| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
3,270 |
3,385 |
3,270 |
3,370 |
+2.43% |
25,300 |
| 2024/9/18 |
3,330 |
3,335 |
3,245 |
3,290 |
-1.20% |
23,800 |
| 2024/9/17 |
3,350 |
3,395 |
3,285 |
3,330 |
-1.62% |
16,400 |
| 2024/9/13 |
3,430 |
3,485 |
3,355 |
3,385 |
-1.60% |
16,700 |
| 2024/9/12 |
3,395 |
3,540 |
3,395 |
3,440 |
+3.30% |
38,100 |
| 2024/9/11 |
3,390 |
3,395 |
3,280 |
3,330 |
-1.04% |
27,700 |
| 2024/9/10 |
3,230 |
3,365 |
3,180 |
3,365 |
+6.15% |
44,800 |
| 2024/9/9 |
2,954 |
3,215 |
2,911 |
3,170 |
+4.11% |
43,400 |
| 2024/9/6 |
3,160 |
3,180 |
3,005 |
3,045 |
-5.43% |
23,700 |
| 2024/9/5 |
3,115 |
3,245 |
3,110 |
3,220 |
+1.10% |
28,300 |
| 2024/9/4 |
3,135 |
3,320 |
3,100 |
3,185 |
-0.62% |
51,100 |
| 2024/9/3 |
3,225 |
3,245 |
3,155 |
3,205 |
-1.69% |
35,300 |
| 2024/9/2 |
3,380 |
3,380 |
3,205 |
3,260 |
-2.40% |
28,400 |
| 2024/8/30 |
3,420 |
3,480 |
3,340 |
3,340 |
-3.61% |
23,400 |
| 2024/8/29 |
3,210 |
3,480 |
3,045 |
3,465 |
+7.61% |
72,800 |
| 2024/8/28 |
3,325 |
3,360 |
3,220 |
3,220 |
-2.72% |
20,000 |
| 2024/8/27 |
3,295 |
3,320 |
3,225 |
3,310 |
+2.48% |
13,800 |
| 2024/8/26 |
3,330 |
3,330 |
3,225 |
3,230 |
-1.82% |
21,200 |
| 2024/8/23 |
3,230 |
3,325 |
3,185 |
3,290 |
+3.30% |
31,800 |
| 2024/8/22 |
3,165 |
3,220 |
3,130 |
3,185 |
+0.95% |
35,600 |
| 2024/8/21 |
3,045 |
3,195 |
2,991 |
3,155 |
+4.13% |
61,600 |
| 2024/8/20 |
2,995 |
3,100 |
2,953 |
3,030 |
+2.12% |
62,600 |
| 2024/8/19 |
2,870 |
2,975 |
2,767 |
2,967 |
+3.38% |
41,300 |
| 2024/8/16 |
2,887 |
2,947 |
2,868 |
2,870 |
+1.70% |
53,000 |
| 2024/8/15 |
2,870 |
3,010 |
2,822 |
2,822 |
-1.67% |
87,600 |
| 2024/8/14 |
2,705 |
2,885 |
2,705 |
2,870 |
+6.77% |
122,600 |
| 2024/8/13 |
2,512 |
2,757 |
2,512 |
2,688 |
+7.61% |
57,900 |
| 2024/8/9 |
2,326 |
2,498 |
2,326 |
2,498 |
+7.53% |
52,600 |
| 2024/8/8 |
2,383 |
2,407 |
2,081 |
2,323 |
+0.13% |
126,500 |
| 2024/8/7 |
2,229 |
2,400 |
2,229 |
2,320 |
+4.84% |
36,200 |
| 2024/8/6 |
2,134 |
2,342 |
2,134 |
2,213 |
+7.79% |
32,200 |
| 2024/8/5 |
2,051 |
2,225 |
2,011 |
2,053 |
-9.60% |
77,700 |
| 2024/8/2 |
2,346 |
2,384 |
2,259 |
2,271 |
-8.39% |
63,100 |
| 2024/8/1 |
2,547 |
2,547 |
2,426 |
2,479 |
-2.90% |
22,600 |
| 2024/7/31 |
2,561 |
2,613 |
2,520 |
2,553 |
-1.39% |
15,500 |
| 2024/7/30 |
2,626 |
2,629 |
2,580 |
2,589 |
-1.03% |
9,400 |
| 2024/7/29 |
2,537 |
2,684 |
2,537 |
2,616 |
+3.52% |
32,300 |
| 2024/7/26 |
2,563 |
2,588 |
2,504 |
2,527 |
-1.40% |
15,700 |
| 2024/7/25 |
2,654 |
2,654 |
2,556 |
2,563 |
-5.21% |
36,500 |
| 2024/7/24 |
2,740 |
2,740 |
2,660 |
2,704 |
-1.71% |
16,400 |
| 2024/7/23 |
2,700 |
2,800 |
2,696 |
