| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
12,790 |
13,000 |
12,530 |
12,590 |
+0.80% |
65,500 |
| 2024/9/19 |
12,600 |
12,880 |
12,260 |
12,490 |
+4.87% |
96,700 |
| 2024/9/18 |
11,250 |
11,950 |
11,120 |
11,910 |
+8.77% |
85,000 |
| 2024/9/17 |
11,240 |
11,300 |
10,910 |
10,950 |
-2.49% |
33,200 |
| 2024/9/13 |
11,770 |
11,770 |
11,090 |
11,230 |
-4.67% |
66,100 |
| 2024/9/12 |
11,500 |
11,920 |
11,490 |
11,780 |
+6.32% |
68,800 |
| 2024/9/11 |
11,510 |
11,600 |
10,900 |
11,080 |
-3.74% |
67,700 |
| 2024/9/10 |
11,630 |
11,990 |
11,280 |
11,510 |
-0.17% |
61,600 |
| 2024/9/9 |
11,200 |
11,740 |
11,170 |
11,530 |
-3.35% |
77,500 |
| 2024/9/6 |
12,360 |
12,380 |
11,640 |
11,930 |
-2.53% |
70,400 |
| 2024/9/5 |
12,420 |
12,990 |
12,180 |
12,240 |
-3.77% |
63,900 |
| 2024/9/4 |
12,630 |
13,510 |
12,560 |
12,720 |
-4.00% |
98,900 |
| 2024/9/3 |
13,800 |
13,910 |
13,130 |
13,250 |
-3.07% |
68,400 |
| 2024/9/2 |
13,600 |
14,100 |
13,350 |
13,670 |
+4.75% |
146,800 |
| 2024/8/30 |
11,940 |
13,060 |
11,930 |
13,050 |
+9.30% |
123,500 |
| 2024/8/29 |
12,010 |
12,380 |
11,730 |
11,940 |
-1.00% |
73,300 |
| 2024/8/28 |
12,700 |
12,700 |
12,060 |
12,060 |
-6.22% |
104,700 |
| 2024/8/27 |
12,790 |
13,450 |
12,550 |
12,860 |
+2.80% |
201,500 |
| 2024/8/26 |
12,270 |
12,620 |
12,130 |
12,510 |
+0.40% |
92,900 |
| 2024/8/23 |
12,440 |
12,770 |
12,170 |
12,460 |
-0.40% |
106,500 |
| 2024/8/22 |
13,110 |
13,340 |
12,480 |
12,510 |
-5.37% |
120,100 |
| 2024/8/21 |
13,430 |
13,690 |
13,160 |
13,220 |
-5.71% |
102,700 |
| 2024/8/20 |
14,500 |
14,670 |
13,950 |
14,020 |
-2.64% |
82,000 |
| 2024/8/19 |
14,400 |
14,750 |
14,250 |
14,400 |
-3.29% |
79,000 |
| 2024/8/16 |
15,890 |
15,890 |
14,890 |
14,890 |
-2.49% |
137,700 |
| 2024/8/15 |
14,300 |
15,500 |
14,300 |
15,270 |
+5.97% |
161,500 |
| 2024/8/14 |
14,650 |
15,400 |
14,110 |
14,410 |
-0.41% |
159,800 |
| 2024/8/13 |
15,200 |
15,200 |
14,220 |
14,470 |
-1.23% |
120,000 |
| 2024/8/9 |
18,200 |
18,200 |
14,130 |
14,650 |
-9.74% |
343,500 |
| 2024/8/8 |
15,600 |
16,690 |
15,390 |
16,230 |
+2.85% |
140,600 |
| 2024/8/7 |
14,300 |
15,980 |
14,060 |
15,780 |
+8.08% |
120,400 |
| 2024/8/6 |
14,670 |
15,270 |
13,840 |
14,600 |
+18.99% |
127,400 |
| 2024/8/5 |
12,990 |
13,900 |
11,130 |
12,270 |
-18.90% |
168,600 |
| 2024/8/2 |
15,020 |
16,020 |
14,520 |
15,130 |
-6.78% |
118,800 |
| 2024/8/1 |
17,030 |
17,300 |
16,080 |
16,230 |
-6.72% |
71,900 |
| 2024/7/31 |
17,020 |
17,740 |
16,810 |
17,400 |
-1.86% |
80,500 |
| 2024/7/30 |
17,500 |
17,750 |
16,840 |
17,730 |
+5.54% |
88,400 |
| 2024/7/29 |
16,440 |
17,300 |
16,140 |
16,800 |
+4.48% |
87,700 |
| 2024/7/26 |
15,890 |
16,690 |
15,610 |
16,080 |
+3.74% |
105,400 |
| 2024/7/25 |
15,770 |
16,280 |
15,500 |
15,500 |
-4.14% |
82,500 |
| 2024/7/24 |
16,460 |
16,550 |
