| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
2,212 |
2,218 |
2,197 |
2,207 |
-0.36% |
172,900 |
| 2024/9/19 |
2,230 |
2,256 |
2,215 |
2,215 |
-0.72% |
108,500 |
| 2024/9/18 |
2,222 |
2,231 |
2,211 |
2,231 |
+0.00% |
81,800 |
| 2024/9/17 |
2,213 |
2,234 |
2,206 |
2,231 |
+1.73% |
107,600 |
| 2024/9/13 |
2,214 |
2,247 |
2,193 |
2,193 |
-0.95% |
146,900 |
| 2024/9/12 |
2,199 |
2,237 |
2,191 |
2,214 |
+1.56% |
128,800 |
| 2024/9/11 |
2,200 |
2,207 |
2,163 |
2,180 |
-1.40% |
97,400 |
| 2024/9/10 |
2,210 |
2,223 |
2,201 |
2,211 |
+0.00% |
99,800 |
| 2024/9/9 |
2,199 |
2,211 |
2,173 |
2,211 |
-0.09% |
91,400 |
| 2024/9/6 |
2,246 |
2,249 |
2,205 |
2,213 |
-1.03% |
112,600 |
| 2024/9/5 |
2,226 |
2,262 |
2,222 |
2,236 |
+0.45% |
156,100 |
| 2024/9/4 |
2,220 |
2,239 |
2,213 |
2,226 |
-0.22% |
95,900 |
| 2024/9/3 |
2,235 |
2,242 |
2,224 |
2,231 |
-0.22% |
59,000 |
| 2024/9/2 |
2,265 |
2,271 |
2,228 |
2,236 |
-1.11% |
77,900 |
| 2024/8/30 |
2,260 |
2,272 |
2,252 |
2,261 |
+0.04% |
89,000 |
| 2024/8/29 |
2,284 |
2,296 |
2,256 |
2,260 |
-1.44% |
78,700 |
| 2024/8/28 |
2,297 |
2,298 |
2,266 |
2,293 |
-0.52% |
84,300 |
| 2024/8/27 |
2,296 |
2,327 |
2,296 |
2,305 |
+0.39% |
77,100 |
| 2024/8/26 |
2,310 |
2,326 |
2,283 |
2,296 |
-0.65% |
100,000 |
| 2024/8/23 |
2,290 |
2,342 |
2,282 |
2,311 |
+0.92% |
101,200 |
| 2024/8/22 |
2,242 |
2,294 |
2,241 |
2,290 |
+2.88% |
121,500 |
| 2024/8/21 |
2,247 |
2,256 |
2,216 |
2,226 |
-0.98% |
103,600 |
| 2024/8/20 |
2,222 |
2,259 |
2,214 |
2,248 |
+0.31% |
95,600 |
| 2024/8/19 |
2,249 |
2,249 |
2,207 |
2,241 |
-0.80% |
117,000 |
| 2024/8/16 |
2,205 |
2,262 |
2,195 |
2,259 |
+3.10% |
120,300 |
| 2024/8/15 |
2,200 |
2,223 |
2,190 |
2,191 |
-0.72% |
118,000 |
| 2024/8/14 |
2,221 |
2,242 |
2,201 |
2,207 |
-0.90% |
158,200 |
| 2024/8/13 |
2,155 |
2,243 |
2,087 |
2,227 |
-5.44% |
361,500 |
| 2024/8/9 |
2,341 |
2,451 |
2,276 |
2,355 |
+2.79% |
314,700 |
| 2024/8/8 |
2,306 |
2,361 |
2,291 |
2,291 |
-0.95% |
84,700 |
| 2024/8/7 |
2,298 |
2,376 |
2,260 |
2,313 |
-2.77% |
88,200 |
| 2024/8/6 |
2,400 |
2,417 |
2,328 |
2,379 |
+7.16% |
127,900 |
| 2024/8/5 |
2,368 |
2,390 |
2,162 |
2,220 |
-8.90% |
266,000 |
| 2024/8/2 |
2,480 |
2,492 |
2,437 |
2,437 |
-2.44% |
109,100 |
| 2024/8/1 |
2,501 |
2,527 |
2,462 |
2,498 |
-2.04% |
67,400 |
| 2024/7/31 |
2,490 |
2,550 |
2,479 |
2,550 |
+2.41% |
86,200 |
| 2024/7/30 |
2,513 |
2,516 |
2,480 |
2,490 |
-0.92% |
77,600 |
| 2024/7/29 |
2,519 |
2,523 |
2,497 |
2,513 |
+0.48% |
72,100 |
| 2024/7/26 |
2,495 |
2,517 |
2,485 |
2,501 |
+0.24% |
59,000 |
| 2024/7/25 |
2,482 |
2,517 |
2,471 |
2,495 |
+0.40% |
93,000 |
| 2024/7/24 |
2,489 |
2,503 |
