| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
2,653 |
2,653 |
2,218 |
2,462 |
-7.44% |
12,100 |
| 2024/9/19 |
2,725 |
2,780 |
2,660 |
2,660 |
-3.27% |
6,400 |
| 2024/9/18 |
2,710 |
2,767 |
2,666 |
2,750 |
-2.14% |
12,500 |
| 2024/9/17 |
2,737 |
2,845 |
2,650 |
2,810 |
+1.92% |
16,400 |
| 2024/9/13 |
2,475 |
2,765 |
2,465 |
2,757 |
+10.68% |
24,600 |
| 2024/9/12 |
2,500 |
2,584 |
2,450 |
2,491 |
-1.19% |
10,800 |
| 2024/9/11 |
2,502 |
2,599 |
2,455 |
2,521 |
+0.76% |
8,400 |
| 2024/9/10 |
2,547 |
2,596 |
2,453 |
2,502 |
-3.66% |
16,800 |
| 2024/9/9 |
2,373 |
2,619 |
2,368 |
2,597 |
+11.17% |
61,600 |
| 2024/9/6 |
2,237 |
2,336 |
2,211 |
2,336 |
+6.81% |
18,900 |
| 2024/9/5 |
2,172 |
2,269 |
2,140 |
2,187 |
+5.55% |
18,200 |
| 2024/9/4 |
2,221 |
2,221 |
2,062 |
2,072 |
-4.56% |
14,900 |
| 2024/9/3 |
2,318 |
2,318 |
2,001 |
2,171 |
-4.28% |
29,100 |
| 2024/9/2 |
2,099 |
2,275 |
2,099 |
2,268 |
+13.40% |
27,700 |
| 2024/8/30 |
2,061 |
2,087 |
1,902 |
2,000 |
+0.00% |
13,500 |
| 2024/8/29 |
2,040 |
2,099 |
1,971 |
2,000 |
-1.72% |
22,100 |
| 2024/8/28 |
2,000 |
2,039 |
1,880 |
2,035 |
+2.42% |
25,900 |
| 2024/8/27 |
1,909 |
1,987 |
1,789 |
1,987 |
-0.10% |
34,400 |
| 2024/8/26 |
1,776 |
1,989 |
1,609 |
1,989 |
+17.28% |
115,900 |
| 2024/8/23 |
1,396 |
1,696 |
1,396 |
1,696 |
+21.49% |
83,600 |
| 2024/8/22 |
1,376 |
1,396 |
1,370 |
1,396 |
+1.45% |
900 |
| 2024/8/21 |
1,426 |
1,444 |
1,367 |
1,376 |
+0.73% |
800 |
| 2024/8/20 |
1,365 |
1,395 |
1,365 |
1,366 |
-2.08% |
500 |
| 2024/8/19 |
1,416 |
1,467 |
1,395 |
1,395 |
+0.58% |
2,200 |
| 2024/8/16 |
1,421 |
1,421 |
1,386 |
1,387 |
+1.91% |
1,000 |
| 2024/8/15 |
1,475 |
1,476 |
1,361 |
1,361 |
-8.23% |
2,100 |
| 2024/8/14 |
1,408 |
1,483 |
1,343 |
1,483 |
+2.21% |
4,500 |
| 2024/8/13 |
1,326 |
1,509 |
1,304 |
1,451 |
+16.64% |
29,600 |
| 2024/8/9 |
1,185 |
1,244 |
1,172 |
1,244 |
+9.51% |
1,600 |
| 2024/8/8 |
1,260 |
1,260 |
1,133 |
1,136 |
-9.70% |
2,400 |
| 2024/8/7 |
1,150 |
1,275 |
1,150 |
1,258 |
+6.61% |
1,500 |
| 2024/8/6 |
1,149 |
1,209 |
1,051 |
1,180 |
-2.40% |
4,000 |
| 2024/8/5 |
1,215 |
1,215 |
989 |
1,209 |
-2.89% |
5,100 |
| 2024/8/2 |
1,222 |
1,245 |
1,175 |
1,245 |
+0.08% |
3,400 |
| 2024/8/1 |
1,277 |
1,285 |
1,157 |
1,244 |
-2.58% |
7,600 |
| 2024/7/31 |
1,257 |
1,310 |
1,250 |
1,277 |
+1.59% |
700 |
| 2024/7/30 |
1,300 |
1,300 |
1,251 |
1,257 |
-2.86% |
2,600 |
| 2024/7/29 |
1,251 |
1,310 |
1,251 |
1,294 |
+6.07% |
2,700 |
| 2024/7/26 |
1,361 |
1,362 |
1,220 |
1,220 |
-9.56% |
4,400 |
| 2024/7/25 |
1,349 |