15,670 |
16,170 |
-4.09% |
117,600 |
| 2024/7/23 |
17,500 |
18,070 |
16,760 |
16,860 |
-0.24% |
98,700 |
| 2024/7/22 |
17,400 |
17,650 |
16,490 |
16,900 |
-5.06% |
88,400 |
| 2024/7/19 |
17,250 |
18,000 |
17,040 |
17,800 |
+3.19% |
106,300 |
| 2024/7/18 |
18,710 |
19,220 |
17,030 |
17,250 |
-9.73% |
170,400 |
| 2024/7/17 |
18,550 |
20,050 |
18,380 |
19,110 |
+5.06% |
165,100 |
| 2024/7/16 |
17,960 |
18,220 |
17,620 |
18,190 |
+2.65% |
44,700 |
| 2024/7/12 |
18,050 |
18,300 |
17,680 |
17,720 |
-4.78% |
70,300 |
| 2024/7/11 |
18,150 |
19,130 |
17,920 |
18,610 |
+2.82% |
97,500 |
| 2024/7/10 |
18,260 |
18,400 |
17,850 |
18,100 |
-1.09% |
71,200 |
| 2024/7/9 |
19,750 |
19,850 |
18,300 |
18,300 |
-5.08% |
136,500 |
| 2024/7/8 |
19,480 |
20,190 |
18,920 |
19,280 |
+4.22% |
208,900 |
| 2024/7/5 |
18,500 |
18,890 |
17,700 |
18,500 |
-0.22% |
125,200 |
| 2024/7/4 |
17,670 |
19,580 |
17,210 |
18,540 |
+6.86% |
215,400 |
| 2024/7/3 |
17,200 |
18,190 |
17,050 |
17,350 |
+2.24% |
132,200 |
| 2024/7/2 |
15,400 |
16,970 |
15,400 |
16,970 |
+10.34% |
160,900 |
| 2024/7/1 |
15,890 |
15,890 |
15,170 |
15,380 |
-1.98% |
68,300 |
| 2024/6/28 |
15,630 |
16,250 |
15,410 |
15,690 |
+0.38% |
116,700 |
| 2024/6/27 |
15,500 |
15,670 |
15,150 |
15,630 |
+0.84% |
60,000 |
| 2024/6/26 |
16,470 |
16,680 |
15,010 |
15,500 |
-6.91% |
183,800 |
| 2024/6/25 |
16,510 |
17,040 |
16,040 |
16,650 |
+2.08% |
72,900 |
| 2024/6/24 |
15,820 |
16,930 |
15,710 |
16,310 |
+3.03% |
80,500 |
| 2024/6/21 |
15,860 |
16,580 |
15,640 |
15,830 |
+0.13% |
86,600 |
| 2024/6/20 |
16,080 |
16,410 |
15,620 |
15,810 |
-3.42% |
76,300 |
| 2024/6/19 |
17,200 |
17,460 |
16,310 |
16,370 |
-2.68% |
82,700 |
| 2024/6/18 |
16,860 |
16,990 |
16,010 |
16,820 |
+1.39% |
87,400 |
| 2024/6/17 |
18,700 |
18,700 |
16,160 |
16,590 |
-7.99% |
161,500 |
| 2024/6/14 |
15,920 |
18,030 |
15,900 |
18,030 |
+11.50% |
154,100 |
| 2024/6/13 |
16,700 |
16,780 |
15,890 |
16,170 |
-1.28% |
45,800 |
| 2024/6/12 |
16,320 |
16,450 |
16,000 |
16,380 |
+0.37% |
48,800 |
| 2024/6/11 |
16,320 |
17,020 |
16,060 |
16,320 |
+0.12% |
117,300 |
| 2024/6/10 |
15,970 |
16,780 |
15,720 |
16,300 |
+2.84% |
129,300 |
| 2024/6/7 |
14,200 |
16,000 |
14,070 |
15,850 |
+11.38% |
190,200 |
| 2024/6/6 |
14,580 |
15,320 |
14,140 |
14,230 |
+0.14% |
113,900 |
| 2024/6/5 |
14,320 |
14,550 |
13,870 |
14,210 |
-2.34% |
64,500 |
| 2024/6/4 |
16,020 |
16,120 |
14,450 |
14,550 |
-9.40% |
170,300 |
| 2024/6/3 |
15,400 |
16,060 |
14,860 |
16,060 |
+5.17% |
106,800 |
| 2024/5/31 |
14,650 |
15,470 |
14,440 |
15,270 |
+4.23% |
58,400 |
| 2024/5/30 |
14,940 |
15,290 |
14,620 |
14,650 |
-4.50% |
67,700 |
| 2024/5/29 |
15,650 |
15,790 |
15,220 |
15,340 |
-0.78% |
46,800 |
| 2024/5/28 |
15,700 |
16,120 |
15,390 |
15,460 |
-2.58% |
118,100 |
| 2024/5/27 |
16,200 |
17,080 |
