日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
8,346 |
8,463 |
8,276 |
8,405 |
+2.55% |
10,194,000 |
2024/9/18 |
8,251 |
8,292 |
8,137 |
8,196 |
+0.34% |
8,184,100 |
2024/9/17 |
8,339 |
8,371 |
8,053 |
8,168 |
-3.10% |
11,177,500 |
2024/9/13 |
8,535 |
8,544 |
8,351 |
8,429 |
-0.84% |
11,415,000 |
2024/9/12 |
8,298 |
8,547 |
8,273 |
8,500 |
+7.95% |
16,832,100 |
2024/9/11 |
7,840 |
7,952 |
7,767 |
7,874 |
+0.40% |
11,458,700 |
2024/9/10 |
7,843 |
7,879 |
7,715 |
7,843 |
+1.96% |
10,567,500 |
2024/9/9 |
7,410 |
7,697 |
7,397 |
7,692 |
-0.21% |
11,156,800 |
2024/9/6 |
7,899 |
7,932 |
7,627 |
7,708 |
-1.76% |
10,185,100 |
2024/9/5 |
7,717 |
7,909 |
7,693 |
7,846 |
+0.84% |
12,667,600 |
2024/9/4 |
7,963 |
8,018 |
7,710 |
7,781 |
-7.73% |
15,306,200 |
2024/9/3 |
8,515 |
8,555 |
8,433 |
8,433 |
-0.57% |
6,911,400 |
2024/9/2 |
8,540 |
8,604 |
8,390 |
8,481 |
+0.90% |
9,465,300 |
2024/8/30 |
8,271 |
8,419 |
8,261 |
8,405 |
+3.19% |
11,897,400 |
2024/8/29 |
8,211 |
8,247 |
8,133 |
8,145 |
-2.40% |
16,381,200 |
2024/8/28 |
8,538 |
8,576 |
8,305 |
8,345 |
-2.29% |
12,549,600 |
2024/8/27 |
8,425 |
8,648 |
8,408 |
8,541 |
+0.36% |
13,930,500 |
2024/8/26 |
8,500 |
8,525 |
8,391 |
8,510 |
+0.42% |
9,312,200 |
2024/8/23 |
8,425 |
8,521 |
8,301 |
8,474 |
+0.64% |
11,930,000 |
2024/8/22 |
8,448 |
8,547 |
8,318 |
8,420 |
-1.28% |
13,529,200 |
2024/8/21 |
8,430 |
8,583 |
8,391 |
8,529 |
+0.01% |
13,655,600 |
2024/8/20 |
8,500 |
8,599 |
8,382 |
8,528 |
+3.06% |
15,548,900 |
2024/8/19 |
8,348 |
8,666 |
8,256 |
8,275 |
-2.07% |
18,481,500 |
2024/8/16 |
8,550 |
8,678 |
8,323 |
8,450 |
+3.21% |
16,864,600 |
2024/8/15 |
8,054 |
8,298 |
8,036 |
8,187 |
+2.16% |
15,998,800 |
2024/8/14 |
8,028 |
8,195 |
7,925 |
8,014 |
+1.73% |
17,547,100 |
2024/8/13 |
7,710 |
7,950 |
7,661 |
7,878 |
+3.82% |
18,972,300 |
2024/8/9 |
7,550 |
7,943 |
7,498 |
7,588 |
+4.88% |
25,532,400 |
2024/8/8 |
7,646 |
7,690 |
7,118 |
7,235 |
-4.10% |
25,575,300 |
2024/8/7 |
6,912 |
7,769 |
6,890 |
7,544 |
+5.19% |
19,808,200 |
2024/8/6 |
7,000 |
7,267 |
6,805 |
7,172 |
+12.06% |
21,353,000 |
2024/8/5 |
7,245 |
7,400 |
6,368 |
6,400 |
-18.66% |
23,784,300 |
2024/8/2 |
7,997 |
8,098 |
7,776 |
7,868 |
-8.03% |
17,731,700 |
2024/8/1 |
8,800 |
8,805 |
8,505 |
8,555 |
-6.63% |
15,878,200 |
2024/7/31 |
8,991 |
9,197 |
8,884 |
9,162 |
-1.44% |
15,427,000 |
2024/7/30 |
9,200 |
9,315 |
9,133 |
9,296 |
-0.93% |
7,689,400 |
2024/7/29 |
9,310 |
9,544 |
9,255 |
9,383 |
+2.28% |
10,658,500 |
2024/7/26 |
9,302 |
9,428 |
9,127 |
9,174 |
-2.04% |
13,353,500 |
2024/7/25 |
9,800 |
9,832 |
9,363 |
9,365 |
-9.39% |
16,529,200 |
2024/7/24 |
10,375 |
10,495 |
10,260 |
10,335 |
-0.43% |
4,511,800 |
2024/7/23 |
10,605 |
10,625 |
10,265 |
10,380 |
