| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
3,150 |
3,150 |
3,125 |
3,130 |
-0.63% |
400 |
| 2024/9/5 |
3,125 |
3,150 |
3,125 |
3,150 |
+0.48% |
800 |
| 2024/9/4 |
3,135 |
3,150 |
3,135 |
3,135 |
-0.16% |
600 |
| 2024/9/3 |
3,155 |
3,155 |
3,130 |
3,140 |
-0.32% |
500 |
| 2024/9/2 |
3,150 |
3,150 |
3,145 |
3,150 |
+0.00% |
600 |
| 2024/8/30 |
3,145 |
3,165 |
3,130 |
3,150 |
+0.16% |
1,200 |
| 2024/8/29 |
3,145 |
3,155 |
3,120 |
3,145 |
+0.96% |
1,200 |
| 2024/8/28 |
3,145 |
3,155 |
3,110 |
3,115 |
-1.27% |
1,400 |
| 2024/8/27 |
3,155 |
3,155 |
3,140 |
3,155 |
+0.16% |
1,300 |
| 2024/8/26 |
3,135 |
3,150 |
3,135 |
3,150 |
+0.32% |
1,100 |
| 2024/8/23 |
3,140 |
3,150 |
3,125 |
3,140 |
+0.16% |
1,700 |
| 2024/8/22 |
3,120 |
3,135 |
3,110 |
3,135 |
+1.13% |
1,700 |
| 2024/8/21 |
3,070 |
3,100 |
3,070 |
3,100 |
+1.14% |
2,600 |
| 2024/8/20 |
3,085 |
3,095 |
3,060 |
3,065 |
-0.65% |
2,100 |
| 2024/8/19 |
3,060 |
3,090 |
3,060 |
3,085 |
+0.65% |
1,400 |
| 2024/8/16 |
3,075 |
3,095 |
3,040 |
3,065 |
+0.00% |
3,900 |
| 2024/8/15 |
3,060 |
3,075 |
3,030 |
3,065 |
+0.66% |
1,700 |
| 2024/8/14 |
3,060 |
3,065 |
3,045 |
3,045 |
-0.33% |
1,000 |
| 2024/8/13 |
3,035 |
3,080 |
3,020 |
3,055 |
+0.66% |
1,500 |
| 2024/8/9 |
3,025 |
3,045 |
2,990 |
3,035 |
+1.30% |
2,400 |
| 2024/8/8 |
2,921 |
3,035 |
2,921 |
2,996 |
+1.97% |
2,200 |
| 2024/8/7 |
2,851 |
2,953 |
2,851 |
2,938 |
+2.26% |
2,600 |
| 2024/8/6 |
2,801 |
2,954 |
2,801 |
2,873 |
+2.61% |
3,200 |
| 2024/8/5 |
2,901 |
2,925 |
2,800 |
2,800 |
-6.04% |
6,000 |
| 2024/8/2 |
3,035 |
3,060 |
2,936 |
2,980 |
-2.77% |
5,800 |
| 2024/8/1 |
3,080 |
3,080 |
3,045 |
3,065 |
-0.16% |
1,400 |
| 2024/7/31 |
3,065 |
3,085 |
3,060 |
3,070 |
-0.32% |
1,400 |
| 2024/7/30 |
3,050 |
3,085 |
3,050 |
3,080 |
+0.65% |
900 |
| 2024/7/29 |
3,075 |
3,085 |
3,050 |
3,060 |
-0.33% |
2,600 |
| 2024/7/26 |
3,070 |
3,085 |
3,040 |
3,070 |
-0.16% |
1,600 |
| 2024/7/25 |
3,080 |
3,085 |
3,020 |
3,075 |
-0.16% |
3,400 |
| 2024/7/24 |
3,070 |
3,080 |
3,055 |
3,080 |
+0.33% |
1,500 |
| 2024/7/23 |
3,060 |
3,070 |
3,045 |
3,070 |
+0.82% |
1,500 |
| 2024/7/22 |
3,060 |
3,065 |
3,045 |
3,045 |
+0.16% |
2,000 |
| 2024/7/19 |
3,055 |
3,055 |
3,035 |
3,040 |
-0.16% |
1,100 |
| 2024/7/18 |
3,060 |
3,070 |
3,030 |
3,045 |
+0.16% |
2,800 |
| 2024/7/17 |
3,000 |
3,070 |
3,000 |
3,040 |
+1.00% |
4,700 |
| 2024/7/16 |
3,000 |
3,010 |
3,000 |
3,010 |
+0.33% |
1,300 |
| 2024/7/12 |
3,000 |
3,005 |
3,000 |
3,000 |
+0.00% |
900 |
| 2024/7/11 |
2,993 |
3,000 |
2,993 |
3,000 |
-0.17% |
900 |
| 2024/7/10 |
2,993 |
3,005 |
2,991 |
3,005 |