2,751 |
+1.74% |
17,000 |
| 2024/7/22 |
2,706 |
2,726 |
2,672 |
2,704 |
-0.41% |
16,400 |
| 2024/7/19 |
2,790 |
2,801 |
2,680 |
2,715 |
-2.02% |
15,600 |
| 2024/7/18 |
2,759 |
2,830 |
2,751 |
2,771 |
+1.50% |
35,100 |
| 2024/7/17 |
2,725 |
2,760 |
2,669 |
2,730 |
+1.11% |
21,600 |
| 2024/7/16 |
2,634 |
2,700 |
2,626 |
2,700 |
+3.29% |
22,200 |
| 2024/7/12 |
2,543 |
2,614 |
2,542 |
2,614 |
+2.79% |
9,100 |
| 2024/7/11 |
2,560 |
2,590 |
2,523 |
2,543 |
-0.66% |
17,600 |
| 2024/7/10 |
2,589 |
2,609 |
2,534 |
2,560 |
-1.80% |
7,400 |
| 2024/7/9 |
2,592 |
2,639 |
2,592 |
2,607 |
+0.27% |
7,900 |
| 2024/7/8 |
2,630 |
2,657 |
2,596 |
2,600 |
-0.88% |
5,300 |
| 2024/7/5 |
2,630 |
2,669 |
2,600 |
2,623 |
-0.57% |
16,100 |
| 2024/7/4 |
2,694 |
2,694 |
2,635 |
2,638 |
-2.08% |
11,800 |
| 2024/7/3 |
2,683 |
2,742 |
2,625 |
2,694 |
+0.00% |
20,100 |
| 2024/7/2 |
2,689 |
2,743 |
2,677 |
2,694 |
+0.64% |
26,200 |
| 2024/7/1 |
2,641 |
2,689 |
2,641 |
2,677 |
+1.36% |
12,800 |
| 2024/6/28 |
2,650 |
2,661 |
2,616 |
2,641 |
+0.15% |
17,400 |
| 2024/6/27 |
2,514 |
2,667 |
2,514 |
2,637 |
+4.68% |
29,100 |
| 2024/6/26 |
2,529 |
2,558 |
2,476 |
2,519 |
-0.75% |
23,400 |
| 2024/6/25 |
2,612 |
2,613 |
2,525 |
2,538 |
-2.83% |
24,900 |
| 2024/6/24 |
2,570 |
2,641 |
2,560 |
2,612 |
+1.63% |
17,600 |
| 2024/6/21 |
2,585 |
2,619 |
2,538 |
2,570 |
-2.43% |
37,100 |
| 2024/6/20 |
2,577 |
2,655 |
2,577 |
2,634 |
+1.19% |
50,800 |
| 2024/6/19 |
2,609 |
2,619 |
2,540 |
2,603 |
+0.12% |
29,600 |
| 2024/6/18 |
2,552 |
2,617 |
2,552 |
2,600 |
+1.56% |
41,700 |
| 2024/6/17 |
2,561 |
2,595 |
2,505 |
2,560 |
-1.46% |
53,300 |
| 2024/6/14 |
2,450 |
2,600 |
2,444 |
2,598 |
+4.76% |
72,600 |
| 2024/6/13 |
2,400 |
2,480 |
2,400 |
2,480 |
+3.42% |
50,900 |
| 2024/6/12 |
2,360 |
2,419 |
2,340 |
2,398 |
+1.61% |
34,800 |
| 2024/6/11 |
2,338 |
2,375 |
2,332 |
2,360 |
+2.48% |
12,200 |
| 2024/6/10 |
2,380 |
2,380 |
2,303 |
2,303 |
-3.03% |
25,300 |
| 2024/6/7 |
2,301 |
2,394 |
2,284 |
2,375 |
+3.26% |
28,100 |
| 2024/6/6 |
2,300 |
2,357 |
2,274 |
2,300 |
+0.00% |
26,300 |
| 2024/6/5 |
2,290 |
2,335 |
2,280 |
2,300 |
+0.17% |
14,700 |
| 2024/6/4 |
2,337 |
2,370 |
2,295 |
2,296 |
-1.03% |
25,500 |
| 2024/6/3 |
2,279 |
2,335 |
2,225 |
2,320 |
+2.75% |
34,500 |
| 2024/5/31 |
2,189 |
2,258 |
2,181 |
2,258 |
+3.15% |
51,600 |
| 2024/5/30 |
2,120 |
2,189 |
2,111 |
2,189 |
+1.58% |
21,300 |
| 2024/5/29 |
2,241 |
2,253 |
2,155 |
2,155 |
-5.94% |
31,700 |
| 2024/5/28 |
2,240 |
2,291 |
2,215 |
2,291 |
+2.97% |
25,100 |
| 2024/5/27 |
2,278 |
2,278 |
2,201 |
2,225 |
-1.77% |
28,600 |
| 2024/5/24 |
2,350 |
2,350 |
2,250 |
2,265 |
-3.62% |
