| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
3,385 |
3,385 |
3,220 |
3,240 |
-3.57% |
19,700 |
| 2024/9/10 |
3,410 |
3,410 |
3,355 |
3,360 |
-1.61% |
9,100 |
| 2024/9/9 |
3,350 |
3,415 |
3,300 |
3,415 |
+0.89% |
23,000 |
| 2024/9/6 |
3,430 |
3,430 |
3,360 |
3,385 |
-1.31% |
13,600 |
| 2024/9/5 |
3,400 |
3,445 |
3,375 |
3,430 |
+1.03% |
19,200 |
| 2024/9/4 |
3,430 |
3,440 |
3,355 |
3,395 |
-2.58% |
26,100 |
| 2024/9/3 |
3,485 |
3,510 |
3,460 |
3,485 |
+0.00% |
7,000 |
| 2024/9/2 |
3,510 |
3,530 |
3,485 |
3,485 |
-0.57% |
9,400 |
| 2024/8/30 |
3,515 |
3,565 |
3,505 |
3,505 |
-0.28% |
12,600 |
| 2024/8/29 |
3,540 |
3,545 |
3,515 |
3,515 |
-0.57% |
8,200 |
| 2024/8/28 |
3,515 |
3,535 |
3,485 |
3,535 |
+0.86% |
8,200 |
| 2024/8/27 |
3,465 |
3,515 |
3,450 |
3,505 |
+1.15% |
7,800 |
| 2024/8/26 |
3,485 |
3,485 |
3,450 |
3,465 |
-1.28% |
11,700 |
| 2024/8/23 |
3,555 |
3,575 |
3,480 |
3,510 |
+2.18% |
24,400 |
| 2024/8/22 |
3,445 |
3,450 |
3,435 |
3,435 |
-0.29% |
3,400 |
| 2024/8/21 |
3,430 |
3,445 |
3,415 |
3,445 |
-0.58% |
8,900 |
| 2024/8/20 |
3,500 |
3,540 |
3,445 |
3,465 |
+0.29% |
6,400 |
| 2024/8/19 |
3,480 |
3,545 |
3,440 |
3,455 |
-0.72% |
19,200 |
| 2024/8/16 |
3,490 |
3,490 |
3,440 |
3,480 |
+2.05% |
14,500 |
| 2024/8/15 |
3,405 |
3,480 |
3,405 |
3,410 |
+0.89% |
12,800 |
| 2024/8/14 |
3,440 |
3,440 |
3,380 |
3,380 |
-0.29% |
9,800 |
| 2024/8/13 |
3,315 |
3,415 |
3,315 |
3,390 |
+3.51% |
25,400 |
| 2024/8/9 |
3,335 |
3,335 |
3,220 |
3,275 |
+2.50% |
23,500 |
| 2024/8/8 |
3,240 |
3,280 |
3,190 |
3,195 |
-1.24% |
18,500 |
| 2024/8/7 |
3,155 |
3,280 |
3,135 |
3,235 |
+0.62% |
28,800 |
| 2024/8/6 |
3,050 |
3,280 |
3,050 |
3,215 |
+6.81% |
35,700 |
| 2024/8/5 |
3,235 |
3,255 |
2,944 |
3,010 |
-13.88% |
81,500 |
| 2024/8/2 |
3,535 |
3,555 |
3,460 |
3,495 |
-2.92% |
54,800 |
| 2024/8/1 |
3,825 |
3,825 |
3,575 |
3,600 |
-5.76% |
32,800 |
| 2024/7/31 |
3,755 |
3,820 |
3,725 |
3,820 |
+1.46% |
18,200 |
| 2024/7/30 |
3,800 |
3,805 |
3,765 |
3,765 |
-0.92% |
17,600 |
| 2024/7/29 |
3,875 |
3,875 |
3,800 |
3,800 |
-1.81% |
17,500 |
| 2024/7/26 |
3,815 |
3,870 |
3,815 |
3,870 |
+1.44% |
13,400 |
| 2024/7/25 |
3,810 |
3,860 |
3,805 |
3,815 |
-0.78% |
42,700 |
| 2024/7/24 |
3,920 |
3,960 |
3,845 |
3,845 |
-1.66% |
32,000 |
| 2024/7/23 |
3,890 |
3,925 |
3,860 |
3,910 |
+0.90% |
35,800 |
| 2024/7/22 |
3,840 |
3,905 |
3,840 |
3,875 |
+1.04% |
45,800 |
| 2024/7/19 |
3,900 |
3,905 |
3,825 |
3,835 |
-1.67% |
15,000 |
| 2024/7/18 |
3,895 |
3,915 |
3,880 |
3,900 |
-0.13% |
15,100 |
| 2024/7/17 |
3,870 |
3,925 |
3,870 |
3,905 |
+1.83% |
39,300 |
| 2024/7/16 |
3,805 |
3,845 |
3,805 |