1,349 |
1,349 |
1,349 |
-1.32% |
1,200 |
| 2024/7/24 |
1,444 |
1,444 |
1,336 |
1,367 |
-6.43% |
6,100 |
| 2024/7/23 |
1,322 |
1,498 |
1,322 |
1,461 |
+12.91% |
21,500 |
| 2024/7/22 |
1,263 |
1,294 |
1,263 |
1,294 |
+2.29% |
1,000 |
| 2024/7/19 |
1,314 |
1,339 |
1,265 |
1,265 |
-5.88% |
1,500 |
| 2024/7/16 |
1,317 |
1,344 |
1,315 |
1,344 |
+3.62% |
1,400 |
| 2024/7/12 |
1,266 |
1,309 |
1,261 |
1,297 |
+2.69% |
600 |
| 2024/7/11 |
1,306 |
1,306 |
1,263 |
1,263 |
-4.54% |
700 |
| 2024/7/10 |
1,301 |
1,330 |
1,294 |
1,323 |
+2.40% |
3,100 |
| 2024/7/9 |
1,255 |
1,320 |
1,255 |
1,292 |
+0.94% |
2,200 |
| 2024/7/8 |
1,345 |
1,345 |
1,270 |
1,280 |
-0.39% |
7,800 |
| 2024/7/5 |
1,313 |
1,313 |
1,285 |
1,285 |
-1.98% |
400 |
| 2024/7/4 |
1,301 |
1,319 |
1,284 |
1,311 |
+0.69% |
1,300 |
| 2024/7/3 |
1,296 |
1,319 |
1,275 |
1,302 |
+2.84% |
2,600 |
| 2024/7/2 |
1,331 |
1,333 |
1,263 |
1,266 |
-5.52% |
8,600 |
| 2024/7/1 |
1,303 |
1,340 |
1,276 |
1,340 |
+2.84% |
5,600 |
| 2024/6/28 |
1,255 |
1,320 |
1,255 |
1,303 |
+1.80% |
6,100 |
| 2024/6/27 |
1,301 |
1,326 |
1,248 |
1,280 |
-0.93% |
7,100 |
| 2024/6/26 |
1,354 |
1,354 |
1,292 |
1,292 |
-4.30% |
7,800 |
| 2024/6/25 |
1,439 |
1,439 |
1,320 |
1,350 |
-6.18% |
11,300 |
| 2024/6/24 |
1,342 |
1,515 |
1,342 |
1,439 |
+7.07% |
28,500 |
| 2024/6/21 |
1,392 |
1,392 |
1,274 |
1,344 |
-3.45% |
19,400 |
| 2024/6/20 |
1,337 |
1,412 |
1,324 |
1,392 |
+2.73% |
5,100 |
| 2024/6/19 |
1,380 |
1,380 |
1,325 |
1,355 |
+0.37% |
8,200 |
| 2024/6/18 |
1,324 |
1,353 |
1,318 |
1,350 |
-0.30% |
6,800 |
| 2024/6/17 |
1,405 |
1,435 |
1,309 |
1,354 |
-5.38% |
10,500 |
| 2024/6/14 |
1,393 |
1,432 |
1,378 |
1,431 |
+2.00% |
8,200 |
| 2024/6/13 |
1,475 |
1,475 |
1,373 |
1,403 |
-5.27% |
17,600 |
| 2024/6/12 |
1,425 |
1,538 |
1,425 |
1,481 |
+2.00% |
18,000 |
| 2024/6/11 |
1,444 |
1,488 |
1,410 |
1,452 |
-4.10% |
11,600 |
| 2024/6/10 |
1,491 |
1,514 |
1,435 |
1,514 |
+1.54% |
15,400 |
| 2024/6/7 |
1,525 |
1,538 |
1,475 |
1,491 |
-4.73% |
25,400 |
| 2024/6/6 |
1,430 |
1,643 |
1,430 |
1,565 |
+12.27% |
94,400 |
| 2024/6/5 |
1,495 |
1,538 |
1,348 |
1,394 |
-8.77% |
22,800 |
| 2024/6/4 |
1,534 |
1,625 |
1,510 |
1,528 |
-1.04% |
33,400 |
| 2024/6/3 |
1,486 |
1,555 |
1,476 |
1,544 |
+1.18% |
13,400 |
| 2024/5/31 |
1,517 |
1,538 |
1,472 |
1,526 |
+0.59% |
20,600 |
| 2024/5/30 |
1,465 |
1,599 |
1,444 |
1,517 |
+2.29% |
51,400 |
| 2024/5/29 |
1,334 |
1,580 |
1,334 |
1,483 |
+5.85% |
92,100 |
| 2024/5/28 |
1,245 |
1,459 |
1,245 |
1,401 |
+13.44% |
99,400 |
| 2024/5/27 |
1,192 |
