| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
3,769 |
3,806 |
3,757 |
3,800 |
+0.85% |
159,500 |
| 2024/9/18 |
3,746 |
3,771 |
3,735 |
3,768 |
+0.35% |
193,500 |
| 2024/9/17 |
3,770 |
3,783 |
3,706 |
3,755 |
-0.03% |
174,100 |
| 2024/9/13 |
3,747 |
3,769 |
3,728 |
3,756 |
+0.16% |
145,500 |
| 2024/9/12 |
3,738 |
3,768 |
3,717 |
3,750 |
+0.75% |
275,800 |
| 2024/9/11 |
3,724 |
3,740 |
3,688 |
3,722 |
-0.80% |
175,600 |
| 2024/9/10 |
3,742 |
3,778 |
3,734 |
3,752 |
+0.81% |
189,700 |
| 2024/9/9 |
3,688 |
3,722 |
3,660 |
3,722 |
-0.67% |
160,900 |
| 2024/9/6 |
3,748 |
3,758 |
3,732 |
3,747 |
+0.32% |
152,400 |
| 2024/9/5 |
3,731 |
3,759 |
3,714 |
3,735 |
-0.13% |
144,300 |
| 2024/9/4 |
3,680 |
3,753 |
3,659 |
3,740 |
-0.27% |
144,400 |
| 2024/9/3 |
3,736 |
3,766 |
3,735 |
3,750 |
+0.11% |
148,800 |
| 2024/9/2 |
3,728 |
3,746 |
3,715 |
3,746 |
+0.70% |
112,100 |
| 2024/8/30 |
3,723 |
3,730 |
3,680 |
3,720 |
-0.80% |
135,900 |
| 2024/8/29 |
3,750 |
3,768 |
3,738 |
3,750 |
-0.61% |
151,600 |
| 2024/8/28 |
3,769 |
3,776 |
3,746 |
3,773 |
-0.81% |
142,000 |
| 2024/8/27 |
3,798 |
3,810 |
3,775 |
3,804 |
+0.90% |
130,200 |
| 2024/8/26 |
3,756 |
3,786 |
3,751 |
3,770 |
+0.35% |
103,000 |
| 2024/8/23 |
3,696 |
3,759 |
3,692 |
3,757 |
+1.65% |
134,300 |
| 2024/8/22 |
3,730 |
3,732 |
3,668 |
3,696 |
-0.51% |
193,700 |
| 2024/8/21 |
3,680 |
3,717 |
3,669 |
3,715 |
+0.54% |
111,700 |
| 2024/8/20 |
3,715 |
3,715 |
3,672 |
3,695 |
+0.14% |
163,900 |
| 2024/8/19 |
3,690 |
3,720 |
3,661 |
3,690 |
-0.05% |
121,100 |
| 2024/8/16 |
3,731 |
3,733 |
3,681 |
3,692 |
+0.44% |
164,600 |
| 2024/8/15 |
3,662 |
3,698 |
3,657 |
3,676 |
+0.80% |
179,800 |
| 2024/8/14 |
3,611 |
3,672 |
3,589 |
3,647 |
+1.17% |
178,300 |
| 2024/8/13 |
3,563 |
3,608 |
3,561 |
3,605 |
-0.14% |
216,300 |
| 2024/8/9 |
3,612 |
3,641 |
3,534 |
3,610 |
+1.83% |
267,800 |
| 2024/8/8 |
3,510 |
3,599 |
3,500 |
3,545 |
-0.98% |
235,700 |
| 2024/8/7 |
3,525 |
3,656 |
3,525 |
3,580 |
-0.14% |
211,000 |
| 2024/8/6 |
3,544 |
3,646 |
3,504 |
3,585 |
+5.32% |
233,600 |
| 2024/8/5 |
3,550 |
3,589 |
3,376 |
3,404 |
-5.63% |
364,200 |
| 2024/8/2 |
3,638 |
3,671 |
3,600 |
3,607 |
-3.06% |
298,200 |
| 2024/8/1 |
3,735 |
3,750 |
3,690 |
3,721 |
-1.85% |
165,100 |
| 2024/7/31 |
3,675 |
3,807 |
3,670 |
3,791 |
+2.51% |
204,400 |
| 2024/7/30 |
3,672 |
3,721 |
3,670 |
3,698 |
-0.99% |
196,200 |
| 2024/7/29 |
3,695 |
3,750 |
3,671 |
3,735 |
+1.83% |
153,200 |
| 2024/7/26 |
3,679 |
3,702 |
3,638 |
3,668 |
-0.30% |
164,000 |
| 2024/7/25 |
3,681 |
3,704 |
3,662 |
3,679 |
-0.43% |
248,000 |
| 2024/7/24 |
3,718 |
3,732 |
3,687 |
3,695 |
-0.62% |
226,600 |
| 2024/7/23 |
3,688 |
3,723 |
3,673 |
3,718 |
+0.81% |
148,800 |
| 2024/7/22 |