2,477 |
2,485 |
-0.64% |
63,500 |
| 2024/7/23 |
2,469 |
2,505 |
2,469 |
2,501 |
+1.58% |
74,100 |
| 2024/7/22 |
2,450 |
2,475 |
2,442 |
2,462 |
+0.37% |
57,600 |
| 2024/7/19 |
2,460 |
2,460 |
2,436 |
2,453 |
-0.45% |
55,900 |
| 2024/7/18 |
2,452 |
2,507 |
2,441 |
2,464 |
+0.45% |
136,900 |
| 2024/7/17 |
2,450 |
2,457 |
2,437 |
2,453 |
+1.24% |
67,100 |
| 2024/7/16 |
2,434 |
2,443 |
2,417 |
2,423 |
-1.10% |
71,500 |
| 2024/7/12 |
2,415 |
2,458 |
2,415 |
2,450 |
+0.95% |
69,000 |
| 2024/7/11 |
2,428 |
2,439 |
2,416 |
2,427 |
+0.79% |
91,100 |
| 2024/7/10 |
2,418 |
2,430 |
2,386 |
2,408 |
-0.37% |
123,300 |
| 2024/7/9 |
2,397 |
2,425 |
2,388 |
2,417 |
+1.17% |
82,900 |
| 2024/7/8 |
2,380 |
2,401 |
2,360 |
2,389 |
+0.50% |
71,200 |
| 2024/7/5 |
2,408 |
2,410 |
2,376 |
2,377 |
-1.29% |
70,700 |
| 2024/7/4 |
2,405 |
2,412 |
2,400 |
2,408 |
-0.25% |
57,800 |
| 2024/7/3 |
2,435 |
2,436 |
2,410 |
2,414 |
-1.43% |
54,800 |
| 2024/7/2 |
2,453 |
2,466 |
2,435 |
2,449 |
+0.12% |
83,700 |
| 2024/7/1 |
2,482 |
2,492 |
2,446 |
2,446 |
-0.65% |
71,300 |
| 2024/6/28 |
2,460 |
2,467 |
2,445 |
2,462 |
+0.16% |
113,000 |
| 2024/6/27 |
2,453 |
2,459 |
2,435 |
2,458 |
+0.16% |
70,300 |
| 2024/6/26 |
2,444 |
2,459 |
2,434 |
2,454 |
+0.45% |
60,500 |
| 2024/6/25 |
2,450 |
2,466 |
2,433 |
2,443 |
+1.20% |
62,300 |
| 2024/6/24 |
2,394 |
2,429 |
2,394 |
2,414 |
+1.68% |
102,100 |
| 2024/6/21 |
2,366 |
2,395 |
2,362 |
2,374 |
-0.13% |
109,200 |
| 2024/6/20 |
2,380 |
2,384 |
2,359 |
2,377 |
+0.13% |
41,400 |
| 2024/6/19 |
2,369 |
2,378 |
2,364 |
2,374 |
-0.17% |
38,200 |
| 2024/6/18 |
2,388 |
2,409 |
2,377 |
2,378 |
+0.46% |
42,200 |
| 2024/6/17 |
2,400 |
2,409 |
2,355 |
2,367 |
-2.03% |
64,600 |
| 2024/6/14 |
2,362 |
2,418 |
2,355 |
2,416 |
+1.85% |
120,100 |
| 2024/6/13 |
2,400 |
2,400 |
2,365 |
2,372 |
-1.17% |
48,900 |
| 2024/6/12 |
2,400 |
2,403 |
2,379 |
2,400 |
+0.04% |
61,400 |
| 2024/6/11 |
2,375 |
2,410 |
2,374 |
2,399 |
+1.39% |
83,200 |
| 2024/6/10 |
2,338 |
2,368 |
2,336 |
2,366 |
+1.55% |
84,000 |
| 2024/6/7 |
2,330 |
2,336 |
2,304 |
2,330 |
+0.39% |
87,800 |
| 2024/6/6 |
2,331 |
2,347 |
2,306 |
2,321 |
-1.53% |
150,100 |
| 2024/6/5 |
2,360 |
2,373 |
2,331 |
2,357 |
-0.97% |
150,400 |
| 2024/6/4 |
2,418 |
2,418 |
2,369 |
2,380 |
-1.57% |
144,000 |
| 2024/6/3 |
2,442 |
2,459 |
2,416 |
2,418 |
-0.86% |
83,400 |
| 2024/5/31 |
2,415 |
2,444 |
2,401 |
2,439 |
+1.71% |
168,800 |
| 2024/5/30 |
2,353 |
2,403 |
2,342 |
2,398 |
+1.31% |
83,200 |
| 2024/5/29 |
2,361 |
2,391 |
2,354 |
2,367 |
+0.08% |
80,300 |
| 2024/5/28 |
2,366 |
2,374 |
2,343 |
2,365 |
-0.46% |
79,100 |
| 2024/5/27 |
2,365 |
2,390 |
2,349 |
2,376 |
