| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
2,353 |
2,388 |
2,353 |
2,369 |
+1.80% |
137,200 |
| 2024/9/19 |
2,317 |
2,345 |
2,302 |
2,327 |
+0.34% |
45,100 |
| 2024/9/18 |
2,347 |
2,354 |
2,300 |
2,319 |
+0.22% |
50,900 |
| 2024/9/17 |
2,308 |
2,322 |
2,281 |
2,314 |
+1.76% |
51,800 |
| 2024/9/13 |
2,306 |
2,311 |
2,259 |
2,274 |
-1.90% |
76,700 |
| 2024/9/12 |
2,344 |
2,377 |
2,306 |
2,318 |
+0.17% |
69,100 |
| 2024/9/11 |
2,333 |
2,362 |
2,288 |
2,314 |
-0.39% |
99,600 |
| 2024/9/10 |
2,262 |
2,345 |
2,252 |
2,323 |
+3.52% |
192,100 |
| 2024/9/9 |
2,196 |
2,244 |
2,191 |
2,244 |
+0.63% |
78,700 |
| 2024/9/6 |
2,254 |
2,270 |
2,216 |
2,230 |
-1.06% |
49,500 |
| 2024/9/5 |
2,235 |
2,278 |
2,235 |
2,254 |
+1.26% |
111,400 |
| 2024/9/4 |
2,200 |
2,236 |
2,184 |
2,226 |
-0.18% |
61,900 |
| 2024/9/3 |
2,235 |
2,257 |
2,226 |
2,230 |
-0.89% |
44,600 |
| 2024/9/2 |
2,256 |
2,257 |
2,222 |
2,250 |
+0.40% |
39,900 |
| 2024/8/30 |
2,200 |
2,254 |
2,200 |
2,241 |
+1.82% |
75,100 |
| 2024/8/29 |
2,203 |
2,219 |
2,190 |
2,201 |
-0.86% |
56,400 |
| 2024/8/28 |
2,207 |
2,220 |
2,200 |
2,220 |
+0.36% |
51,900 |
| 2024/8/27 |
2,223 |
2,234 |
2,210 |
2,212 |
-0.32% |
54,600 |
| 2024/8/26 |
2,211 |
2,220 |
2,189 |
2,219 |
+0.36% |
72,000 |
| 2024/8/23 |
2,235 |
2,238 |
2,197 |
2,211 |
-1.60% |
63,800 |
| 2024/8/22 |
2,232 |
2,247 |
2,224 |
2,247 |
+1.58% |
59,700 |
| 2024/8/21 |
2,262 |
2,271 |
2,212 |
2,212 |
-3.53% |
71,700 |
| 2024/8/20 |
2,298 |
2,302 |
2,262 |
2,293 |
+1.06% |
93,700 |
| 2024/8/19 |
2,285 |
2,289 |
2,251 |
2,269 |
-0.40% |
56,500 |
| 2024/8/16 |
2,252 |
2,284 |
2,252 |
2,278 |
+2.38% |
51,200 |
| 2024/8/15 |
2,228 |
2,254 |
2,204 |
2,225 |
-0.85% |
83,400 |
| 2024/8/14 |
2,235 |
2,261 |
2,215 |
2,244 |
+0.58% |
82,900 |
| 2024/8/13 |
2,202 |
2,239 |
2,174 |
2,231 |
+2.39% |
116,700 |
| 2024/8/9 |
2,280 |
2,350 |
2,130 |
2,179 |
-0.05% |
314,900 |
| 2024/8/8 |
2,120 |
2,250 |
2,120 |
2,180 |
-0.46% |
200,400 |
| 2024/8/7 |
2,180 |
2,226 |
2,111 |
2,190 |
-0.68% |
187,500 |
| 2024/8/6 |
2,083 |
2,221 |
2,068 |
2,205 |
+12.21% |
268,600 |
| 2024/8/5 |
2,057 |
2,109 |
1,939 |
1,965 |
-10.44% |
263,900 |
| 2024/8/2 |
2,260 |
2,264 |
2,193 |
2,194 |
-4.28% |
132,700 |
| 2024/8/1 |
2,365 |
2,365 |
2,275 |
2,292 |
-5.01% |
102,600 |
| 2024/7/31 |
2,306 |
2,421 |
2,306 |
2,413 |
+3.61% |
95,600 |
| 2024/7/30 |
2,341 |
2,341 |
2,307 |
2,329 |
-0.51% |
70,800 |
| 2024/7/29 |
2,319 |
2,344 |
2,309 |
2,341 |
+1.08% |
86,800 |
| 2024/7/26 |
2,311 |
2,349 |
2,308 |
2,316 |
+0.26% |
89,200 |
| 2024/7/25 |
2,270 |
2,330 |
2,262 |
2,310 |
+0.00% |
110,800 |
| 2024/7/24 |
2,370 |
2,380 |
2,301 |