3,727 |
3,734 |
3,682 |
3,688 |
-1.05% |
142,100 |
| 2024/7/19 |
3,720 |
3,732 |
3,691 |
3,727 |
-0.21% |
169,800 |
| 2024/7/18 |
3,702 |
3,770 |
3,702 |
3,735 |
+0.92% |
174,100 |
| 2024/7/17 |
3,691 |
3,719 |
3,670 |
3,701 |
+0.93% |
126,200 |
| 2024/7/16 |
3,660 |
3,682 |
3,652 |
3,667 |
+0.33% |
142,700 |
| 2024/7/12 |
3,605 |
3,671 |
3,594 |
3,655 |
+1.02% |
235,700 |
| 2024/7/11 |
3,627 |
3,642 |
3,602 |
3,618 |
-0.25% |
247,800 |
| 2024/7/10 |
3,595 |
3,638 |
3,595 |
3,627 |
+1.17% |
213,200 |
| 2024/7/9 |
3,572 |
3,599 |
3,546 |
3,585 |
+0.36% |
198,300 |
| 2024/7/8 |
3,604 |
3,617 |
3,531 |
3,572 |
-0.89% |
244,100 |
| 2024/7/5 |
3,640 |
3,646 |
3,592 |
3,604 |
-0.83% |
234,300 |
| 2024/7/4 |
3,636 |
3,668 |
3,616 |
3,634 |
-0.27% |
211,500 |
| 2024/7/3 |
3,665 |
3,759 |
3,640 |
3,644 |
-1.41% |
421,800 |
| 2024/7/2 |
3,570 |
3,704 |
3,570 |
3,696 |
+3.76% |
319,900 |
| 2024/7/1 |
3,640 |
3,654 |
3,550 |
3,562 |
-2.12% |
356,800 |
| 2024/6/28 |
3,680 |
3,712 |
3,635 |
3,639 |
-1.11% |
300,000 |
| 2024/6/27 |
3,660 |
3,700 |
3,645 |
3,680 |
+1.46% |
335,000 |
| 2024/6/26 |
3,533 |
3,631 |
3,515 |
3,627 |
+2.52% |
277,800 |
| 2024/6/25 |
3,528 |
3,575 |
3,502 |
3,538 |
+1.73% |
304,600 |
| 2024/6/24 |
3,531 |
3,542 |
3,455 |
3,478 |
-1.58% |
480,500 |
| 2024/6/21 |
3,467 |
3,658 |
3,467 |
3,534 |
+2.38% |
1,025,100 |
| 2024/6/20 |
3,300 |
3,460 |
3,253 |
3,452 |
+12.15% |
3,342,200 |
| 2024/6/19 |
3,050 |
3,082 |
3,050 |
3,078 |
+1.38% |
516,600 |
| 2024/6/18 |
2,967.5 |
3,063 |
2,956 |
3,036 |
+1.61% |
1,522,300 |
| 2024/6/17 |
3,032 |
3,045 |
2,966 |
2,988 |
-1.61% |
1,551,600 |
| 2024/6/14 |
2,996 |
3,044 |
2,972.5 |
3,037 |
+1.90% |
491,700 |
| 2024/6/13 |
2,939.5 |
2,993 |
2,920.5 |
2,980.5 |
+2.14% |
418,100 |
| 2024/6/12 |
2,920 |
2,946.5 |
2,896.5 |
2,918 |
+0.21% |
374,100 |
| 2024/6/11 |
2,950 |
3,008 |
2,912 |
2,912 |
-1.46% |
616,000 |
| 2024/6/10 |
2,730.5 |
2,965.5 |
2,725.5 |
2,955 |
+0.84% |
1,449,800 |
| 2024/6/7 |
2,936.5 |
2,969 |
2,923.5 |
2,930.5 |
-0.81% |
53,000 |
| 2024/6/6 |
2,968 |
2,974 |
2,930.5 |
2,954.5 |
-0.45% |
61,900 |
| 2024/6/5 |
2,990 |
3,000 |
2,958.5 |
2,968 |
-1.20% |
62,200 |
| 2024/6/4 |
2,976 |
3,010 |
2,972 |
3,004 |
-0.46% |
58,000 |
| 2024/6/3 |
3,002 |
3,043 |
3,002 |
3,018 |
+1.14% |
68,700 |
| 2024/5/31 |
2,934 |
2,997.5 |
2,931 |
2,984 |
+2.23% |
183,100 |
| 2024/5/30 |
2,893.5 |
2,921.5 |
2,870 |
2,919 |
+0.74% |
69,100 |
| 2024/5/29 |
2,912.5 |
2,928.5 |
2,889.5 |
2,897.5 |
-0.79% |
65,300 |
| 2024/5/28 |
2,927 |
2,942 |
2,912 |
2,920.5 |
-0.22% |
62,800 |
| 2024/5/27 |
2,940 |
2,940 |
2,904 |
2,927 |
+0.07% |
47,900 |
| 2024/5/24 |
2,929 |
2,965 |
2,916 |
2,925 |
-0.93% |
84,700 |
| 2024/5/23 |