-1.14% |
4,927,200 |
2024/7/22 |
10,540 |
10,625 |
10,440 |
10,500 |
-0.10% |
4,448,000 |
2024/7/19 |
10,630 |
10,700 |
10,455 |
10,510 |
-1.31% |
6,305,000 |
2024/7/18 |
10,650 |
10,850 |
10,625 |
10,650 |
-6.13% |
9,269,400 |
2024/7/17 |
11,505 |
11,580 |
11,255 |
11,345 |
-0.70% |
6,408,700 |
2024/7/16 |
11,535 |
11,645 |
11,410 |
11,425 |
+0.26% |
6,061,200 |
2024/7/12 |
11,785 |
11,840 |
11,385 |
11,395 |
-4.40% |
13,524,000 |
2024/7/11 |
12,050 |
12,180 |
11,810 |
11,920 |
+0.80% |
10,596,100 |
2024/7/10 |
11,660 |
11,880 |
11,600 |
11,825 |
+0.81% |
10,635,300 |
2024/7/9 |
11,415 |
11,810 |
11,325 |
11,730 |
+4.08% |
13,425,200 |
2024/7/8 |
11,395 |
11,610 |
11,265 |
11,270 |
+0.40% |
12,282,700 |
2024/7/5 |
11,160 |
11,315 |
11,080 |
11,225 |
+0.31% |
10,489,000 |
2024/7/4 |
10,915 |
11,190 |
10,600 |
11,190 |
+4.53% |
12,169,200 |
2024/7/3 |
10,605 |
10,730 |
10,485 |
10,705 |
+1.47% |
7,332,000 |
2024/7/2 |
10,430 |
10,570 |
10,320 |
10,550 |
+0.43% |
6,251,300 |
2024/7/1 |
10,460 |
10,630 |
10,420 |
10,505 |
+1.11% |
7,014,400 |
2024/6/28 |
10,280 |
10,490 |
10,230 |
10,390 |
+2.52% |
9,147,300 |
2024/6/27 |
10,060 |
10,165 |
10,015 |
10,135 |
+0.40% |
5,010,100 |
2024/6/26 |
10,165 |
10,175 |
9,984 |
10,095 |
+1.58% |
7,056,600 |
2024/6/25 |
9,750 |
9,961 |
9,642 |
9,938 |
-0.33% |
10,468,000 |
2024/6/24 |
9,795 |
10,045 |
9,741 |
9,971 |
+0.83% |
9,843,500 |
2024/6/21 |
10,160 |
10,370 |
9,826 |
9,889 |
-3.14% |
16,716,800 |
2024/6/20 |
10,200 |
10,320 |
10,115 |
10,210 |
-0.15% |
6,017,800 |
2024/6/19 |
10,345 |
10,550 |
10,145 |
10,225 |
+0.99% |
11,577,500 |
2024/6/18 |
10,285 |
10,370 |
9,985 |
10,125 |
+0.05% |
7,638,300 |
2024/6/17 |
9,993 |
10,200 |
9,825 |
10,120 |
+0.20% |
10,275,600 |
2024/6/14 |
9,781 |
10,220 |
9,764 |
10,100 |
+3.36% |
16,475,500 |
2024/6/13 |
9,930 |
10,100 |
9,772 |
9,772 |
+0.71% |
13,204,500 |
2024/6/12 |
9,714 |
9,827 |
9,652 |
9,703 |
+0.35% |
6,161,700 |
2024/6/11 |
9,813 |
9,858 |
9,657 |
9,669 |
-0.57% |
7,524,700 |
2024/6/10 |
9,537 |
9,740 |
9,525 |
9,724 |
+2.40% |
8,032,100 |
2024/6/7 |
9,568 |
9,629 |
9,416 |
9,496 |
-0.58% |
8,176,000 |
2024/6/6 |
9,720 |
9,929 |
9,501 |
9,551 |
+1.39% |
19,778,100 |
2024/6/5 |
8,940 |
9,572 |
8,940 |
9,420 |
+4.63% |
14,196,400 |
2024/6/4 |
9,115 |
9,130 |
8,967 |
9,003 |
-1.01% |
7,069,000 |
2024/6/3 |
9,090 |
9,185 |
8,996 |
9,095 |
+0.59% |
7,827,800 |
2024/5/31 |
8,801 |
9,047 |
8,761 |
9,042 |
+3.24% |
15,267,000 |
2024/5/30 |
8,751 |
8,793 |
8,661 |
8,758 |
-2.30% |
8,050,800 |
2024/5/29 |
8,899 |
9,066 |
8,877 |
8,964 |
+2.77% |
11,015,500 |
2024/5/28 |
8,595 |
8,766 |
8,582 |
8,722 |
+1.31% |
6,695,300 |
2024/5/27 |
8,569 |
8,657 |
8,558 |
8,609 |
+1.10% |
5,410,000 |