1,253 |
1,138 |
1,235 |
+4.13% |
22,800 |
| 2024/5/24 |
1,171 |
1,245 |
1,131 |
1,186 |
+0.85% |
89,500 |
| 2024/5/23 |
1,337 |
1,357 |
1,165 |
1,176 |
-15.82% |
123,100 |
| 2024/5/22 |
1,321 |
1,529 |
1,319 |
1,397 |
+3.40% |
155,100 |
| 2024/5/21 |
1,467 |
1,480 |
1,351 |
1,351 |
-9.93% |
114,600 |
| 2024/5/20 |
1,217 |
1,515 |
1,192 |
1,500 |
+23.25% |
230,400 |
| 2024/5/17 |
1,187 |
1,285 |
1,151 |
1,217 |
-8.98% |
77,800 |
| 2024/5/16 |
1,294 |
1,383 |
1,210 |
1,337 |
-3.40% |
201,300 |
| 2024/5/15 |
1,204 |
1,384 |
1,113 |
1,384 |
+27.68% |
844,200 |
| 2024/5/14 |
1,050 |
1,084 |
1,026 |
1,084 |
+16.06% |
98,600 |
| 2024/5/13 |
934 |
934 |
934 |
934 |
+19.13% |
16,200 |
| 2024/5/10 |
795 |
820 |
784 |
784 |
-3.21% |
15,100 |
| 2024/5/9 |
837 |
842 |
810 |
810 |
-4.93% |
5,200 |
| 2024/5/8 |
839 |
852 |
823 |
852 |
+1.55% |
7,900 |
| 2024/5/7 |
847 |
869 |
833 |
839 |
+0.36% |
6,800 |
| 2024/5/2 |
845 |
871 |
836 |
836 |
-3.02% |
10,000 |
| 2024/5/1 |
865 |
867 |
843 |
862 |
-0.92% |
11,900 |
| 2024/4/30 |
869 |
910 |
869 |
870 |
+0.12% |
36,800 |
| 2024/4/26 |
936 |
949 |
852 |
869 |
-9.48% |
62,700 |
| 2024/4/25 |
1,071 |
1,190 |
930 |
960 |
-12.81% |
225,200 |
| 2024/4/24 |
1,123 |
1,220 |
1,001 |
1,101 |
+0.73% |
591,800 |
| 2024/4/23 |
898 |
1,093 |
874 |
1,093 |
+15.91% |
298,400 |
| 2024/4/22 |
1,079 |
1,079 |
863 |
943 |
-12.69% |
463,900 |
| 2024/4/19 |
975 |
1,080 |
940 |
1,080 |
+16.13% |
470,700 |
| 2024/4/18 |
870 |
930 |
850 |
930 |
+19.23% |
71,100 |
| 2024/4/17 |
780 |
780 |
780 |
780 |
+14.71% |
22,600 |
| 2024/4/16 |
663 |
709 |
639 |
680 |
+4.13% |
5,500 |
| 2024/4/15 |
641 |
653 |
641 |
653 |
-2.54% |
1,200 |
| 2024/4/12 |
662 |
670 |
662 |
670 |
-1.03% |
200 |
| 2024/4/11 |
687 |
687 |
677 |
677 |
-1.17% |
600 |
| 2024/4/10 |
685 |
685 |
685 |
685 |
+1.48% |
100 |
| 2024/4/9 |
696 |
696 |
675 |
675 |
+2.90% |
200 |
| 2024/4/8 |
656 |
656 |
655 |
656 |
+0.00% |
1,100 |
| 2024/4/5 |
675 |
675 |
641 |
656 |
-2.81% |
1,800 |
| 2024/4/4 |
670 |
675 |
665 |
675 |
+1.05% |
1,100 |
| 2024/4/3 |
681 |
681 |
664 |
668 |
-2.20% |
900 |
| 2024/4/2 |
691 |
694 |
656 |
683 |
-1.16% |
2,900 |
| 2024/4/1 |
735 |
735 |
680 |
691 |
-7.87% |
6,500 |
| 2024/3/29 |
765 |
770 |
750 |
750 |
-3.10% |
2,700 |
| 2024/3/28 |
759 |
789 |
759 |
774 |
+2.65% |
400 |
| 2024/3/27 |
780 |
780 |
747 |
754 |
-3.33% |
3,000 |
| 2024/3/25 |
795 |
795 |
765 |
780 |
-2.74% |
1,100 |
| 2024/3/22 |
770 |
802 |
758 |
802 |
+4.16% |
2,000 |
| 2024/3/21 |
763 |
773 |
763 |
770 |
+0.92% |
2,300 |
|
