| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
2,204 |
2,222 |
2,150 |
2,189 |
+1.20% |
51,700 |
| 2024/9/19 |
2,075 |
2,177 |
2,060 |
2,163 |
+5.72% |
64,400 |
| 2024/9/18 |
2,167 |
2,168 |
2,045 |
2,046 |
-4.66% |
71,900 |
| 2024/9/17 |
2,152 |
2,202 |
2,105 |
2,146 |
-0.05% |
48,500 |
| 2024/9/13 |
2,161 |
2,161 |
2,101 |
2,147 |
-1.01% |
54,400 |
| 2024/9/12 |
2,155 |
2,184 |
2,132 |
2,169 |
+2.70% |
52,700 |
| 2024/9/11 |
2,200 |
2,200 |
2,077 |
2,112 |
-3.34% |
61,800 |
| 2024/9/10 |
2,207 |
2,226 |
2,178 |
2,185 |
-0.95% |
54,600 |
| 2024/9/9 |
2,100 |
2,219 |
2,090 |
2,206 |
-0.72% |
72,200 |
| 2024/9/6 |
2,220 |
2,236 |
2,184 |
2,222 |
+0.59% |
74,600 |
| 2024/9/5 |
2,328 |
2,405 |
2,189 |
2,209 |
-6.44% |
130,500 |
| 2024/9/4 |
2,406 |
2,459 |
2,350 |
2,361 |
-3.87% |
68,100 |
| 2024/9/3 |
2,375 |
2,466 |
2,372 |
2,456 |
+3.45% |
65,400 |
| 2024/9/2 |
2,473 |
2,473 |
2,365 |
2,374 |
-3.42% |
58,400 |
| 2024/8/30 |
2,390 |
2,458 |
2,379 |
2,458 |
+2.85% |
49,900 |
| 2024/8/29 |
2,376 |
2,460 |
2,370 |
2,390 |
-0.58% |
60,500 |
| 2024/8/28 |
2,413 |
2,420 |
2,357 |
2,404 |
-2.16% |
86,800 |
| 2024/8/27 |
2,470 |
2,472 |
2,418 |
2,457 |
-0.12% |
64,200 |
| 2024/8/26 |
2,350 |
2,467 |
2,336 |
2,460 |
+4.33% |
137,300 |
| 2024/8/23 |
2,470 |
2,488 |
2,341 |
2,358 |
-4.42% |
180,800 |
| 2024/8/22 |
2,345 |
2,475 |
2,314 |
2,467 |
+4.36% |
174,900 |
| 2024/8/21 |
2,312 |
2,373 |
2,303 |
2,364 |
+1.55% |
103,500 |
| 2024/8/20 |
2,237 |
2,369 |
2,208 |
2,328 |
+4.96% |
207,200 |
| 2024/8/19 |
2,213 |
2,317 |
2,207 |
2,218 |
+1.98% |
210,500 |
| 2024/8/16 |
2,102 |
2,175 |
2,080 |
2,175 |
+4.97% |
65,100 |
| 2024/8/15 |
2,020 |
2,080 |
2,005 |
2,072 |
+2.98% |
85,800 |
| 2024/8/14 |
1,967 |
2,024 |
1,937 |
2,012 |
+3.55% |
65,900 |
| 2024/8/13 |
1,905 |
1,953 |
1,902 |
1,943 |
+1.46% |
47,100 |
| 2024/8/9 |
1,960 |
1,963 |
1,860 |
1,915 |
-0.26% |
73,900 |
| 2024/8/8 |
1,889 |
1,955 |
1,878 |
1,920 |
+2.78% |
70,200 |
| 2024/8/7 |
1,808 |
1,955 |
1,808 |
1,868 |
+1.08% |
82,700 |
| 2024/8/6 |
1,747 |
1,886 |
1,740 |
1,848 |
+10.86% |
124,600 |
| 2024/8/5 |
1,796 |
1,869 |
1,610 |
1,667 |
-14.78% |
182,900 |
| 2024/8/2 |
2,027 |
2,042 |
1,956 |
1,956 |
-8.04% |
114,200 |
| 2024/8/1 |
2,219 |
2,219 |
2,102 |
2,127 |
-4.06% |
76,700 |
| 2024/7/31 |
2,136 |
2,218 |
2,120 |
2,217 |
+1.51% |
110,700 |
| 2024/7/30 |
2,260 |
2,260 |
2,161 |
2,184 |
-4.25% |
84,300 |
| 2024/7/29 |
2,195 |
2,283 |
2,180 |
2,281 |
+3.97% |
106,500 |
| 2024/7/26 |
2,100 |
2,195 |
2,100 |
2,194 |
+3.88% |
90,100 |
| 2024/7/25 |
2,103 |
2,156 |
2,084 |
2,112 |
-1.81% |
76,700 |
| 2024/7/24 |
2,183 |
2,215 |
2,142 |
