| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
14,150 |
14,400 |
13,920 |
14,010 |
-0.43% |
5,800 |
| 2024/10/2 |
14,180 |
14,480 |
14,070 |
14,070 |
-3.37% |
5,100 |
| 2024/10/1 |
14,250 |
14,810 |
14,250 |
14,560 |
+2.18% |
3,900 |
| 2024/9/30 |
13,880 |
14,740 |
13,880 |
14,250 |
+1.71% |
7,700 |
| 2024/9/27 |
13,950 |
14,370 |
13,850 |
14,010 |
+0.21% |
7,800 |
| 2024/9/26 |
13,780 |
14,290 |
13,780 |
13,980 |
+1.82% |
9,300 |
| 2024/9/25 |
13,910 |
14,170 |
13,580 |
13,730 |
-1.72% |
8,800 |
| 2024/9/24 |
13,740 |
14,350 |
13,720 |
13,970 |
+1.67% |
8,500 |
| 2024/9/20 |
12,910 |
14,000 |
12,910 |
13,740 |
+6.51% |
96,700 |
| 2024/9/19 |
12,710 |
13,130 |
12,430 |
12,900 |
+2.14% |
9,500 |
| 2024/9/18 |
12,230 |
12,710 |
12,160 |
12,630 |
+3.27% |
10,800 |
| 2024/9/17 |
12,180 |
12,440 |
11,920 |
12,230 |
+0.41% |
8,200 |
| 2024/9/13 |
12,330 |
12,380 |
12,050 |
12,180 |
-1.22% |
5,800 |
| 2024/9/12 |
12,810 |
12,810 |
12,150 |
12,330 |
-1.44% |
13,900 |
| 2024/9/11 |
11,830 |
12,770 |
11,830 |
12,510 |
+4.86% |
7,000 |
| 2024/9/10 |
12,000 |
12,460 |
11,860 |
11,930 |
-0.58% |
10,500 |
| 2024/9/9 |
12,300 |
12,390 |
11,530 |
12,000 |
-4.61% |
14,600 |
| 2024/9/6 |
12,990 |
12,990 |
12,220 |
12,580 |
-3.08% |
21,100 |
| 2024/9/5 |
13,670 |
13,670 |
12,530 |
12,980 |
-7.09% |
19,400 |
| 2024/9/4 |
13,280 |
14,000 |
13,280 |
13,970 |
-1.06% |
7,900 |
| 2024/9/3 |
12,950 |
14,390 |
12,950 |
14,120 |
+7.87% |
11,800 |
| 2024/9/2 |
13,380 |
13,470 |
12,990 |
13,090 |
-1.21% |
3,600 |
| 2024/8/30 |
13,030 |
13,440 |
13,030 |
13,250 |
+0.45% |
1,000 |
| 2024/8/29 |
13,050 |
13,350 |
12,860 |
13,190 |
-0.23% |
2,400 |
| 2024/8/28 |
12,960 |
13,280 |
12,800 |
13,220 |
+1.46% |
4,700 |
| 2024/8/27 |
12,830 |
13,140 |
12,760 |
13,030 |
+1.88% |
4,500 |
| 2024/8/26 |
12,600 |
12,940 |
12,310 |
12,790 |
+0.95% |
2,700 |
| 2024/8/23 |
12,620 |
12,890 |
12,500 |
12,670 |
-0.08% |
3,700 |
| 2024/8/22 |
13,000 |
13,100 |
12,420 |
12,680 |
-2.31% |
12,100 |
| 2024/8/21 |
12,890 |
13,000 |
12,780 |
12,980 |
+1.96% |
3,500 |
| 2024/8/20 |
12,920 |
12,980 |
12,700 |
12,730 |
-1.47% |
1,200 |
| 2024/8/19 |
12,550 |
13,000 |
12,050 |
12,920 |
+0.62% |
7,700 |
| 2024/8/16 |
12,740 |
13,150 |
12,510 |
12,840 |
+3.22% |
4,300 |
| 2024/8/15 |
12,700 |
12,790 |
12,440 |
12,440 |
-0.48% |
5,200 |
| 2024/8/14 |
12,020 |
12,600 |
12,020 |
12,500 |
+4.08% |
7,100 |
| 2024/8/13 |
11,610 |
12,010 |
11,570 |
12,010 |
+3.80% |
6,700 |
| 2024/8/9 |
11,800 |
11,800 |
11,530 |
11,570 |
+1.31% |
6,700 |
| 2024/8/8 |
11,340 |
11,790 |
11,340 |
11,420 |
+0.62% |
2,500 |
| 2024/8/7 |
11,350 |
11,800 |
10,830 |
11,350 |
-1.65% |
4,300 |
| 2024/8/6 |
12,000 |
12,000 |
11,130 |
11,540 |
+9.38% |
8,700 |
| 2024/8/5 |
12,070 |
12,410 |