2024/5/24 |
8,530 |
8,564 |
8,452 |
8,515 |
-2.46% |
7,201,100 |
2024/5/23 |
8,458 |
8,772 |
8,424 |
8,730 |
+4.28% |
10,905,500 |
2024/5/22 |
8,202 |
8,394 |
8,200 |
8,372 |
+2.40% |
7,269,800 |
2024/5/21 |
8,334 |
8,385 |
8,174 |
8,176 |
-1.64% |
6,206,300 |
2024/5/20 |
8,430 |
8,565 |
8,312 |
8,312 |
-2.78% |
8,547,500 |
2024/5/17 |
8,451 |
8,563 |
8,428 |
8,550 |
+0.13% |
5,640,900 |
2024/5/16 |
8,414 |
8,585 |
8,361 |
8,539 |
+2.15% |
8,722,200 |
2024/5/15 |
8,340 |
8,479 |
8,274 |
8,359 |
+0.14% |
10,400,800 |
2024/5/14 |
8,150 |
8,359 |
7,935 |
8,347 |
+4.34% |
18,553,400 |
2024/5/13 |
8,015 |
8,127 |
7,962 |
8,000 |
+1.56% |
9,032,800 |
2024/5/10 |
7,920 |
7,964 |
7,846 |
7,877 |
+1.82% |
5,319,300 |
2024/5/9 |
7,791 |
7,833 |
7,721 |
7,736 |
-2.58% |
5,262,500 |
2024/5/8 |
8,000 |
8,013 |
7,939 |
7,941 |
-1.70% |
5,030,200 |
2024/5/7 |
8,015 |
8,078 |
7,934 |
8,078 |
+3.66% |
6,352,200 |
2024/5/2 |
7,709 |
7,803 |
7,677 |
7,793 |
+0.05% |
3,724,500 |
2024/5/1 |
7,785 |
7,835 |
7,751 |
7,789 |
-1.59% |
3,910,400 |
2024/4/30 |
7,904 |
7,965 |
7,848 |
7,915 |
+1.71% |
5,504,100 |
2024/4/26 |
7,700 |
7,814 |
7,680 |
7,782 |
+2.35% |
6,105,100 |
2024/4/25 |
7,647 |
7,719 |
7,590 |
7,603 |
-1.96% |
5,587,400 |
2024/4/24 |
7,615 |
7,777 |
7,604 |
7,755 |
+3.15% |
6,473,600 |
2024/4/23 |
7,654 |
7,679 |
7,486 |
7,518 |
+0.09% |
5,465,500 |
2024/4/22 |
7,498 |
7,615 |
7,396 |
7,511 |
-1.79% |
8,291,600 |
2024/4/19 |
7,700 |
7,722 |
7,498 |
7,648 |
-2.89% |
9,803,500 |
2024/4/18 |
7,701 |
7,919 |
7,698 |
7,876 |
-1.55% |
9,068,000 |
2024/4/17 |
8,108 |
8,133 |
7,986 |
8,000 |
-1.33% |
5,768,400 |
2024/4/16 |
8,060 |
8,160 |
8,001 |
8,108 |
-2.57% |
7,742,100 |
2024/4/15 |
8,300 |
8,337 |
8,274 |
8,322 |
-1.92% |
5,417,100 |
2024/4/12 |
8,616 |
8,645 |
8,471 |
8,485 |
+0.45% |
6,259,500 |
2024/4/11 |
8,432 |
8,487 |
8,371 |
8,447 |
-1.03% |
4,876,600 |
2024/4/10 |
8,510 |
8,561 |
8,488 |
8,535 |
-0.47% |
3,732,700 |
2024/4/9 |
8,615 |
8,625 |
8,512 |
8,575 |
-0.29% |
4,580,900 |
2024/4/8 |
8,660 |
8,672 |
8,578 |
8,600 |
+0.74% |
5,086,300 |
2024/4/5 |
8,631 |
8,631 |
8,451 |
8,537 |
-2.77% |
7,402,000 |
2024/4/4 |
8,837 |
8,903 |
8,778 |
8,780 |
+1.07% |
5,886,000 |
2024/4/3 |
8,646 |
8,736 |
8,625 |
8,687 |
-1.24% |
5,624,500 |
2024/4/2 |
8,864 |
8,897 |
8,770 |
8,796 |
-0.39% |
5,027,500 |
2024/4/1 |
9,018 |
9,029 |
8,777 |
8,830 |
-1.47% |
5,793,500 |
2024/3/29 |
8,965 |
9,004 |
8,911 |
8,962 |
+0.00% |
7,506,200 |
2024/3/28 |
8,964 |
9,026 |
8,930 |
8,962 |
-0.96% |
6,814,700 |
2024/3/27 |
8,950 |
9,103 |
8,921 |
9,049 |
-0.28% |
7,756,700 |
2024/3/26 |
9,235 |
9,265 |
8,978 |
9,074 |
-1.18% |
9,037,600 |
2024/3/25 |
9,215 |
9,349 |
9,181 |
9,182 |
-0.70% |
7,058,700 |
|