2,151 |
-1.15% |
59,000 |
| 2024/7/23 |
2,148 |
2,216 |
2,147 |
2,176 |
+1.35% |
60,500 |
| 2024/7/22 |
2,190 |
2,204 |
2,132 |
2,147 |
-1.96% |
71,000 |
| 2024/7/19 |
2,190 |
2,209 |
2,156 |
2,190 |
-0.14% |
85,900 |
| 2024/7/18 |
2,102 |
2,210 |
2,100 |
2,193 |
+2.57% |
153,900 |
| 2024/7/17 |
2,180 |
2,189 |
2,107 |
2,138 |
-2.60% |
148,300 |
| 2024/7/16 |
2,220 |
2,306 |
2,135 |
2,195 |
+7.97% |
440,000 |
| 2024/7/12 |
2,000 |
2,079 |
1,996 |
2,033 |
+1.04% |
146,200 |
| 2024/7/11 |
2,018 |
2,029 |
1,980 |
2,012 |
+0.60% |
68,500 |
| 2024/7/10 |
2,087 |
2,095 |
1,981 |
2,000 |
-4.31% |
117,300 |
| 2024/7/9 |
2,100 |
2,128 |
2,087 |
2,090 |
-0.33% |
98,200 |
| 2024/7/8 |
2,032 |
2,105 |
2,031 |
2,097 |
+3.86% |
111,200 |
| 2024/7/5 |
2,018 |
2,045 |
2,015 |
2,019 |
+0.05% |
39,300 |
| 2024/7/4 |
2,050 |
2,068 |
2,018 |
2,018 |
-1.37% |
61,800 |
| 2024/7/3 |
1,997 |
2,048 |
1,992 |
2,046 |
+1.49% |
56,200 |
| 2024/7/2 |
2,000 |
2,020 |
2,000 |
2,016 |
-0.05% |
38,700 |
| 2024/7/1 |
2,034 |
2,046 |
2,003 |
2,017 |
-0.79% |
59,900 |
| 2024/6/28 |
2,054 |
2,063 |
2,026 |
2,033 |
-0.83% |
50,800 |
| 2024/6/27 |
2,022 |
2,068 |
2,022 |
2,050 |
+1.38% |
58,400 |
| 2024/6/26 |
2,011 |
2,048 |
1,996 |
2,022 |
+0.55% |
92,500 |
| 2024/6/25 |
1,971 |
2,020 |
1,961 |
2,011 |
+0.80% |
43,400 |
| 2024/6/24 |
1,986 |
2,029 |
1,960 |
1,995 |
+0.45% |
53,700 |
| 2024/6/21 |
1,997 |
2,031 |
1,986 |
1,986 |
+0.30% |
74,300 |
| 2024/6/20 |
1,934 |
1,980 |
1,929 |
1,980 |
+0.97% |
59,400 |
| 2024/6/19 |
1,973 |
2,010 |
1,961 |
1,961 |
-1.61% |
41,000 |
| 2024/6/18 |
1,990 |
2,022 |
1,973 |
1,993 |
+2.21% |
100,900 |
| 2024/6/17 |
1,948 |
1,958 |
1,907 |
1,950 |
+0.15% |
72,000 |
| 2024/6/14 |
1,850 |
1,947 |
1,843 |
1,947 |
+4.12% |
93,700 |
| 2024/6/13 |
1,912 |
1,950 |
1,870 |
1,870 |
-2.04% |
68,600 |
| 2024/6/12 |
1,906 |
1,930 |
1,889 |
1,909 |
+0.16% |
48,200 |
| 2024/6/11 |
1,901 |
1,926 |
1,886 |
1,906 |
-0.73% |
52,300 |
| 2024/6/10 |
1,871 |
1,935 |
1,869 |
1,920 |
+1.53% |
44,800 |
| 2024/6/7 |
1,857 |
1,895 |
1,857 |
1,891 |
+1.39% |
37,100 |
| 2024/6/6 |
1,904 |
1,906 |
1,865 |
1,865 |
-2.05% |
43,200 |
| 2024/6/5 |
1,907 |
1,935 |
1,886 |
1,904 |
-0.94% |
70,500 |
| 2024/6/4 |
1,909 |
1,964 |
1,909 |
1,922 |
+0.63% |
69,600 |
| 2024/6/3 |
1,921 |
1,929 |
1,881 |
1,910 |
+0.21% |
62,700 |
| 2024/5/31 |
1,846 |
1,919 |
1,846 |
1,906 |
+1.87% |
105,300 |
| 2024/5/30 |
1,777 |
1,896 |
1,771 |
1,871 |
+1.80% |
145,700 |
| 2024/5/29 |
1,908 |
1,909 |
1,834 |
1,838 |
-4.77% |
117,600 |
| 2024/5/28 |
1,952 |
1,965 |
1,922 |
1,930 |
-2.28% |
98,600 |
| 2024/5/27 |
1,993 |
2,004 |
1,958 |
1,975 |
-1.55% |
60,400 |