15,800 |
15,870 |
-1.43% |
167,000 |
| 2024/5/24 |
15,540 |
16,800 |
15,110 |
16,100 |
+2.81% |
198,900 |
| 2024/5/23 |
14,640 |
15,720 |
14,460 |
15,660 |
+7.63% |
127,600 |
| 2024/5/22 |
14,600 |
15,100 |
14,130 |
14,550 |
-0.34% |
83,600 |
| 2024/5/21 |
14,770 |
14,770 |
14,370 |
14,600 |
+0.34% |
42,300 |
| 2024/5/20 |
13,660 |
14,900 |
13,660 |
14,550 |
+5.21% |
104,700 |
| 2024/5/17 |
13,100 |
14,200 |
12,780 |
13,830 |
+6.22% |
129,000 |
| 2024/5/16 |
14,360 |
14,500 |
13,020 |
13,020 |
-8.82% |
125,000 |
| 2024/5/15 |
14,200 |
15,110 |
14,170 |
14,280 |
+0.07% |
114,700 |
| 2024/5/14 |
14,940 |
14,940 |
13,960 |
14,270 |
-3.52% |
125,700 |
| 2024/5/13 |
14,130 |
15,410 |
13,950 |
14,790 |
+11.79% |
391,100 |
| 2024/5/10 |
13,230 |
13,230 |
13,230 |
13,230 |
+29.33% |
8,900 |
| 2024/5/9 |
10,280 |
10,550 |
10,060 |
10,230 |
+1.09% |
159,800 |
| 2024/5/8 |
10,170 |
10,330 |
9,950 |
10,120 |
-0.49% |
38,900 |
| 2024/5/7 |
9,760 |
10,260 |
9,760 |
10,170 |
+5.50% |
45,600 |
| 2024/5/2 |
9,510 |
9,710 |
9,440 |
9,640 |
+0.42% |
19,300 |
| 2024/5/1 |
9,910 |
9,910 |
9,530 |
9,600 |
-4.00% |
53,800 |
| 2024/4/30 |
10,120 |
10,360 |
9,910 |
10,000 |
-1.09% |
38,800 |
| 2024/4/26 |
9,830 |
10,130 |
9,710 |
10,110 |
+2.85% |
30,100 |
| 2024/4/25 |
9,860 |
10,000 |
9,750 |
9,830 |
-1.60% |
27,500 |
| 2024/4/24 |
10,000 |
10,240 |
9,890 |
9,990 |
+0.71% |
28,000 |
| 2024/4/23 |
10,350 |
10,350 |
9,760 |
9,920 |
-0.20% |
29,500 |
| 2024/4/22 |
9,780 |
10,230 |
9,700 |
9,940 |
+0.91% |
60,700 |
| 2024/4/19 |
10,190 |
10,270 |
9,500 |
9,850 |
-5.01% |
82,200 |
| 2024/4/18 |
10,010 |
10,450 |
9,920 |
10,370 |
+1.57% |
36,800 |
| 2024/4/17 |
10,200 |
10,630 |
9,960 |
10,210 |
-0.49% |
67,400 |
| 2024/4/16 |
10,370 |
10,450 |
10,110 |
10,260 |
-3.66% |
47,500 |
| 2024/4/15 |
10,490 |
10,820 |
10,460 |
10,650 |
-0.28% |
30,000 |
| 2024/4/12 |
11,280 |
11,280 |
10,560 |
10,680 |
-4.56% |
52,900 |
| 2024/4/11 |
11,070 |
11,300 |
10,760 |
11,190 |
-0.36% |
36,700 |
| 2024/4/10 |
10,850 |
11,350 |
10,720 |
11,230 |
+3.03% |
52,300 |
| 2024/4/9 |
10,650 |
10,940 |
10,490 |
10,900 |
+2.35% |
29,200 |
| 2024/4/8 |
10,800 |
10,900 |
10,470 |
10,650 |
+0.00% |
49,700 |
| 2024/4/5 |
10,510 |
10,800 |
10,340 |
10,650 |
-2.47% |
37,000 |
| 2024/4/4 |
11,200 |
11,200 |
10,630 |
10,920 |
-2.06% |
51,400 |
| 2024/4/3 |
10,670 |
11,210 |
10,500 |
11,150 |
+1.64% |
59,900 |
| 2024/4/2 |
11,930 |
12,080 |
10,970 |
10,970 |
-8.05% |
64,000 |
| 2024/4/1 |
11,970 |
12,360 |
11,650 |
11,930 |
+0.93% |
67,500 |
| 2024/3/29 |
11,140 |
11,900 |
11,140 |
11,820 |
+5.91% |
77,600 |
| 2024/3/28 |
11,530 |
11,610 |
11,120 |
11,160 |
-3.38% |
59,900 |
| 2024/3/27 |
12,250 |
12,300 |
11,550 |
11,550 |
-6.10% |
69,000 |
| 2024/3/26 |
11,900 |
12,480 |
11,850 |
12,300 |
+2.24% |
50,500 |
|
