| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
2,811 |
2,811 |
2,766 |
2,771 |
-0.65% |
2,100 |
| 2024/9/19 |
2,749 |
2,789 |
2,749 |
2,789 |
+1.79% |
1,300 |
| 2024/9/18 |
2,770 |
2,796 |
2,740 |
2,740 |
-1.12% |
900 |
| 2024/9/17 |
2,792 |
2,792 |
2,760 |
2,771 |
-1.49% |
2,000 |
| 2024/9/13 |
2,831 |
2,831 |
2,813 |
2,813 |
-0.50% |
800 |
| 2024/9/12 |
2,834 |
2,834 |
2,826 |
2,827 |
+0.07% |
700 |
| 2024/9/11 |
2,829 |
2,829 |
2,825 |
2,825 |
-1.88% |
200 |
| 2024/9/10 |
2,890 |
2,890 |
2,879 |
2,879 |
+1.37% |
400 |
| 2024/9/9 |
2,850 |
2,850 |
2,800 |
2,840 |
-0.39% |
1,000 |
| 2024/9/6 |
2,830 |
2,851 |
2,830 |
2,851 |
-0.35% |
400 |
| 2024/9/5 |
2,900 |
2,900 |
2,840 |
2,861 |
-1.00% |
1,400 |
| 2024/9/4 |
2,890 |
2,890 |
2,890 |
2,890 |
-1.03% |
100 |
| 2024/9/3 |
2,894 |
2,926 |
2,891 |
2,920 |
-0.78% |
800 |
| 2024/9/2 |
2,925 |
2,950 |
2,925 |
2,943 |
+1.52% |
500 |
| 2024/8/30 |
2,888 |
2,905 |
2,831 |
2,899 |
+0.38% |
2,200 |
| 2024/8/29 |
2,870 |
2,888 |
2,870 |
2,888 |
+0.87% |
200 |
| 2024/8/28 |
2,897 |
2,897 |
2,863 |
2,863 |
-0.87% |
600 |
| 2024/8/27 |
2,859 |
2,888 |
2,859 |
2,888 |
+1.16% |
200 |
| 2024/8/26 |
2,888 |
2,900 |
2,847 |
2,855 |
-1.18% |
1,200 |
| 2024/8/22 |
2,841 |
2,891 |
2,841 |
2,889 |
+0.42% |
400 |
| 2024/8/21 |
2,877 |
2,877 |
2,827 |
2,877 |
-1.71% |
600 |
| 2024/8/20 |
2,918 |
2,993 |
2,918 |
2,927 |
+1.28% |
1,900 |
| 2024/8/19 |
2,907 |
2,931 |
2,881 |
2,890 |
-0.58% |
1,100 |
| 2024/8/16 |
2,859 |
2,933 |
2,859 |
2,907 |
+1.75% |
3,500 |
| 2024/8/15 |
2,825 |
2,858 |
2,825 |
2,857 |
+0.53% |
1,100 |
| 2024/8/14 |
2,765 |
2,853 |
2,749 |
2,842 |
+2.78% |
1,900 |
| 2024/8/13 |
2,681 |
2,766 |
2,660 |
2,765 |
+3.13% |
2,000 |
| 2024/8/9 |
2,679 |
2,727 |
2,677 |
2,681 |
+0.11% |
2,500 |
| 2024/8/8 |
2,767 |
2,767 |
2,670 |
2,678 |
-1.44% |
1,100 |
| 2024/8/7 |
2,544 |
2,767 |
2,544 |
2,717 |
+0.85% |
5,500 |
| 2024/8/6 |
2,550 |
2,740 |
2,550 |
2,694 |
+3.38% |
2,700 |
| 2024/8/5 |
2,780 |
2,780 |
2,563 |
2,606 |
-7.95% |
5,500 |
| 2024/8/2 |
2,971 |
2,980 |
2,831 |
2,831 |
-5.95% |
8,600 |
| 2024/8/1 |
3,070 |
3,080 |
2,998 |
3,010 |
-1.95% |
4,000 |
| 2024/7/31 |
3,025 |
3,100 |
3,005 |
3,070 |
+1.49% |
3,000 |
| 2024/7/30 |
3,040 |
3,070 |
3,020 |
3,025 |
-0.82% |
1,700 |
| 2024/7/29 |
3,025 |
3,050 |
3,015 |
3,050 |
+0.83% |
2,200 |
| 2024/7/26 |
3,025 |
3,040 |
3,005 |
3,025 |
-0.49% |
2,600 |
| 2024/7/25 |
3,060 |
3,080 |
3,005 |
3,040 |
-1.30% |
4,600 |
| 2024/7/24 |
3,095 |
3,100 |
3,070 |
3,080 |
-0.32% |
1,600 |
| 2024/7/23 |
3,095 |
3,120 |
3,090 |
3,090 |
-0.16% |
