
| 2024/6/27 |
4,514 |
4,530 |
4,486 |
4,505 |
-0.42% |
2,714,600 |
| 2024/6/26 |
4,520 |
4,530 |
4,462 |
4,524 |
+0.44% |
3,329,800 |
| 2024/6/25 |
4,496 |
4,519 |
4,476 |
4,504 |
+0.09% |
2,555,700 |
| 2024/6/24 |
4,513 |
4,527 |
4,468 |
4,500 |
-1.19% |
2,929,200 |
| 2024/6/21 |
4,524 |
4,604 |
4,504 |
4,554 |
+1.81% |
4,186,600 |
| 2024/6/20 |
4,485 |
4,560 |
4,448 |
4,473 |
+0.18% |
2,784,900 |
| 2024/6/19 |
4,475 |
4,500 |
4,434 |
4,465 |
+0.18% |
2,054,700 |
| 2024/6/18 |
4,418 |
4,487 |
4,405 |
4,457 |
+1.64% |
2,537,800 |
| 2024/6/17 |
4,391 |
4,420 |
4,370 |
4,385 |
-0.52% |
1,983,700 |
| 2024/6/14 |
4,390 |
4,430 |
4,354 |
4,408 |
+0.18% |
4,048,100 |
| 2024/6/13 |
4,402 |
4,437 |
4,385 |
4,400 |
+0.50% |
2,717,900 |
| 2024/6/12 |
4,394 |
4,403 |
4,368 |
4,378 |
-0.61% |
2,724,200 |
| 2024/6/11 |
4,401 |
4,435 |
4,385 |
4,405 |
-0.16% |
2,925,200 |
| 2024/6/10 |
4,568 |
4,570 |
4,404 |
4,412 |
-3.58% |
4,451,300 |
| 2024/6/7 |
4,540 |
4,623 |
4,531 |
4,576 |
+0.82% |
2,113,300 |
| 2024/6/6 |
4,647 |
4,647 |
4,510 |
4,539 |
-0.85% |
2,592,600 |
| 2024/6/5 |
4,565 |
4,625 |
4,524 |
4,578 |
+0.55% |
3,037,100 |
| 2024/6/4 |
4,529 |
4,584 |
4,505 |
4,553 |
+1.07% |
2,999,600 |
| 2024/6/3 |
4,452 |
4,518 |
4,422 |
4,505 |
+2.69% |
3,266,800 |
| 2024/5/31 |
4,322 |
4,390 |
4,315 |
4,387 |
+1.15% |
6,512,400 |
| 2024/5/30 |
4,318 |
4,340 |
4,290 |
4,337 |
-0.71% |
3,428,200 |
| 2024/5/29 |
4,490 |
4,491 |
4,368 |
4,368 |
-3.30% |
4,411,600 |
| 2024/5/28 |
4,577 |
4,593 |
4,508 |
4,517 |
-1.48% |
2,478,600 |
| 2024/5/27 |
4,567 |
4,608 |
4,550 |
4,585 |
+0.39% |
1,665,600 |
| 2024/5/24 |
4,500 |
4,587 |
4,483 |
4,567 |
-0.44% |
2,637,500 |
| 2024/5/23 |
4,610 |
4,634 |
4,567 |
4,587 |
-0.52% |
2,310,100 |
| 2024/5/22 |
4,657 |
4,659 |
4,607 |
4,611 |
-1.26% |
2,340,100 |
| 2024/5/21 |
4,736 |
4,737 |
4,664 |
4,670 |
-0.36% |
3,052,600 |
| 2024/5/20 |
4,589 |
4,707 |
4,581 |
4,687 |
+2.52% |
3,538,300 |
| 2024/5/17 |
4,561 |
4,595 |
4,546 |
4,572 |
+0.15% |
2,084,400 |
| 2024/5/16 |
4,562 |
4,583 |
4,481 |
4,565 |
+0.35% |
2,925,800 |
| 2024/5/15 |
4,668 |
4,671 |
4,542 |
4,549 |
-1.45% |
3,686,800 |
| 2024/5/14 |
4,522 |
4,622 |
4,506 |
4,616 |
+2.19% |
4,296,900 |
| 2024/5/13 |
4,478 |
4,540 |
4,460 |
4,517 |
+1.62% |
4,009,200 |
| 2024/5/10 |
4,350 |
4,491 |
4,336 |
4,445 |
+2.68% |
5,153,700 |