2,310 |
-2.86% |
81,200 |
| 2024/7/23 |
2,359 |
2,391 |
2,359 |
2,378 |
+0.81% |
78,800 |
| 2024/7/22 |
2,375 |
2,390 |
2,355 |
2,359 |
-0.67% |
66,400 |
| 2024/7/19 |
2,366 |
2,387 |
2,333 |
2,375 |
+0.08% |
84,500 |
| 2024/7/18 |
2,374 |
2,390 |
2,367 |
2,373 |
-0.25% |
63,500 |
| 2024/7/17 |
2,384 |
2,397 |
2,376 |
2,379 |
-0.17% |
69,600 |
| 2024/7/16 |
2,373 |
2,390 |
2,372 |
2,383 |
-0.04% |
88,000 |
| 2024/7/12 |
2,380 |
2,402 |
2,370 |
2,384 |
+0.17% |
82,300 |
| 2024/7/11 |
2,385 |
2,400 |
2,370 |
2,380 |
+0.85% |
95,700 |
| 2024/7/10 |
2,363 |
2,379 |
2,338 |
2,360 |
-0.51% |
115,900 |
| 2024/7/9 |
2,368 |
2,394 |
2,351 |
2,372 |
+0.17% |
110,900 |
| 2024/7/8 |
2,394 |
2,396 |
2,350 |
2,368 |
-1.70% |
68,200 |
| 2024/7/5 |
2,438 |
2,443 |
2,398 |
2,409 |
-1.03% |
62,400 |
| 2024/7/4 |
2,457 |
2,466 |
2,425 |
2,434 |
-0.49% |
53,400 |
| 2024/7/3 |
2,434 |
2,455 |
2,405 |
2,446 |
+1.07% |
96,100 |
| 2024/7/2 |
2,401 |
2,443 |
2,401 |
2,420 |
-0.21% |
87,700 |
| 2024/7/1 |
2,470 |
2,487 |
2,412 |
2,425 |
-1.50% |
124,100 |
| 2024/6/28 |
2,503 |
2,507 |
2,462 |
2,462 |
-1.16% |
104,100 |
| 2024/6/27 |
2,479 |
2,498 |
2,476 |
2,491 |
+0.48% |
82,300 |
| 2024/6/26 |
2,486 |
2,500 |
2,459 |
2,479 |
-0.44% |
101,000 |
| 2024/6/25 |
2,466 |
2,511 |
2,451 |
2,490 |
+0.48% |
124,900 |
| 2024/6/24 |
2,444 |
2,486 |
2,430 |
2,478 |
+2.14% |
99,100 |
| 2024/6/21 |
2,450 |
2,450 |
2,414 |
2,426 |
+0.17% |
260,200 |
| 2024/6/20 |
2,430 |
2,455 |
2,392 |
2,422 |
-0.08% |
153,400 |
| 2024/6/19 |
2,429 |
2,442 |
2,402 |
2,424 |
-0.29% |
110,800 |
| 2024/6/18 |
2,455 |
2,458 |
2,410 |
2,431 |
+0.33% |
196,600 |
| 2024/6/17 |
2,450 |
2,450 |
2,363 |
2,423 |
-1.86% |
184,500 |
| 2024/6/14 |
2,459 |
2,528 |
2,452 |
2,469 |
+0.41% |
284,600 |
| 2024/6/13 |
2,406 |
2,488 |
2,398 |
2,459 |
+2.20% |
224,900 |
| 2024/6/12 |
2,345 |
2,406 |
2,345 |
2,406 |
+2.60% |
102,800 |
| 2024/6/11 |
2,321 |
2,377 |
2,320 |
2,345 |
-0.38% |
66,100 |
| 2024/6/10 |
2,332 |
2,356 |
2,319 |
2,354 |
+1.16% |
91,400 |
| 2024/6/7 |
2,335 |
2,349 |
2,312 |
2,327 |
+1.70% |
68,400 |
| 2024/6/6 |
2,334 |
2,334 |
2,278 |
2,288 |
-1.42% |
87,800 |
| 2024/6/5 |
2,285 |
2,335 |
2,273 |
2,321 |
+1.13% |
92,700 |
| 2024/6/4 |
2,332 |
2,346 |
2,290 |
2,295 |
-2.63% |
133,200 |
| 2024/6/3 |
2,401 |
2,409 |
2,351 |
2,357 |
-2.48% |
112,700 |
| 2024/5/31 |
2,435 |
2,436 |
2,364 |
2,417 |
+3.42% |
190,500 |
| 2024/5/30 |
2,280 |
2,347 |
2,280 |
2,337 |
+0.47% |
53,100 |
| 2024/5/29 |
2,350 |
2,388 |
2,312 |
2,326 |
-0.77% |
85,200 |
| 2024/5/28 |
2,316 |
2,349 |
2,315 |
2,344 |
+1.21% |
82,900 |
| 2024/5/27 |
2,326 |
2,330 |
2,278 |
2,316 |