3,835 |
+1.05% |
21,900 |
| 2024/7/12 |
3,795 |
3,840 |
3,770 |
3,795 |
-1.56% |
26,100 |
| 2024/7/11 |
3,815 |
3,880 |
3,815 |
3,855 |
+1.45% |
32,500 |
| 2024/7/10 |
3,780 |
3,835 |
3,780 |
3,800 |
+0.53% |
23,400 |
| 2024/7/9 |
3,840 |
3,840 |
3,755 |
3,780 |
-0.53% |
24,400 |
| 2024/7/8 |
3,760 |
3,800 |
3,730 |
3,800 |
+2.56% |
31,200 |
| 2024/7/5 |
3,735 |
3,745 |
3,705 |
3,705 |
-0.40% |
15,500 |
| 2024/7/4 |
3,645 |
3,725 |
3,635 |
3,720 |
+2.48% |
31,300 |
| 2024/7/3 |
3,595 |
3,635 |
3,595 |
3,630 |
+0.97% |
12,100 |
| 2024/7/2 |
3,590 |
3,605 |
3,585 |
3,595 |
+0.00% |
7,500 |
| 2024/7/1 |
3,580 |
3,620 |
3,575 |
3,595 |
+0.28% |
30,800 |
| 2024/6/28 |
3,640 |
3,640 |
3,585 |
3,585 |
-1.51% |
28,200 |
| 2024/6/27 |
3,655 |
3,670 |
3,640 |
3,640 |
-1.49% |
27,800 |
| 2024/6/26 |
3,735 |
3,735 |
3,680 |
3,695 |
+0.82% |
49,500 |
| 2024/6/25 |
3,665 |
3,700 |
3,665 |
3,665 |
+0.27% |
22,400 |
| 2024/6/24 |
3,705 |
3,705 |
3,635 |
3,655 |
-0.81% |
27,500 |
| 2024/6/21 |
3,760 |
3,775 |
3,685 |
3,685 |
-1.73% |
22,600 |
| 2024/6/20 |
3,760 |
3,760 |
3,730 |
3,750 |
+0.27% |
8,500 |
| 2024/6/19 |
3,735 |
3,765 |
3,735 |
3,740 |
+0.40% |
8,500 |
| 2024/6/18 |
3,740 |
3,740 |
3,710 |
3,725 |
+0.13% |
9,300 |
| 2024/6/17 |
3,760 |
3,760 |
3,685 |
3,720 |
-1.59% |
25,900 |
| 2024/6/14 |
3,740 |
3,780 |
3,740 |
3,780 |
+1.07% |
8,600 |
| 2024/6/13 |
3,785 |
3,785 |
3,740 |
3,740 |
-1.06% |
10,900 |
| 2024/6/12 |
3,780 |
3,785 |
3,770 |
3,780 |
+0.00% |
10,400 |
| 2024/6/11 |
3,760 |
3,785 |
3,750 |
3,780 |
+1.07% |
11,300 |
| 2024/6/10 |
3,750 |
3,780 |
3,740 |
3,740 |
-0.27% |
16,200 |
| 2024/6/7 |
3,725 |
3,765 |
3,725 |
3,750 |
+0.54% |
9,600 |
| 2024/6/6 |
3,765 |
3,780 |
3,730 |
3,730 |
-0.93% |
20,600 |
| 2024/6/5 |
3,825 |
3,825 |
3,765 |
3,765 |
-1.70% |
18,500 |
| 2024/6/4 |
3,820 |
3,830 |
3,795 |
3,830 |
+0.26% |
9,400 |
| 2024/6/3 |
3,825 |
3,835 |
3,805 |
3,820 |
+0.26% |
10,500 |
| 2024/5/31 |
3,790 |
3,810 |
3,780 |
3,810 |
+0.53% |
12,000 |
| 2024/5/30 |
3,780 |
3,810 |
3,745 |
3,790 |
-0.39% |
14,900 |
| 2024/5/29 |
3,835 |
3,860 |
3,805 |
3,805 |
-0.78% |
9,600 |
| 2024/5/28 |
3,850 |
3,860 |
3,835 |
3,835 |
-0.26% |
6,400 |
| 2024/5/27 |
3,835 |
3,855 |
3,830 |
3,845 |
+1.05% |
7,300 |
| 2024/5/24 |
3,815 |
3,845 |
3,795 |
3,805 |
-1.04% |
10,200 |
| 2024/5/23 |
3,845 |
3,860 |
3,815 |
3,845 |
+0.00% |
8,200 |
| 2024/5/22 |
3,890 |
3,890 |
3,845 |
3,845 |
-0.52% |
6,500 |
| 2024/5/21 |
3,875 |
3,900 |
3,845 |
3,865 |
-0.39% |
14,100 |
| 2024/5/20 |
3,890 |
3,905 |
3,840 |
3,880 |
+0.26% |
22,500 |
| 2024/5/17 |
3,765 |
3,875 |
3,750 |
3,870 |
+2.65% |