| 2024/5/9 |
4,382 |
4,388 |
4,312 |
4,329 |
-0.64% |
3,372,500 |
| 2024/5/8 |
4,311 |
4,425 |
4,302 |
4,357 |
+1.85% |
7,262,700 |
| 2024/5/7 |
4,335 |
4,356 |
4,270 |
4,278 |
-1.20% |
5,501,900 |
| 2024/5/2 |
4,400 |
4,400 |
4,317 |
4,330 |
-1.21% |
4,227,100 |
| 2024/5/1 |
4,383 |
4,408 |
4,330 |
4,383 |
+0.48% |
6,041,900 |
| 2024/4/30 |
4,480 |
4,545 |
4,272 |
4,362 |
-6.27% |
17,865,100 |
| 2024/4/26 |
4,590 |
4,660 |
4,576 |
4,654 |
+1.04% |
4,063,300 |
| 2024/4/25 |
4,680 |
4,699 |
4,593 |
4,606 |
-2.56% |
3,706,400 |
| 2024/4/24 |
4,740 |
4,763 |
4,715 |
4,727 |
+0.49% |
3,121,500 |
| 2024/4/23 |
4,687 |
4,712 |
4,651 |
4,704 |
+1.27% |
2,917,000 |
| 2024/4/22 |
4,616 |
4,661 |
4,589 |
4,645 |
+2.18% |
2,910,900 |
| 2024/4/19 |
4,571 |
4,584 |
4,498 |
4,546 |
-1.11% |
4,339,700 |
| 2024/4/18 |
4,530 |
4,633 |
4,519 |
4,597 |
+1.82% |
3,662,000 |
| 2024/4/17 |
4,675 |
4,681 |
4,511 |
4,515 |
-4.18% |
6,631,400 |
| 2024/4/16 |
4,701 |
4,714 |
4,669 |
4,712 |
-1.24% |
3,531,400 |
| 2024/4/15 |
4,741 |
4,783 |
4,707 |
4,771 |
-0.19% |
2,107,200 |
| 2024/4/12 |
4,778 |
4,832 |
4,747 |
4,780 |
+0.67% |
2,638,400 |
| 2024/4/11 |
4,799 |
4,809 |
4,733 |
4,748 |
-1.88% |
2,899,700 |
| 2024/4/10 |
4,740 |
4,889 |
4,727 |
4,839 |
+1.92% |
4,007,100 |
| 2024/4/9 |
4,749 |
4,784 |
4,730 |
4,748 |
+0.57% |
2,134,200 |
| 2024/4/8 |
4,714 |
4,746 |
4,684 |
4,721 |
+0.55% |
2,240,500 |
| 2024/4/5 |
4,674 |
4,719 |
4,642 |
4,695 |
-0.47% |
3,535,900 |
| 2024/4/4 |
4,730 |
4,762 |
4,710 |
4,717 |
+0.23% |
3,398,200 |
| 2024/4/3 |
4,770 |
4,805 |
4,696 |
4,706 |
-1.40% |
4,209,400 |
| 2024/4/2 |
4,861 |
4,869 |
4,761 |
4,773 |
-2.17% |
4,049,400 |
| 2024/4/1 |
4,852 |
4,896 |
4,831 |
4,879 |
+0.62% |
2,793,300 |
| 2024/3/29 |
4,852 |
4,904 |
4,839 |
4,849 |
+0.25% |
3,110,500 |
| 2024/3/28 |
4,906 |
4,913 |
4,830 |
4,837 |
-2.28% |
4,943,000 |
| 2024/3/27 |
4,976 |
4,980 |
4,927 |
4,950 |
+0.16% |
4,966,500 |
| 2024/3/26 |
4,949 |
4,962 |
4,901 |
4,942 |
-0.28% |
3,295,700 |
| 2024/3/25 |
5,037 |
5,037 |
4,955 |
4,956 |
-1.65% |
3,486,000 |
| 2024/3/22 |
5,019 |
5,052 |
4,990 |
5,039 |
+1.12% |
3,696,200 |
| 2024/3/21 |
5,089 |
5,094 |
4,948 |
4,983 |
-0.84% |
4,675,300 |
| 2024/3/19 |
4,994 |
5,025 |
4,961 |
5,025 |
+0.70% |
3,548,100 |
| 2024/3/18 |
4,900 |
4,999 |
4,895 |
4,990 |
+2.19% |
4,125,100 |
|