10,510 |
10,550 |
-17.06% |
17,000 |
| 2024/8/2 |
13,240 |
13,240 |
12,720 |
12,720 |
-7.96% |
11,700 |
| 2024/8/1 |
14,080 |
14,080 |
13,550 |
13,820 |
-1.50% |
3,600 |
| 2024/7/31 |
13,990 |
14,410 |
13,850 |
14,030 |
-0.36% |
5,800 |
| 2024/7/30 |
13,450 |
14,230 |
13,450 |
14,080 |
+5.31% |
9,200 |
| 2024/7/29 |
13,430 |
13,430 |
13,300 |
13,370 |
+0.60% |
2,400 |
| 2024/7/26 |
13,500 |
13,500 |
13,060 |
13,290 |
-0.52% |
2,500 |
| 2024/7/25 |
13,210 |
13,360 |
13,210 |
13,360 |
+0.15% |
1,600 |
| 2024/7/24 |
13,100 |
13,340 |
13,100 |
13,340 |
+2.30% |
1,500 |
| 2024/7/23 |
13,050 |
13,050 |
13,030 |
13,040 |
-0.15% |
300 |
| 2024/7/22 |
13,840 |
13,840 |
13,060 |
13,060 |
-5.77% |
7,000 |
| 2024/7/19 |
13,090 |
13,860 |
13,090 |
13,860 |
+5.64% |
3,200 |
| 2024/7/18 |
13,020 |
13,380 |
13,020 |
13,120 |
-1.43% |
2,800 |
| 2024/7/17 |
13,200 |
13,500 |
13,090 |
13,310 |
-2.70% |
10,100 |
| 2024/7/16 |
13,720 |
13,720 |
13,680 |
13,680 |
-0.87% |
400 |
| 2024/7/12 |
13,940 |
14,180 |
13,800 |
13,800 |
-1.08% |
5,300 |
| 2024/7/11 |
13,740 |
13,990 |
13,680 |
13,950 |
+3.26% |
3,900 |
| 2024/7/10 |
13,460 |
13,870 |
13,360 |
13,510 |
-1.82% |
3,600 |
| 2024/7/9 |
13,810 |
13,910 |
13,500 |
13,760 |
-0.65% |
6,000 |
| 2024/7/8 |
13,810 |
13,950 |
13,770 |
13,850 |
-1.14% |
3,300 |
| 2024/7/5 |
14,180 |
14,250 |
14,010 |
14,010 |
-1.68% |
3,100 |
| 2024/7/4 |
14,380 |
14,410 |
14,250 |
14,250 |
-0.42% |
3,600 |
| 2024/7/3 |
14,550 |
14,550 |
14,160 |
14,310 |
-1.65% |
5,300 |
| 2024/7/2 |
14,330 |
14,550 |
14,160 |
14,550 |
+1.54% |
3,700 |
| 2024/7/1 |
14,500 |
14,500 |
14,200 |
14,330 |
+0.92% |
1,600 |
| 2024/6/28 |
14,350 |
14,570 |
14,140 |
14,200 |
-1.05% |
3,200 |
| 2024/6/27 |
14,650 |
14,860 |
14,350 |
14,350 |
-2.38% |
3,100 |
| 2024/6/26 |
14,830 |
14,840 |
14,630 |
14,700 |
+0.27% |
900 |
| 2024/6/25 |
14,350 |
14,790 |
14,350 |
14,660 |
+0.41% |
3,300 |
| 2024/6/24 |
14,310 |
14,660 |
14,310 |
14,600 |
+2.10% |
2,600 |
| 2024/6/21 |
14,370 |
14,530 |
14,070 |
14,300 |
-2.52% |
8,300 |
| 2024/6/20 |
14,560 |
14,730 |
14,010 |
14,670 |
+1.73% |
7,100 |
| 2024/6/19 |
15,150 |
15,440 |
14,420 |
14,420 |
-5.57% |
8,600 |
| 2024/6/18 |
15,690 |
15,800 |
15,270 |
15,270 |
-2.68% |
2,000 |
| 2024/6/17 |
15,710 |
15,840 |
15,160 |
15,690 |
-0.13% |
5,400 |
| 2024/6/14 |
15,510 |
16,100 |
15,510 |
15,710 |
+0.64% |
5,800 |
| 2024/6/13 |
16,110 |
16,110 |
15,500 |
15,610 |
-4.17% |
8,700 |
| 2024/6/12 |
15,380 |
16,840 |
15,380 |
16,290 |
+5.64% |
24,900 |
| 2024/6/11 |
14,940 |
15,850 |
14,910 |
15,420 |
+3.21% |
12,800 |
| 2024/6/10 |
15,330 |
15,330 |
14,920 |
14,940 |
-1.06% |
3,600 |
| 2024/6/7 |
15,000 |
15,310 |
14,780 |
15,100 |
-0.53% |
12,200 |
| 2024/6/6 |
15,160 |
15,180 |
14,750 |
15,180 |