| 2024/5/24 |
1,971 |
2,034 |
1,966 |
2,006 |
-0.25% |
54,900 |
| 2024/5/23 |
2,028 |
2,028 |
1,980 |
2,011 |
-0.49% |
74,900 |
| 2024/5/22 |
2,069 |
2,077 |
2,014 |
2,021 |
-2.04% |
83,200 |
| 2024/5/21 |
2,065 |
2,068 |
2,023 |
2,063 |
-0.10% |
73,400 |
| 2024/5/20 |
2,034 |
2,082 |
2,007 |
2,065 |
+2.94% |
115,500 |
| 2024/5/17 |
1,974 |
2,022 |
1,957 |
2,006 |
+1.83% |
68,400 |
| 2024/5/16 |
1,990 |
1,999 |
1,948 |
1,970 |
-1.50% |
153,000 |
| 2024/5/15 |
2,020 |
2,022 |
1,996 |
2,000 |
-1.48% |
86,500 |
| 2024/5/14 |
2,029 |
2,073 |
2,017 |
2,030 |
+0.05% |
85,800 |
| 2024/5/13 |
2,020 |
2,042 |
1,999 |
2,029 |
-1.12% |
88,000 |
| 2024/5/10 |
2,090 |
2,115 |
2,045 |
2,052 |
-1.82% |
98,000 |
| 2024/5/9 |
2,119 |
2,185 |
2,062 |
2,090 |
-0.24% |
207,300 |
| 2024/5/8 |
2,016 |
2,117 |
2,007 |
2,095 |
+3.92% |
178,800 |
| 2024/5/7 |
2,035 |
2,055 |
2,000 |
2,016 |
-1.27% |
144,200 |
| 2024/5/2 |
2,074 |
2,103 |
2,034 |
2,042 |
-2.16% |
107,300 |
| 2024/5/1 |
2,096 |
2,147 |
2,082 |
2,087 |
-2.06% |
119,200 |
| 2024/4/30 |
2,085 |
2,136 |
2,059 |
2,131 |
+4.72% |
202,500 |
| 2024/4/26 |
2,060 |
2,080 |
2,025 |
2,035 |
-1.21% |
178,000 |
| 2024/4/25 |
2,115 |
2,136 |
2,044 |
2,060 |
-4.19% |
274,400 |
| 2024/4/24 |
2,199 |
2,237 |
2,135 |
2,150 |
-1.47% |
352,700 |
| 2024/4/23 |
2,136 |
2,210 |
2,115 |
2,182 |
+3.17% |
420,600 |
| 2024/4/22 |
1,999 |
2,170 |
1,995 |
2,115 |
+4.65% |
579,900 |
| 2024/4/19 |
2,167 |
2,205 |
1,997 |
2,021 |
-6.87% |
774,100 |
| 2024/4/18 |
2,018 |
2,238 |
1,983 |
2,170 |
+8.18% |
1,252,600 |
| 2024/4/17 |
2,006 |
2,028 |
1,931 |
2,006 |
-1.33% |
1,011,800 |
| 2024/4/16 |
1,910 |
2,060 |
1,905 |
2,033 |
+21.74% |
3,364,700 |
| 2024/4/15 |
1,670 |
1,670 |
1,670 |
1,670 |
+21.90% |
37,000 |
| 2024/4/12 |
1,430 |
1,436 |
1,361 |
1,370 |
-2.14% |
169,200 |
| 2024/4/11 |
1,398 |
1,412 |
1,390 |
1,400 |
-1.13% |
40,600 |
| 2024/4/10 |
1,410 |
1,442 |
1,410 |
1,416 |
+0.57% |
43,300 |
| 2024/4/9 |
1,415 |
1,423 |
1,404 |
1,408 |
-0.49% |
42,800 |
| 2024/4/8 |
1,389 |
1,415 |
1,383 |
1,415 |
+1.73% |
63,800 |
| 2024/4/5 |
1,355 |
1,397 |
1,353 |
1,391 |
+0.80% |
73,400 |
| 2024/4/4 |
1,415 |
1,415 |
1,372 |
1,380 |
-1.64% |
88,800 |
| 2024/4/3 |
1,390 |
1,425 |
1,381 |
1,403 |
+0.72% |
79,700 |
| 2024/4/2 |
1,439 |
1,440 |
1,386 |
1,393 |
-3.60% |
108,000 |
| 2024/4/1 |
1,480 |
1,480 |
1,436 |
1,445 |
-1.97% |
62,300 |
| 2024/3/29 |
1,436 |
1,478 |
1,427 |
1,474 |
+3.44% |
84,900 |
| 2024/3/28 |
1,442 |
1,457 |
1,425 |
1,425 |
-1.38% |
60,600 |
| 2024/3/27 |
1,440 |
1,468 |
1,416 |
1,445 |
+0.84% |
88,500 |
| 2024/3/26 |
1,468 |
1,468 |
1,423 |
1,433 |
-2.38% |
145,400 |
|
