| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
3,251 |
3,262 |
3,206 |
3,227 |
+1.45% |
431,300 |
| 2024/9/11 |
3,204 |
3,211 |
3,147 |
3,181 |
-0.97% |
417,300 |
| 2024/9/10 |
3,190 |
3,247 |
3,177 |
3,212 |
+0.69% |
442,500 |
| 2024/9/9 |
3,167 |
3,197 |
3,136 |
3,190 |
-0.34% |
231,700 |
| 2024/9/6 |
3,230 |
3,234 |
3,190 |
3,201 |
+0.72% |
296,600 |
| 2024/9/5 |
3,080 |
3,198 |
3,074 |
3,178 |
+1.05% |
309,700 |
| 2024/9/4 |
3,097 |
3,187 |
3,096 |
3,145 |
-2.18% |
489,900 |
| 2024/9/3 |
3,219 |
3,243 |
3,215 |
3,215 |
-0.12% |
197,500 |
| 2024/9/2 |
3,235 |
3,237 |
3,195 |
3,219 |
+0.41% |
269,000 |
| 2024/8/30 |
3,223 |
3,231 |
3,195 |
3,206 |
-0.25% |
309,800 |
| 2024/8/29 |
3,228 |
3,231 |
3,175 |
3,214 |
+0.69% |
268,100 |
| 2024/8/28 |
3,225 |
3,231 |
3,183 |
3,192 |
-1.08% |
197,200 |
| 2024/8/27 |
3,210 |
3,236 |
3,186 |
3,227 |
+1.67% |
250,700 |
| 2024/8/26 |
3,150 |
3,180 |
3,129 |
3,174 |
+0.70% |
230,900 |
| 2024/8/23 |
3,134 |
3,172 |
3,130 |
3,152 |
+1.71% |
304,700 |
| 2024/8/22 |
3,106 |
3,106 |
3,066 |
3,099 |
+0.32% |
310,400 |
| 2024/8/21 |
3,079 |
3,109 |
3,075 |
3,089 |
-0.16% |
265,900 |
| 2024/8/20 |
3,045 |
3,116 |
3,031 |
3,094 |
+2.31% |
364,500 |
| 2024/8/19 |
3,053 |
3,066 |
3,007 |
3,024 |
-0.95% |
400,200 |
| 2024/8/16 |
3,042 |
3,086 |
3,016 |
3,053 |
+0.79% |
687,200 |
| 2024/8/15 |
3,025 |
3,042 |
2,996 |
3,029 |
+0.03% |
361,300 |
| 2024/8/14 |
3,015 |
3,039 |
2,941 |
3,028 |
-1.14% |
522,600 |
| 2024/8/13 |
3,014 |
3,082 |
3,013 |
3,063 |
+2.53% |
723,100 |
| 2024/8/9 |
2,908 |
2,997 |
2,901 |
2,987.5 |
+2.43% |
1,126,600 |
| 2024/8/8 |
2,870.5 |
2,969 |
2,856 |
2,916.5 |
-0.14% |
602,300 |
| 2024/8/7 |
2,792.5 |
3,005 |
2,784.5 |
2,920.5 |
+0.97% |
635,500 |
| 2024/8/6 |
2,809 |
3,013 |
2,776 |
2,892.5 |
+8.78% |
788,100 |
| 2024/8/5 |
2,911.5 |
2,920.5 |
2,595.5 |
2,659 |
-12.07% |
1,209,700 |
| 2024/8/2 |
3,049 |
3,093 |
3,016 |
3,024 |
-4.55% |
770,700 |
| 2024/8/1 |
3,230 |
3,232 |
3,139 |
3,168 |
-2.73% |
822,700 |
| 2024/7/31 |
3,222 |
3,264 |
3,201 |
3,257 |
+1.05% |
484,800 |
| 2024/7/30 |
3,211 |
3,223 |
3,188 |
3,223 |
+0.81% |
313,000 |
| 2024/7/29 |
3,212 |
3,242 |
3,197 |
3,197 |
+0.41% |
322,300 |
| 2024/7/26 |
3,219 |
3,239 |
3,166 |
3,184 |
-0.50% |
501,300 |
| 2024/7/25 |
3,180 |
3,217 |
3,170 |
3,200 |
-0.31% |
579,800 |
| 2024/7/24 |
3,227 |
3,245 |
3,200 |
3,210 |
-1.08% |
242,600 |
| 2024/7/23 |
3,250 |
3,263 |
3,242 |
3,245 |
-0.40% |
192,500 |
| 2024/7/22 |
3,248 |
3,259 |
3,241 |
3,258 |
+0.25% |
226,100 |
| 2024/7/19 |
3,269 |
3,276 |
3,246 |
3,250 |
-0.58% |
293,600 |
| 2024/7/18 |
3,272 |
3,299 |
3,264 |
3,269 |
+0.34% |
390,300 |
| 2024/7/17 |
3,283 |