+0.17% |
1,500 |
| 2024/7/9 |
2,980 |
3,005 |
2,980 |
3,000 |
-0.17% |
700 |
| 2024/7/8 |
3,005 |
3,015 |
2,985 |
3,005 |
+0.23% |
1,200 |
| 2024/7/5 |
2,987 |
3,020 |
2,973 |
2,998 |
+0.00% |
6,100 |
| 2024/7/4 |
2,967 |
3,005 |
2,967 |
2,998 |
+0.98% |
1,500 |
| 2024/7/3 |
2,937 |
2,969 |
2,936 |
2,969 |
+1.09% |
2,300 |
| 2024/7/2 |
2,923 |
2,938 |
2,923 |
2,937 |
+0.24% |
1,000 |
| 2024/7/1 |
2,927 |
2,930 |
2,916 |
2,930 |
+0.10% |
900 |
| 2024/6/28 |
2,920 |
2,928 |
2,910 |
2,927 |
+0.24% |
800 |
| 2024/6/27 |
2,907 |
2,920 |
2,907 |
2,920 |
+0.34% |
1,000 |
| 2024/6/26 |
2,910 |
2,920 |
2,907 |
2,910 |
+0.10% |
800 |
| 2024/6/25 |
2,915 |
2,917 |
2,907 |
2,907 |
-0.27% |
1,400 |
| 2024/6/24 |
2,919 |
2,925 |
2,906 |
2,915 |
+0.34% |
1,700 |
| 2024/6/21 |
2,904 |
2,926 |
2,903 |
2,905 |
-0.51% |
1,000 |
| 2024/6/20 |
2,919 |
2,920 |
2,904 |
2,920 |
-0.03% |
1,000 |
| 2024/6/19 |
2,925 |
2,925 |
2,904 |
2,921 |
+0.21% |
900 |
| 2024/6/18 |
2,908 |
2,915 |
2,906 |
2,915 |
+0.28% |
1,300 |
| 2024/6/17 |
2,920 |
2,921 |
2,906 |
2,907 |
-0.45% |
1,300 |
| 2024/6/14 |
2,943 |
2,943 |
2,920 |
2,920 |
-0.85% |
2,000 |
| 2024/6/13 |
2,960 |
2,960 |
2,930 |
2,945 |
-0.20% |
1,500 |
| 2024/6/12 |
2,950 |
2,951 |
2,950 |
2,951 |
+0.55% |
600 |
| 2024/6/11 |
2,933 |
2,947 |
2,930 |
2,935 |
-0.07% |
2,000 |
| 2024/6/10 |
2,929 |
2,937 |
2,883 |
2,937 |
+0.24% |
1,600 |
| 2024/6/7 |
2,952 |
2,961 |
2,930 |
2,930 |
-0.34% |
2,900 |
| 2024/6/6 |
2,940 |
2,950 |
2,934 |
2,940 |
+0.03% |
1,400 |
| 2024/6/5 |
2,934 |
2,940 |
2,927 |
2,939 |
+0.51% |
2,100 |
| 2024/6/4 |
2,875 |
2,930 |
2,874 |
2,924 |
+1.81% |
4,500 |
| 2024/6/3 |
2,814 |
2,890 |
2,814 |
2,872 |
+2.06% |
4,700 |
| 2024/5/31 |
2,818 |
2,818 |
2,801 |
2,814 |
-0.14% |
2,700 |
| 2024/5/30 |
2,796 |
2,818 |
2,761 |
2,818 |
+0.32% |
2,500 |
| 2024/5/29 |
2,810 |
2,811 |
2,799 |
2,809 |
-0.04% |
5,800 |
| 2024/5/28 |
2,815 |
2,820 |
2,809 |
2,810 |
-0.18% |
2,100 |
| 2024/5/27 |
2,825 |
2,825 |
2,805 |
2,815 |
-0.35% |
3,300 |
| 2024/5/24 |
2,811 |
2,849 |
2,811 |
2,825 |
+0.53% |
1,900 |
| 2024/5/23 |
2,835 |
2,835 |
2,790 |
2,810 |
-0.92% |
8,800 |
| 2024/5/22 |
2,856 |
2,866 |
2,825 |
2,836 |
-1.05% |
2,900 |
| 2024/5/21 |
2,926 |
2,935 |
2,863 |
2,866 |
-2.05% |
4,500 |
| 2024/5/20 |
2,889 |
2,930 |
2,885 |
2,926 |
+1.77% |
4,200 |
| 2024/5/17 |
2,885 |
2,885 |
2,852 |
2,875 |
+0.10% |
2,600 |
| 2024/5/16 |
2,815 |
2,890 |
2,810 |
2,872 |
+2.46% |
11,900 |
| 2024/5/15 |
2,805 |
2,815 |
2,800 |
2,803 |
-0.04% |
4,400 |
| 2024/5/14 |
2,825 |
2,825 |
2,801 |
2,804 |
-0.99% |
11,900 |