2,200 |
| 2024/7/22 |
3,090 |
3,105 |
3,060 |
3,095 |
+0.49% |
7,400 |
| 2024/7/19 |
3,250 |
3,250 |
3,080 |
3,080 |
-5.23% |
18,800 |
| 2024/7/18 |
3,315 |
3,315 |
3,245 |
3,250 |
-2.11% |
13,600 |
| 2024/7/17 |
3,265 |
3,430 |
3,230 |
3,320 |
-11.58% |
51,900 |
| 2024/7/16 |
3,590 |
3,790 |
3,495 |
3,755 |
+11.09% |
59,500 |
| 2024/7/12 |
3,475 |
3,495 |
3,335 |
3,380 |
-2.31% |
4,700 |
| 2024/7/11 |
3,455 |
3,470 |
3,420 |
3,460 |
-0.29% |
2,500 |
| 2024/7/10 |
3,300 |
3,635 |
3,300 |
3,470 |
+5.47% |
7,600 |
| 2024/7/9 |
3,215 |
3,290 |
3,215 |
3,290 |
+0.61% |
3,700 |
| 2024/7/8 |
3,220 |
3,280 |
3,210 |
3,270 |
+2.19% |
3,300 |
| 2024/7/5 |
3,180 |
3,200 |
3,180 |
3,200 |
-0.31% |
500 |
| 2024/7/4 |
3,205 |
3,210 |
3,160 |
3,210 |
+0.16% |
1,000 |
| 2024/7/3 |
3,250 |
3,275 |
3,195 |
3,205 |
-1.38% |
3,700 |
| 2024/7/2 |
3,250 |
3,250 |
3,245 |
3,250 |
+0.00% |
800 |
| 2024/7/1 |
3,185 |
3,250 |
3,180 |
3,250 |
+2.36% |
2,300 |
| 2024/6/28 |
3,155 |
3,175 |
3,130 |
3,175 |
+0.63% |
1,100 |
| 2024/6/27 |
3,185 |
3,185 |
3,110 |
3,155 |
-1.41% |
1,700 |
| 2024/6/26 |
3,180 |
3,205 |
3,155 |
3,200 |
+0.00% |
1,600 |
| 2024/6/25 |
3,165 |
3,200 |
3,150 |
3,200 |
+0.47% |
2,200 |
| 2024/6/24 |
3,215 |
3,215 |
3,060 |
3,185 |
-0.93% |
3,200 |
| 2024/6/21 |
3,285 |
3,285 |
3,205 |
3,215 |
-1.08% |
1,200 |
| 2024/6/20 |
3,250 |
3,250 |
3,070 |
3,250 |
+0.00% |
8,300 |
| 2024/6/19 |
3,310 |
3,310 |
3,250 |
3,250 |
-1.81% |
1,400 |
| 2024/6/18 |
3,330 |
3,330 |
3,310 |
3,310 |
-0.60% |
1,200 |
| 2024/6/17 |
3,340 |
3,340 |
3,330 |
3,330 |
-0.15% |
600 |
| 2024/6/14 |
3,340 |
3,340 |
3,330 |
3,335 |
-0.15% |
600 |
| 2024/6/13 |
3,365 |
3,365 |
3,325 |
3,340 |
-0.74% |
1,100 |
| 2024/6/12 |
3,400 |
3,400 |
3,355 |
3,365 |
-1.46% |
1,800 |
| 2024/6/11 |
3,335 |
3,415 |
3,335 |
3,415 |
+0.44% |
2,800 |
| 2024/6/10 |
3,355 |
3,450 |
3,355 |
3,400 |
+1.34% |
2,000 |
| 2024/6/7 |
3,315 |
3,355 |
3,315 |
3,355 |
+0.60% |
2,000 |
| 2024/6/6 |
3,340 |
3,340 |
3,330 |
3,335 |
-0.30% |
1,000 |
| 2024/6/5 |
3,350 |
3,360 |
3,345 |
3,345 |
+0.15% |
3,400 |
| 2024/6/4 |
3,375 |
3,375 |
3,335 |
3,340 |
-0.15% |
1,500 |
| 2024/6/3 |
3,590 |
3,590 |
3,345 |
3,345 |
-3.04% |
6,300 |
| 2024/5/31 |
3,455 |
3,545 |
3,305 |
3,450 |
-0.14% |
18,500 |
| 2024/5/30 |
3,355 |
3,480 |
3,300 |
3,455 |
-10.38% |
23,500 |
| 2024/5/29 |
3,910 |
3,920 |
3,845 |
3,855 |
-1.15% |
10,300 |
| 2024/5/28 |
3,915 |
3,945 |
3,850 |
3,900 |
-0.38% |
5,800 |
| 2024/5/27 |
3,950 |
3,950 |
3,865 |
3,915 |
-1.39% |
7,900 |
| 2024/5/24 |
4,000 |
4,065 |
3,970 |
3,970 |
-1.61% |
5,600 |