2,948 |
2,992 |
2,939 |
2,952.5 |
-0.22% |
65,200 |
| 2024/5/22 |
3,038 |
3,038 |
2,958 |
2,959 |
-2.89% |
118,900 |
| 2024/5/21 |
3,056 |
3,082 |
3,040 |
3,047 |
-0.07% |
68,800 |
| 2024/5/20 |
3,055 |
3,082 |
3,049 |
3,049 |
-0.03% |
61,700 |
| 2024/5/17 |
3,000 |
3,053 |
3,000 |
3,050 |
+0.69% |
54,100 |
| 2024/5/16 |
3,070 |
3,070 |
3,009 |
3,029 |
-0.46% |
54,100 |
| 2024/5/15 |
3,112 |
3,112 |
3,041 |
3,043 |
-1.87% |
98,800 |
| 2024/5/14 |
3,173 |
3,173 |
3,091 |
3,101 |
-2.11% |
92,300 |
| 2024/5/13 |
3,117 |
3,185 |
3,116 |
3,168 |
+1.21% |
126,600 |
| 2024/5/10 |
3,100 |
3,200 |
3,071 |
3,130 |
+2.45% |
218,900 |
| 2024/5/9 |
3,035 |
3,080 |
3,025 |
3,055 |
+2.47% |
101,600 |
| 2024/5/8 |
2,996 |
2,999.5 |
2,951.5 |
2,981.5 |
-0.65% |
84,300 |
| 2024/5/7 |
3,008 |
3,008 |
2,982 |
3,001 |
-0.23% |
61,300 |
| 2024/5/2 |
3,021 |
3,036 |
2,995.5 |
3,008 |
-0.73% |
65,000 |
| 2024/5/1 |
3,083 |
3,083 |
3,019 |
3,030 |
-2.26% |
81,200 |
| 2024/4/30 |
3,109 |
3,118 |
3,071 |
3,100 |
+1.14% |
120,300 |
| 2024/4/26 |
3,047 |
3,072 |
3,011 |
3,065 |
+0.69% |
410,200 |
| 2024/4/25 |
3,046 |
3,055 |
3,013 |
3,044 |
-0.07% |
125,100 |
| 2024/4/24 |
3,011 |
3,052 |
3,009 |
3,046 |
+1.16% |
102,800 |
| 2024/4/23 |
3,005 |
3,027 |
2,982.5 |
3,011 |
-0.73% |
122,300 |
| 2024/4/22 |
2,999.5 |
3,045 |
2,958.5 |
3,033 |
+2.83% |
114,900 |
| 2024/4/19 |
2,945 |
2,963.5 |
2,934.5 |
2,949.5 |
+0.02% |
119,700 |
| 2024/4/18 |
2,960 |
2,982.5 |
2,949 |
2,949 |
+0.27% |
90,600 |
| 2024/4/17 |
2,994.5 |
2,994.5 |
2,909 |
2,941 |
-1.09% |
110,800 |
| 2024/4/16 |
2,958.5 |
2,983 |
2,950.5 |
2,973.5 |
-0.59% |
123,200 |
| 2024/4/15 |
2,944 |
2,991 |
2,921 |
2,991 |
+0.89% |
98,700 |
| 2024/4/12 |
2,960 |
2,985 |
2,949.5 |
2,964.5 |
+0.61% |
101,200 |
| 2024/4/11 |
2,901 |
2,951 |
2,897 |
2,946.5 |
+0.32% |
90,900 |
| 2024/4/10 |
2,932 |
2,942 |
2,919 |
2,937 |
+0.27% |
81,300 |
| 2024/4/9 |
2,915.5 |
2,939 |
2,909 |
2,929 |
+0.62% |
104,700 |
| 2024/4/8 |
2,928.5 |
2,928.5 |
2,896.5 |
2,911 |
-0.12% |
129,300 |
| 2024/4/5 |
2,889.5 |
2,924.5 |
2,874 |
2,914.5 |
+0.74% |
191,300 |
| 2024/4/4 |
2,875 |
2,912 |
2,875 |
2,893 |
+0.98% |
219,700 |
| 2024/4/3 |
2,832.5 |
2,891.5 |
2,830.5 |
2,865 |
+0.99% |
199,400 |
| 2024/4/2 |
2,908 |
2,911.5 |
2,830.5 |
2,837 |
-3.21% |
231,900 |
| 2024/4/1 |
2,968 |
2,976.5 |
2,919 |
2,931 |
-0.80% |
141,500 |
| 2024/3/29 |
2,900 |
2,971 |
2,883 |
2,954.5 |
+1.41% |
200,900 |
| 2024/3/28 |
3,025 |
3,035 |
2,896.5 |
2,913.5 |
-5.25% |
172,000 |
| 2024/3/27 |
3,076 |
3,092 |
3,062 |
3,075 |
+0.82% |
166,500 |
| 2024/3/26 |
3,048 |
3,071 |
3,038 |
3,050 |
-0.10% |
104,400 |
| 2024/3/25 |
3,077 |
3,088 |
3,053 |
3,053 |
-0.78% |
127,600 |
|