+2.02% |
8,000 |
| 2024/6/5 |
14,920 |
15,200 |
14,750 |
14,880 |
-1.91% |
3,800 |
| 2024/6/4 |
14,770 |
15,670 |
14,770 |
15,170 |
+4.05% |
18,700 |
| 2024/6/3 |
14,380 |
14,800 |
14,380 |
14,580 |
-0.68% |
3,400 |
| 2024/5/31 |
14,900 |
14,930 |
14,550 |
14,680 |
-1.34% |
6,800 |
| 2024/5/30 |
14,640 |
14,920 |
14,370 |
14,880 |
-0.07% |
3,800 |
| 2024/5/29 |
14,890 |
15,130 |
14,700 |
14,890 |
+1.85% |
6,400 |
| 2024/5/28 |
15,080 |
15,080 |
14,410 |
14,620 |
-3.56% |
6,400 |
| 2024/5/27 |
13,750 |
15,320 |
13,660 |
15,160 |
+0.80% |
15,500 |
| 2024/5/24 |
13,740 |
15,380 |
13,560 |
15,040 |
+9.30% |
21,700 |
| 2024/5/23 |
13,750 |
13,920 |
13,620 |
13,760 |
+0.07% |
1,300 |
| 2024/5/22 |
13,770 |
13,980 |
13,750 |
13,750 |
+2.08% |
1,900 |
| 2024/5/21 |
13,800 |
13,800 |
13,390 |
13,470 |
-2.11% |
500 |
| 2024/5/20 |
13,500 |
13,800 |
13,500 |
13,760 |
+1.93% |
1,000 |
| 2024/5/17 |
13,250 |
13,550 |
13,250 |
13,500 |
+0.75% |
600 |
| 2024/5/16 |
14,000 |
14,000 |
13,340 |
13,400 |
-5.03% |
3,800 |
| 2024/5/15 |
14,170 |
14,290 |
14,020 |
14,110 |
-2.08% |
2,200 |
| 2024/5/14 |
14,320 |
14,410 |
14,250 |
14,410 |
-0.28% |
300 |
| 2024/5/13 |
13,930 |
14,670 |
13,800 |
14,450 |
+1.55% |
2,900 |
| 2024/5/10 |
14,500 |
14,700 |
14,230 |
14,230 |
-2.27% |
4,600 |
| 2024/5/9 |
14,300 |
14,790 |
14,300 |
14,560 |
+0.00% |
6,500 |
| 2024/5/8 |
14,550 |
14,590 |
14,280 |
14,560 |
-0.82% |
2,600 |
| 2024/5/7 |
13,720 |
14,890 |
13,720 |
14,680 |
+7.15% |
6,100 |
| 2024/5/2 |
13,590 |
13,850 |
13,580 |
13,700 |
+1.48% |
4,500 |
| 2024/5/1 |
13,500 |
13,600 |
13,410 |
13,500 |
-0.37% |
2,900 |
| 2024/4/30 |
13,500 |
13,680 |
13,500 |
13,550 |
+0.52% |
4,500 |
| 2024/4/26 |
13,400 |
13,700 |
13,330 |
13,480 |
+0.22% |
7,100 |
| 2024/4/25 |
13,000 |
13,540 |
13,000 |
13,450 |
+3.86% |
11,000 |
| 2024/4/24 |
12,700 |
13,200 |
12,700 |
12,950 |
+1.49% |
8,300 |
| 2024/4/23 |
12,600 |
12,810 |
12,550 |
12,760 |
+1.35% |
4,500 |
| 2024/4/22 |
12,590 |
12,700 |
12,500 |
12,590 |
+0.00% |
5,400 |
| 2024/4/19 |
12,540 |
12,760 |
12,350 |
12,590 |
+0.32% |
3,200 |
| 2024/4/18 |
12,480 |
12,550 |
12,480 |
12,550 |
+0.80% |
400 |
| 2024/4/17 |
12,400 |
12,510 |
12,270 |
12,450 |
+1.55% |
3,300 |
| 2024/4/16 |
12,810 |
13,000 |
12,260 |
12,260 |
-7.33% |
8,400 |
| 2024/4/15 |
13,210 |
13,350 |
13,100 |
13,230 |
-0.23% |
4,000 |
| 2024/4/12 |
13,680 |
13,720 |
13,110 |
13,260 |
-1.41% |
3,400 |
| 2024/4/11 |
13,440 |
13,520 |
13,400 |
13,450 |
+0.15% |
3,300 |
| 2024/4/10 |
13,310 |
13,520 |
13,250 |
13,430 |
+0.90% |
12,200 |
| 2024/4/9 |
13,200 |
13,640 |
13,200 |
13,310 |
+1.22% |
15,300 |
| 2024/4/8 |
12,660 |
13,320 |
12,660 |
13,150 |
+3.87% |
8,200 |
| 2024/4/5 |
12,700 |
12,750 |
12,550 |
12,660 |
-1.02% |
4,000 |
|