| 2024/5/13 |
2,890 |
2,907 |
2,828 |
2,832 |
-2.48% |
13,400 |
| 2024/5/10 |
2,903 |
2,907 |
2,887 |
2,904 |
+0.14% |
5,600 |
| 2024/5/9 |
2,940 |
2,940 |
2,892 |
2,900 |
-1.43% |
15,500 |
| 2024/5/8 |
2,985 |
2,985 |
2,936 |
2,942 |
-1.61% |
10,800 |
| 2024/5/7 |
3,000 |
3,005 |
2,989 |
2,990 |
-0.33% |
6,900 |
| 2024/5/2 |
3,000 |
3,000 |
2,995 |
3,000 |
-0.17% |
5,300 |
| 2024/5/1 |
3,005 |
3,010 |
2,995 |
3,005 |
-0.17% |
10,100 |
| 2024/4/30 |
3,030 |
3,040 |
3,005 |
3,010 |
-0.50% |
11,100 |
| 2024/4/26 |
2,980 |
3,045 |
2,980 |
3,025 |
-8.61% |
27,000 |
| 2024/4/25 |
3,345 |
3,345 |
3,310 |
3,310 |
-0.60% |
20,200 |
| 2024/4/24 |
3,330 |
3,340 |
3,330 |
3,330 |
+0.00% |
7,900 |
| 2024/4/23 |
3,310 |
3,335 |
3,310 |
3,330 |
+0.60% |
6,900 |
| 2024/4/22 |
3,295 |
3,315 |
3,295 |
3,310 |
+0.61% |
7,300 |
| 2024/4/19 |
3,305 |
3,305 |
3,285 |
3,290 |
-0.60% |
5,400 |
| 2024/4/18 |
3,280 |
3,310 |
3,275 |
3,310 |
+0.30% |
4,200 |
| 2024/4/17 |
3,330 |
3,335 |
3,285 |
3,300 |
-1.05% |
10,700 |
| 2024/4/16 |
3,360 |
3,360 |
3,335 |
3,335 |
-1.04% |
5,900 |
| 2024/4/15 |
3,380 |
3,380 |
3,360 |
3,370 |
-0.30% |
6,800 |
| 2024/4/12 |
3,390 |
3,390 |
3,370 |
3,380 |
-0.15% |
3,100 |
| 2024/4/11 |
3,370 |
3,390 |
3,360 |
3,385 |
+0.30% |
6,500 |
| 2024/4/10 |
3,375 |
3,380 |
3,365 |
3,375 |
+0.00% |
3,400 |
| 2024/4/9 |
3,365 |
3,390 |
3,360 |
3,375 |
+0.30% |
5,800 |
| 2024/4/8 |
3,410 |
3,410 |
3,340 |
3,365 |
-1.17% |
13,700 |
| 2024/4/5 |
3,405 |
3,405 |
3,390 |
3,405 |
+0.00% |
5,100 |
| 2024/4/4 |
3,415 |
3,420 |
3,405 |
3,405 |
-0.29% |
5,000 |
| 2024/4/3 |
3,415 |
3,415 |
3,395 |
3,415 |
-0.15% |
6,000 |
| 2024/4/2 |
3,440 |
3,445 |
3,415 |
3,420 |
-0.58% |
7,700 |
| 2024/4/1 |
3,425 |
3,445 |
3,425 |
3,440 |
+0.73% |
8,200 |
| 2024/3/29 |
3,420 |
3,435 |
3,410 |
3,415 |
+0.44% |
8,300 |
| 2024/3/28 |
3,380 |
3,435 |
3,360 |
3,400 |
+0.89% |
16,900 |
| 2024/3/27 |
3,360 |
3,370 |
3,330 |
3,370 |
+1.20% |
8,100 |
| 2024/3/26 |
3,320 |
3,330 |
3,315 |
3,330 |
+0.15% |
3,000 |
| 2024/3/25 |
3,340 |
3,345 |
3,315 |
3,325 |
-0.45% |
7,600 |
| 2024/3/22 |
3,330 |
3,350 |
3,315 |
3,340 |
+0.00% |
3,800 |
| 2024/3/21 |
3,300 |
3,340 |
3,290 |
3,340 |
+1.21% |
8,400 |
| 2024/3/19 |
3,315 |
3,320 |
3,290 |
3,300 |
+0.00% |
4,300 |
| 2024/3/18 |
3,285 |
3,305 |
3,260 |
3,300 |
+0.46% |
3,700 |
| 2024/3/15 |
3,280 |
3,320 |
3,270 |
3,285 |
+0.46% |
3,200 |
| 2024/3/14 |
3,265 |
3,285 |
3,265 |
3,270 |
+0.15% |
1,800 |
| 2024/3/13 |
3,295 |
3,295 |
3,260 |
3,265 |
-0.15% |
2,000 |
| 2024/3/12 |
3,270 |
3,270 |
3,230 |
3,270 |
+0.00% |
5,700 |
|