28,700 |
| 2024/5/23 |
2,319 |
2,438 |
2,286 |
2,350 |
+1.12% |
78,800 |
| 2024/5/22 |
2,215 |
2,333 |
2,197 |
2,324 |
+6.90% |
88,100 |
| 2024/5/21 |
2,164 |
2,206 |
2,156 |
2,174 |
+2.40% |
42,200 |
| 2024/5/20 |
2,206 |
2,222 |
2,123 |
2,123 |
-4.37% |
41,300 |
| 2024/5/17 |
2,247 |
2,276 |
2,189 |
2,220 |
-1.33% |
31,300 |
| 2024/5/16 |
2,180 |
2,250 |
2,166 |
2,250 |
+4.90% |
35,100 |
| 2024/5/15 |
2,201 |
2,229 |
2,122 |
2,145 |
-2.05% |
27,100 |
| 2024/5/14 |
2,000 |
2,198 |
1,930 |
2,190 |
+5.24% |
146,100 |
| 2024/5/13 |
2,031 |
2,081 |
1,995 |
2,081 |
+4.52% |
120,300 |
| 2024/5/10 |
2,000 |
2,000 |
1,936 |
1,991 |
+0.45% |
32,400 |
| 2024/5/9 |
1,938 |
1,995 |
1,928 |
1,982 |
+3.77% |
41,500 |
| 2024/5/8 |
1,943 |
1,973 |
1,882 |
1,910 |
-3.63% |
43,300 |
| 2024/5/7 |
1,969 |
1,982 |
1,947 |
1,982 |
+1.38% |
20,200 |
| 2024/5/2 |
1,998 |
2,032 |
1,917 |
1,955 |
-2.15% |
48,400 |
| 2024/5/1 |
1,979 |
2,034 |
1,975 |
1,998 |
-0.50% |
24,200 |
| 2024/4/30 |
1,985 |
2,021 |
1,967 |
2,008 |
+1.93% |
35,500 |
| 2024/4/26 |
1,949 |
2,006 |
1,931 |
1,970 |
+1.55% |
26,500 |
| 2024/4/25 |
1,942 |
1,957 |
1,926 |
1,940 |
-0.21% |
14,100 |
| 2024/4/24 |
1,914 |
1,950 |
1,895 |
1,944 |
+2.32% |
20,000 |
| 2024/4/23 |
1,871 |
1,918 |
1,871 |
1,900 |
+3.09% |
17,800 |
| 2024/4/22 |
1,884 |
1,884 |
1,836 |
1,843 |
-2.18% |
11,700 |
| 2024/4/19 |
1,895 |
1,898 |
1,850 |
1,884 |
-0.58% |
12,700 |
| 2024/4/18 |
1,830 |
1,895 |
1,822 |
1,895 |
+3.55% |
7,400 |
| 2024/4/17 |
1,835 |
1,880 |
1,768 |
1,830 |
+0.94% |
53,100 |
| 2024/4/16 |
1,850 |
1,864 |
1,803 |
1,813 |
-3.67% |
47,800 |
| 2024/4/15 |
1,958 |
1,958 |
1,875 |
1,882 |
-5.81% |
48,500 |
| 2024/4/12 |
1,900 |
2,032 |
1,865 |
1,998 |
+8.53% |
122,300 |
| 2024/4/11 |
1,881 |
1,881 |
1,837 |
1,841 |
-4.11% |
41,900 |
| 2024/4/10 |
1,855 |
1,936 |
1,832 |
1,920 |
+3.50% |
36,100 |
| 2024/4/9 |
1,851 |
1,855 |
1,830 |
1,855 |
+0.22% |
4,600 |
| 2024/4/8 |
1,814 |
1,851 |
1,814 |
1,851 |
+2.04% |
9,200 |
| 2024/4/5 |
1,850 |
1,852 |
1,808 |
1,814 |
-1.95% |
12,600 |
| 2024/4/4 |
1,865 |
1,890 |
1,850 |
1,850 |
-0.54% |
9,100 |
| 2024/4/3 |
1,837 |
1,885 |
1,831 |
1,860 |
+0.27% |
8,900 |
| 2024/4/2 |
1,898 |
1,898 |
1,838 |
1,855 |
-2.27% |
14,300 |
| 2024/4/1 |
1,910 |
1,915 |
1,880 |
1,898 |
-0.94% |
11,500 |
| 2024/3/29 |
1,893 |
1,929 |
1,883 |
1,916 |
+1.22% |
13,200 |
| 2024/3/28 |
1,902 |
1,932 |
1,860 |
1,893 |
-3.12% |
16,000 |
| 2024/3/27 |
1,957 |
1,970 |
1,939 |
1,954 |
-0.10% |
26,200 |
| 2024/3/26 |
1,980 |
2,000 |
1,953 |
1,956 |
-0.86% |
18,200 |
| 2024/3/25 |
2,010 |
2,010 |
1,970 |
1,973 |
-1.84% |
21,200 |
|