3,293 |
3,258 |
3,258 |
+0.09% |
397,400 |
| 2024/7/16 |
3,237 |
3,269 |
3,237 |
3,255 |
+0.56% |
271,500 |
| 2024/7/12 |
3,239 |
3,272 |
3,237 |
3,237 |
-0.22% |
873,900 |
| 2024/7/11 |
3,230 |
3,256 |
3,203 |
3,244 |
+1.72% |
459,600 |
| 2024/7/10 |
3,179 |
3,198 |
3,176 |
3,189 |
+0.06% |
453,700 |
| 2024/7/9 |
3,184 |
3,213 |
3,169 |
3,187 |
-0.06% |
509,900 |
| 2024/7/8 |
3,211 |
3,217 |
3,167 |
3,189 |
-1.02% |
523,500 |
| 2024/7/5 |
3,269 |
3,269 |
3,220 |
3,222 |
-0.49% |
519,100 |
| 2024/7/4 |
3,232 |
3,275 |
3,221 |
3,238 |
+0.19% |
550,300 |
| 2024/7/3 |
3,173 |
3,244 |
3,171 |
3,232 |
+2.21% |
714,100 |
| 2024/7/2 |
3,106 |
3,200 |
3,106 |
3,162 |
+0.99% |
702,100 |
| 2024/7/1 |
3,130 |
3,156 |
3,116 |
3,131 |
+1.29% |
582,200 |
| 2024/6/28 |
3,116 |
3,120 |
3,079 |
3,091 |
-0.83% |
517,200 |
| 2024/6/27 |
3,080 |
3,122 |
3,074 |
3,117 |
+0.45% |
616,800 |
| 2024/6/26 |
3,110 |
3,138 |
3,099 |
3,103 |
-0.29% |
408,700 |
| 2024/6/25 |
3,090 |
3,117 |
3,067 |
3,112 |
+0.52% |
358,600 |
| 2024/6/24 |
3,080 |
3,096 |
3,044 |
3,096 |
+0.55% |
521,800 |
| 2024/6/21 |
3,095 |
3,130 |
3,075 |
3,079 |
-1.50% |
837,600 |
| 2024/6/20 |
3,115 |
3,142 |
3,098 |
3,126 |
-0.03% |
501,100 |
| 2024/6/19 |
3,100 |
3,129 |
3,100 |
3,127 |
-0.06% |
374,600 |
| 2024/6/18 |
3,100 |
3,129 |
3,100 |
3,129 |
+1.36% |
493,600 |
| 2024/6/17 |
3,082 |
3,097 |
3,042 |
3,087 |
+0.29% |
513,400 |
| 2024/6/14 |
3,100 |
3,110 |
3,069 |
3,078 |
+0.23% |
1,023,700 |
| 2024/6/13 |
3,104 |
3,107 |
3,056 |
3,071 |
-0.23% |
411,100 |
| 2024/6/12 |
3,082 |
3,093 |
3,071 |
3,078 |
-0.61% |
269,300 |
| 2024/6/11 |
3,081 |
3,126 |
3,081 |
3,097 |
+0.81% |
366,800 |
| 2024/6/10 |
3,053 |
3,083 |
3,052 |
3,072 |
+0.92% |
285,300 |
| 2024/6/7 |
3,053 |
3,055 |
3,026 |
3,044 |
-0.29% |
318,100 |
| 2024/6/6 |
3,082 |
3,108 |
3,051 |
3,053 |
-0.81% |
647,200 |
| 2024/6/5 |
3,099 |
3,107 |
3,073 |
3,078 |
-1.85% |
444,300 |
| 2024/6/4 |
3,123 |
3,136 |
3,108 |
3,136 |
-1.17% |
534,900 |
| 2024/6/3 |
3,166 |
3,204 |
3,165 |
3,173 |
+0.79% |
353,400 |
| 2024/5/31 |
3,155 |
3,165 |
3,130 |
3,148 |
+0.83% |
484,500 |
| 2024/5/30 |
3,095 |
3,125 |
3,078 |
3,122 |
+0.19% |
544,900 |
| 2024/5/29 |
3,123 |
3,174 |
3,113 |
3,116 |
-1.64% |
497,500 |
| 2024/5/28 |
3,183 |
3,198 |
3,164 |
3,168 |
-0.41% |
303,500 |
| 2024/5/27 |
3,167 |
3,185 |
3,144 |
3,181 |
+0.44% |
254,000 |
| 2024/5/24 |
3,142 |
3,172 |
3,139 |
3,167 |
-0.03% |
349,000 |
| 2024/5/23 |
3,175 |
3,184 |
3,134 |
3,168 |
-0.63% |
355,500 |
| 2024/5/22 |
3,200 |
3,215 |
3,173 |
3,188 |
-0.25% |
506,300 |
| 2024/5/21 |
3,199 |
3,233 |
3,192 |
3,196 |
+0.98% |
593,600 |
| 2024/5/20 |
3,142 |
3,192 |
3,133 |
3,165 |