| 2024/5/23 |
4,060 |
4,065 |
3,985 |
4,035 |
-0.62% |
5,300 |
| 2024/5/22 |
4,090 |
4,090 |
4,050 |
4,060 |
-0.85% |
1,600 |
| 2024/5/21 |
4,140 |
4,140 |
4,070 |
4,095 |
-0.61% |
1,600 |
| 2024/5/20 |
4,065 |
4,125 |
4,025 |
4,120 |
+1.98% |
4,300 |
| 2024/5/17 |
3,980 |
4,040 |
3,980 |
4,040 |
+1.25% |
2,700 |
| 2024/5/16 |
4,065 |
4,065 |
3,990 |
3,990 |
-2.44% |
6,400 |
| 2024/5/15 |
4,085 |
4,125 |
4,080 |
4,090 |
-0.12% |
3,400 |
| 2024/5/14 |
4,140 |
4,140 |
4,085 |
4,095 |
-0.73% |
3,500 |
| 2024/5/13 |
4,135 |
4,165 |
4,125 |
4,125 |
-1.55% |
3,300 |
| 2024/5/10 |
4,220 |
4,225 |
4,135 |
4,190 |
-0.24% |
3,800 |
| 2024/5/9 |
4,255 |
4,255 |
4,200 |
4,200 |
-0.71% |
1,800 |
| 2024/5/8 |
4,230 |
4,270 |
4,210 |
4,230 |
-1.17% |
3,400 |
| 2024/5/7 |
4,125 |
4,290 |
4,125 |
4,280 |
+3.76% |
9,300 |
| 2024/5/2 |
4,125 |
4,150 |
4,120 |
4,125 |
+0.00% |
3,000 |
| 2024/5/1 |
4,125 |
4,150 |
4,125 |
4,125 |
-0.48% |
1,800 |
| 2024/4/30 |
4,105 |
4,145 |
4,100 |
4,145 |
+0.97% |
5,300 |
| 2024/4/26 |
4,080 |
4,110 |
4,080 |
4,105 |
+0.61% |
4,100 |
| 2024/4/25 |
4,010 |
4,080 |
3,965 |
4,080 |
+1.75% |
5,800 |
| 2024/4/24 |
4,015 |
4,020 |
3,940 |
4,010 |
-0.74% |
5,000 |
| 2024/4/23 |
4,070 |
4,070 |
4,025 |
4,040 |
-0.62% |
1,400 |
| 2024/4/22 |
4,075 |
4,100 |
4,020 |
4,065 |
-0.12% |
4,800 |
| 2024/4/19 |
4,085 |
4,085 |
4,005 |
4,070 |
-0.73% |
2,600 |
| 2024/4/18 |
3,945 |
4,100 |
3,860 |
4,100 |
+4.06% |
10,400 |
| 2024/4/17 |
4,145 |
4,145 |
3,925 |
3,940 |
-5.06% |
12,100 |
| 2024/4/16 |
4,200 |
4,390 |
4,065 |
4,150 |
+1.97% |
26,000 |
| 2024/4/15 |
4,085 |
4,150 |
3,895 |
4,070 |
-2.40% |
11,400 |
| 2024/4/12 |
4,295 |
4,295 |
4,125 |
4,170 |
-1.42% |
7,400 |
| 2024/4/11 |
4,095 |
4,290 |
4,060 |
4,230 |
+3.30% |
9,100 |
| 2024/4/10 |
4,005 |
4,095 |
3,950 |
4,095 |
+3.15% |
4,500 |
| 2024/4/9 |
3,815 |
3,970 |
3,805 |
3,970 |
+5.31% |
4,600 |
| 2024/4/8 |
3,735 |
3,770 |
3,735 |
3,770 |
+1.62% |
4,300 |
| 2024/4/5 |
3,730 |
3,750 |
3,710 |
3,710 |
-1.07% |
2,900 |
| 2024/4/4 |
3,750 |
3,785 |
3,735 |
3,750 |
+1.21% |
4,600 |
| 2024/4/3 |
3,650 |
3,730 |
3,650 |
3,705 |
+1.23% |
1,700 |
| 2024/4/2 |
3,790 |
3,795 |
3,585 |
3,660 |
-2.79% |
7,000 |
| 2024/4/1 |
3,655 |
3,840 |
3,605 |
3,765 |
+4.44% |
11,300 |
| 2024/3/29 |
3,535 |
3,625 |
3,495 |
3,605 |
+2.71% |
5,300 |
| 2024/3/28 |
3,330 |
3,540 |
3,330 |
3,510 |
+5.56% |
6,400 |
| 2024/3/27 |
3,360 |
3,360 |
3,310 |
3,325 |
-0.75% |
5,400 |
| 2024/3/26 |
3,330 |
3,350 |
3,325 |
3,350 |
+0.60% |
2,800 |
| 2024/3/25 |
3,325 |
3,340 |
3,315 |
3,330 |
+0.15% |
1,700 |
|