23,200 |
| 2024/5/16 |
3,805 |
3,820 |
3,770 |
3,770 |
-0.13% |
10,400 |
| 2024/5/15 |
3,895 |
3,895 |
3,775 |
3,775 |
-2.45% |
34,700 |
| 2024/5/14 |
3,890 |
3,895 |
3,830 |
3,870 |
-0.51% |
19,900 |
| 2024/5/13 |
3,925 |
3,930 |
3,890 |
3,890 |
-0.51% |
13,900 |
| 2024/5/10 |
3,930 |
3,945 |
3,870 |
3,910 |
-0.89% |
18,900 |
| 2024/5/9 |
3,900 |
3,960 |
3,890 |
3,945 |
+1.15% |
10,900 |
| 2024/5/8 |
3,915 |
3,930 |
3,900 |
3,900 |
-0.13% |
5,400 |
| 2024/5/7 |
3,980 |
3,980 |
3,890 |
3,905 |
-1.26% |
17,700 |
| 2024/5/2 |
3,935 |
3,975 |
3,925 |
3,955 |
+0.51% |
8,000 |
| 2024/5/1 |
3,935 |
3,960 |
3,920 |
3,935 |
-0.25% |
11,500 |
| 2024/4/30 |
3,925 |
3,945 |
3,905 |
3,945 |
+2.20% |
18,400 |
| 2024/4/26 |
3,875 |
3,895 |
3,825 |
3,860 |
-0.39% |
11,600 |
| 2024/4/25 |
3,895 |
3,950 |
3,870 |
3,875 |
-0.51% |
22,200 |
| 2024/4/24 |
3,850 |
3,895 |
3,850 |
3,895 |
+1.17% |
10,200 |
| 2024/4/23 |
3,895 |
3,910 |
3,820 |
3,850 |
+0.00% |
12,800 |
| 2024/4/22 |
3,785 |
3,850 |
3,785 |
3,850 |
+1.85% |
10,400 |
| 2024/4/19 |
3,805 |
3,805 |
3,710 |
3,780 |
-0.53% |
23,400 |
| 2024/4/18 |
3,815 |
3,815 |
3,770 |
3,800 |
-1.17% |
32,200 |
| 2024/4/17 |
3,890 |
3,890 |
3,820 |
3,845 |
-1.03% |
16,200 |
| 2024/4/16 |
3,975 |
3,975 |
3,870 |
3,885 |
-2.39% |
24,300 |
| 2024/4/15 |
3,975 |
3,980 |
3,900 |
3,980 |
+0.13% |
13,300 |
| 2024/4/12 |
3,955 |
4,005 |
3,955 |
3,975 |
+0.51% |
22,300 |
| 2024/4/11 |
3,955 |
4,010 |
3,955 |
3,955 |
-0.50% |
22,800 |
| 2024/4/10 |
3,990 |
3,990 |
3,950 |
3,975 |
-0.13% |
15,800 |
| 2024/4/9 |
3,925 |
4,010 |
3,915 |
3,980 |
+1.40% |
37,500 |
| 2024/4/8 |
3,870 |
3,940 |
3,860 |
3,925 |
+1.55% |
38,200 |
| 2024/4/5 |
3,760 |
3,865 |
3,730 |
3,865 |
+1.98% |
29,500 |
| 2024/4/4 |
3,840 |
3,840 |
3,790 |
3,790 |
+0.00% |
15,500 |
| 2024/4/3 |
3,695 |
3,820 |
3,695 |
3,790 |
+2.16% |
26,300 |
| 2024/4/2 |
3,760 |
3,760 |
3,685 |
3,710 |
-0.27% |
34,800 |
| 2024/4/1 |
3,895 |
3,895 |
3,715 |
3,720 |
-2.87% |
76,700 |
| 2024/3/29 |
3,760 |
3,830 |
3,750 |
3,830 |
+3.37% |
28,100 |
| 2024/3/28 |
3,665 |
3,760 |
3,665 |
3,705 |
+1.93% |
34,000 |
| 2024/3/27 |
3,640 |
3,660 |
3,630 |
3,635 |
-0.27% |
15,800 |
| 2024/3/26 |
3,605 |
3,645 |
3,600 |
3,645 |
+1.11% |
8,700 |
| 2024/3/25 |
3,565 |
3,640 |
3,565 |
3,605 |
+1.12% |
19,300 |
| 2024/3/22 |
3,600 |
3,610 |
3,540 |
3,565 |
-0.42% |
13,500 |
| 2024/3/21 |
3,550 |
3,580 |
3,535 |
3,580 |
+1.70% |
18,400 |
| 2024/3/19 |
3,520 |
3,530 |
3,485 |
3,520 |
+0.00% |
11,800 |
| 2024/3/18 |
3,515 |
3,530 |
3,490 |
3,520 |
+0.28% |
13,800 |
| 2024/3/15 |
3,535 |
3,535 |
3,500 |
3,510 |
-0.28% |
6,300 |
|