+1.70% |
511,500 |
| 2024/5/17 |
3,133 |
3,159 |
3,102 |
3,112 |
-1.86% |
475,500 |
| 2024/5/16 |
3,187 |
3,198 |
3,116 |
3,171 |
-0.31% |
410,600 |
| 2024/5/15 |
3,179 |
3,207 |
3,143 |
3,181 |
-0.47% |
624,900 |
| 2024/5/14 |
3,328 |
3,347 |
3,176 |
3,196 |
-5.39% |
801,400 |
| 2024/5/13 |
3,249 |
3,378 |
3,221 |
3,378 |
-5.85% |
1,051,100 |
| 2024/5/10 |
3,670 |
3,716 |
3,561 |
3,588 |
-1.83% |
628,400 |
| 2024/5/9 |
3,650 |
3,677 |
3,623 |
3,655 |
+0.33% |
266,100 |
| 2024/5/8 |
3,661 |
3,661 |
3,588 |
3,643 |
-0.27% |
319,900 |
| 2024/5/7 |
3,665 |
3,676 |
3,624 |
3,653 |
-0.30% |
329,100 |
| 2024/5/2 |
3,629 |
3,675 |
3,614 |
3,664 |
-0.14% |
257,900 |
| 2024/5/1 |
3,668 |
3,697 |
3,625 |
3,669 |
-0.57% |
335,200 |
| 2024/4/30 |
3,796 |
3,796 |
3,668 |
3,690 |
-1.60% |
464,600 |
| 2024/4/26 |
3,692 |
3,772 |
3,688 |
3,750 |
+1.19% |
435,400 |
| 2024/4/25 |
3,743 |
3,743 |
3,681 |
3,706 |
-1.67% |
335,900 |
| 2024/4/24 |
3,748 |
3,769 |
3,715 |
3,769 |
+0.91% |
532,600 |
| 2024/4/23 |
3,705 |
3,778 |
3,680 |
3,735 |
+1.30% |
567,900 |
| 2024/4/22 |
3,647 |
3,697 |
3,632 |
3,687 |
+3.08% |
561,000 |
| 2024/4/19 |
3,596 |
3,603 |
3,526 |
3,577 |
-0.50% |
506,700 |
| 2024/4/18 |
3,570 |
3,598 |
3,519 |
3,595 |
+1.24% |
398,700 |
| 2024/4/17 |
3,615 |
3,615 |
3,460 |
3,551 |
-1.93% |
599,200 |
| 2024/4/16 |
3,581 |
3,627 |
3,555 |
3,621 |
+0.00% |
452,300 |
| 2024/4/15 |
3,560 |
3,628 |
3,531 |
3,621 |
+0.39% |
386,300 |
| 2024/4/12 |
3,590 |
3,658 |
3,577 |
3,607 |
+1.46% |
732,900 |
| 2024/4/11 |
3,500 |
3,560 |
3,484 |
3,555 |
+0.00% |
518,600 |
| 2024/4/10 |
3,533 |
3,566 |
3,523 |
3,555 |
+0.45% |
334,900 |
| 2024/4/9 |
3,529 |
3,557 |
3,508 |
3,539 |
+0.28% |
234,600 |
| 2024/4/8 |
3,463 |
3,530 |
3,459 |
3,529 |
+1.91% |
247,300 |
| 2024/4/5 |
3,411 |
3,479 |
3,399 |
3,463 |
+0.52% |
349,100 |
| 2024/4/4 |
3,460 |
3,488 |
3,437 |
3,445 |
+0.03% |
631,300 |
| 2024/4/3 |
3,456 |
3,470 |
3,435 |
3,444 |
-1.09% |
430,100 |
| 2024/4/2 |
3,500 |
3,525 |
3,474 |
3,482 |
-0.54% |
341,700 |
| 2024/4/1 |
3,591 |
3,600 |
3,498 |
3,501 |
-1.32% |
358,100 |
| 2024/3/29 |
3,544 |
3,564 |
3,521 |
3,548 |
+0.40% |
768,400 |
| 2024/3/28 |
3,549 |
3,570 |
3,519 |
3,534 |
-2.89% |
378,700 |
| 2024/3/27 |
3,630 |
3,665 |
3,629 |
3,639 |
+0.83% |
485,500 |
| 2024/3/26 |
3,603 |
3,630 |
3,589 |
3,609 |
-0.61% |
399,200 |
| 2024/3/25 |
3,644 |
3,668 |
3,620 |
3,631 |
-0.79% |
455,500 |
| 2024/3/22 |
3,650 |
3,674 |
3,610 |
3,660 |
+3.04% |
690,300 |
| 2024/3/21 |
3,512 |
3,552 |
3,495 |
3,552 |
+1.43% |
464,500 |
| 2024/3/19 |
3,466 |
3,503 |
3,434 |
3,502 |
+0.72% |
380,700 |
| 2024/3/18 |
3,496 |
3,496 |
3,463 |
3,477 |
+0.64% |
470,200 |
|