+0.26% |
111,600 |
| 2024/5/24 |
2,285 |
2,323 |
2,273 |
2,310 |
+0.17% |
102,700 |
| 2024/5/23 |
2,326 |
2,338 |
2,297 |
2,306 |
+0.35% |
84,000 |
| 2024/5/22 |
2,322 |
2,345 |
2,294 |
2,298 |
-1.08% |
83,900 |
| 2024/5/21 |
2,398 |
2,405 |
2,305 |
2,323 |
+5.69% |
243,500 |
| 2024/5/20 |
2,250 |
2,259 |
2,188 |
2,198 |
-2.66% |
78,900 |
| 2024/5/17 |
2,233 |
2,263 |
2,226 |
2,258 |
+1.16% |
62,100 |
| 2024/5/16 |
2,236 |
2,246 |
2,213 |
2,232 |
+0.81% |
93,400 |
| 2024/5/15 |
2,278 |
2,304 |
2,204 |
2,214 |
-1.12% |
134,900 |
| 2024/5/14 |
2,229 |
2,258 |
2,184 |
2,239 |
+5.17% |
263,000 |
| 2024/5/13 |
2,083 |
2,137 |
2,075 |
2,129 |
+2.65% |
155,300 |
| 2024/5/10 |
2,072 |
2,091 |
2,057 |
2,074 |
+0.63% |
86,100 |
| 2024/5/9 |
2,017 |
2,071 |
2,015 |
2,061 |
+2.69% |
108,900 |
| 2024/5/8 |
2,012 |
2,028 |
2,004 |
2,007 |
-0.25% |
58,900 |
| 2024/5/7 |
2,024 |
2,024 |
1,992 |
2,012 |
+0.00% |
57,000 |
| 2024/5/2 |
2,027 |
2,027 |
2,006 |
2,012 |
-0.74% |
33,100 |
| 2024/5/1 |
2,024 |
2,040 |
2,009 |
2,027 |
+0.00% |
49,200 |
| 2024/4/30 |
2,030 |
2,034 |
2,005 |
2,027 |
-0.10% |
88,900 |
| 2024/4/26 |
2,000 |
2,034 |
1,981 |
2,029 |
+0.95% |
86,100 |
| 2024/4/25 |
2,020 |
2,052 |
2,008 |
2,010 |
-0.89% |
54,500 |
| 2024/4/24 |
2,064 |
2,064 |
2,020 |
2,028 |
-2.08% |
85,300 |
| 2024/4/23 |
2,068 |
2,072 |
2,041 |
2,071 |
+1.02% |
46,800 |
| 2024/4/22 |
2,034 |
2,060 |
2,029 |
2,050 |
+1.99% |
59,900 |
| 2024/4/19 |
2,010 |
2,042 |
1,984 |
2,010 |
-1.71% |
55,800 |
| 2024/4/18 |
2,020 |
2,056 |
2,020 |
2,045 |
+1.89% |
67,000 |
| 2024/4/17 |
2,090 |
2,090 |
2,005 |
2,007 |
-2.57% |
83,600 |
| 2024/4/16 |
2,093 |
2,098 |
2,050 |
2,060 |
-2.55% |
83,200 |
| 2024/4/15 |
2,096 |
2,114 |
2,073 |
2,114 |
-0.42% |
60,200 |
| 2024/4/12 |
2,147 |
2,147 |
2,119 |
2,123 |
-1.53% |
56,400 |
| 2024/4/11 |
2,129 |
2,166 |
2,114 |
2,156 |
+1.46% |
96,000 |
| 2024/4/10 |
2,137 |
2,139 |
2,119 |
2,125 |
+0.05% |
32,600 |
| 2024/4/9 |
2,102 |
2,135 |
2,100 |
2,124 |
+0.52% |
67,200 |
| 2024/4/8 |
2,100 |
2,128 |
2,097 |
2,113 |
+1.44% |
61,200 |
| 2024/4/5 |
2,080 |
2,088 |
2,045 |
2,083 |
-0.57% |
67,300 |
| 2024/4/4 |
2,080 |
2,115 |
2,070 |
2,095 |
+0.72% |
88,900 |
| 2024/4/3 |
2,060 |
2,097 |
2,046 |
2,080 |
+0.87% |
94,400 |
| 2024/4/2 |
2,097 |
2,108 |
2,055 |
2,062 |
-1.90% |
115,700 |
| 2024/4/1 |
2,078 |
2,121 |
2,078 |
2,102 |
+1.35% |
139,600 |
| 2024/3/29 |
2,005 |
2,074 |
1,999 |
2,074 |
+4.75% |
141,500 |
| 2024/3/28 |
1,980 |
2,000 |
1,973 |
1,980 |
-1.88% |
199,900 |
| 2024/3/27 |
2,040 |
2,071 |
1,960 |
2,018 |
+2.75% |
582,100 |
| 2024/3/26 |
1,938 |
1,975 |
1,935 |
1,964 |
+1.29% |
165,200 |
|