+2.46% |
83,100 |
| 2024/5/24 |
2,280 |
2,329 |
2,279 |
2,319 |
+0.65% |
62,300 |
| 2024/5/23 |
2,300 |
2,312 |
2,285 |
2,304 |
-0.17% |
46,400 |
| 2024/5/22 |
2,312 |
2,333 |
2,306 |
2,308 |
-1.58% |
77,900 |
| 2024/5/21 |
2,328 |
2,352 |
2,327 |
2,345 |
+1.25% |
68,000 |
| 2024/5/20 |
2,329 |
2,345 |
2,313 |
2,316 |
+0.04% |
77,800 |
| 2024/5/17 |
2,289 |
2,315 |
2,280 |
2,315 |
+1.14% |
87,300 |
| 2024/5/16 |
2,308 |
2,322 |
2,278 |
2,289 |
-0.82% |
119,600 |
| 2024/5/15 |
2,304 |
2,320 |
2,280 |
2,308 |
-0.73% |
115,600 |
| 2024/5/14 |
2,389 |
2,457 |
2,290 |
2,325 |
-3.17% |
192,900 |
| 2024/5/13 |
2,420 |
2,427 |
2,388 |
2,401 |
-0.62% |
94,600 |
| 2024/5/10 |
2,404 |
2,425 |
2,403 |
2,416 |
+0.50% |
36,500 |
| 2024/5/9 |
2,405 |
2,421 |
2,395 |
2,404 |
-0.04% |
54,700 |
| 2024/5/8 |
2,387 |
2,406 |
2,381 |
2,405 |
+0.75% |
54,000 |
| 2024/5/7 |
2,395 |
2,395 |
2,376 |
2,387 |
-0.29% |
43,200 |
| 2024/5/2 |
2,395 |
2,411 |
2,383 |
2,394 |
-0.54% |
33,600 |
| 2024/5/1 |
2,400 |
2,414 |
2,395 |
2,407 |
-0.70% |
39,700 |
| 2024/4/30 |
2,430 |
2,430 |
2,384 |
2,424 |
+0.54% |
82,200 |
| 2024/4/26 |
2,390 |
2,413 |
2,364 |
2,411 |
+0.63% |
63,800 |
| 2024/4/25 |
2,410 |
2,416 |
2,386 |
2,396 |
-1.24% |
50,200 |
| 2024/4/24 |
2,450 |
2,450 |
2,420 |
2,426 |
-0.82% |
58,100 |
| 2024/4/23 |
2,427 |
2,455 |
2,427 |
2,446 |
+0.12% |
40,100 |
| 2024/4/22 |
2,446 |
2,470 |
2,436 |
2,443 |
+1.29% |
44,200 |
| 2024/4/19 |
2,450 |
2,457 |
2,389 |
2,412 |
-2.43% |
65,800 |
| 2024/4/18 |
2,461 |
2,486 |
2,459 |
2,472 |
+1.19% |
56,400 |
| 2024/4/17 |
2,470 |
2,470 |
2,416 |
2,443 |
-0.81% |
62,600 |
| 2024/4/16 |
2,484 |
2,485 |
2,444 |
2,463 |
-1.24% |
67,800 |
| 2024/4/15 |
2,468 |
2,496 |
2,449 |
2,494 |
-0.16% |
45,500 |
| 2024/4/12 |
2,485 |
2,508 |
2,465 |
2,498 |
+1.34% |
73,100 |
| 2024/4/11 |
2,439 |
2,470 |
2,432 |
2,465 |
-0.68% |
39,100 |
| 2024/4/10 |
2,451 |
2,485 |
2,451 |
2,482 |
+0.12% |
40,800 |
| 2024/4/9 |
2,489 |
2,495 |
2,467 |
2,479 |
+0.32% |
45,900 |
| 2024/4/8 |
2,440 |
2,484 |
2,430 |
2,471 |
+1.19% |
67,800 |
| 2024/4/5 |
2,418 |
2,446 |
2,407 |
2,442 |
+0.95% |
79,200 |
| 2024/4/4 |
2,400 |
2,426 |
2,381 |
2,419 |
+0.79% |
76,300 |
| 2024/4/3 |
2,393 |
2,418 |
2,385 |
2,400 |
+0.00% |
86,600 |
| 2024/4/2 |
2,459 |
2,459 |
2,391 |
2,400 |
-3.23% |
95,900 |
| 2024/4/1 |
2,516 |
2,522 |
2,470 |
2,480 |
-1.12% |
56,700 |
| 2024/3/29 |
2,484 |
2,515 |
2,465 |
2,508 |
+1.58% |
73,800 |
| 2024/3/28 |
2,511 |
2,515 |
2,459 |
2,469 |
-2.80% |
100,300 |
| 2024/3/27 |
2,555 |
2,571 |
2,530 |
2,540 |
+0.08% |
181,900 |
| 2024/3/26 |
2,521 |
2,548 |
2,516 |
2,538 |
+0.75% |
63,400 |
|
