| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
2,570 |
2,570 |
2,520 |
2,534 |
-0.20% |
14,500 |
| 2024/9/18 |
2,574 |
2,574 |
2,527 |
2,539 |
+0.20% |
10,800 |
| 2024/9/17 |
2,540 |
2,540 |
2,492 |
2,534 |
+1.77% |
9,600 |
| 2024/9/13 |
2,520 |
2,530 |
2,485 |
2,490 |
-2.24% |
20,500 |
| 2024/9/12 |
2,565 |
2,565 |
2,521 |
2,547 |
+1.96% |
11,500 |
| 2024/9/11 |
2,581 |
2,581 |
2,490 |
2,498 |
-3.78% |
25,100 |
| 2024/9/10 |
2,605 |
2,610 |
2,591 |
2,596 |
-0.35% |
3,300 |
| 2024/9/9 |
2,581 |
2,615 |
2,580 |
2,605 |
-0.12% |
7,100 |
| 2024/9/6 |
2,611 |
2,611 |
2,581 |
2,608 |
+0.73% |
6,700 |
| 2024/9/5 |
2,590 |
2,644 |
2,558 |
2,589 |
-0.61% |
16,200 |
| 2024/9/4 |
2,685 |
2,720 |
2,605 |
2,605 |
-3.95% |
22,500 |
| 2024/9/3 |
2,702 |
2,718 |
2,700 |
2,712 |
+1.12% |
4,000 |
| 2024/9/2 |
2,702 |
2,710 |
2,661 |
2,682 |
-0.74% |
11,900 |
| 2024/8/30 |
2,700 |
2,724 |
2,687 |
2,702 |
+1.20% |
8,700 |
| 2024/8/29 |
2,693 |
2,693 |
2,661 |
2,670 |
-0.89% |
9,600 |
| 2024/8/28 |
2,704 |
2,707 |
2,691 |
2,694 |
-0.30% |
3,900 |
| 2024/8/27 |
2,700 |
2,708 |
2,690 |
2,702 |
+0.07% |
4,300 |
| 2024/8/26 |
2,711 |
2,718 |
2,682 |
2,700 |
+0.15% |
8,600 |
| 2024/8/23 |
2,673 |
2,705 |
2,673 |
2,696 |
+0.90% |
10,700 |
| 2024/8/22 |
2,662 |
2,674 |
2,647 |
2,672 |
+0.91% |
8,500 |
| 2024/8/21 |
2,655 |
2,665 |
2,640 |
2,648 |
-0.26% |
6,700 |
| 2024/8/20 |
2,663 |
2,664 |
2,627 |
2,655 |
+0.30% |
6,400 |
| 2024/8/19 |
2,649 |
2,676 |
2,629 |
2,647 |
-0.08% |
8,300 |
| 2024/8/16 |
2,635 |
2,649 |
2,618 |
2,649 |
+2.36% |
9,600 |
| 2024/8/15 |
2,570 |
2,604 |
2,570 |
2,588 |
+0.70% |
8,300 |
| 2024/8/14 |
2,601 |
2,622 |
2,532 |
2,570 |
-1.15% |
17,900 |
| 2024/8/13 |
2,575 |
2,629 |
2,566 |
2,600 |
+2.69% |
9,700 |
| 2024/8/9 |
2,557 |
2,567 |
2,482 |
2,532 |
+1.69% |
25,300 |
| 2024/8/8 |
2,542 |
2,542 |
2,490 |
2,490 |
-2.31% |
21,400 |
| 2024/8/7 |
2,430 |
2,584 |
2,430 |
2,549 |
+4.04% |
16,400 |
| 2024/8/6 |
2,350 |
2,532 |
2,350 |
2,450 |
+2.08% |
31,800 |
| 2024/8/5 |
2,500 |
2,500 |
2,271 |
2,400 |
-8.29% |
70,700 |
| 2024/8/2 |
2,727 |
2,731 |
2,617 |
2,617 |
-5.39% |
41,800 |
| 2024/8/1 |
2,857 |
2,870 |
2,766 |
2,766 |
-3.19% |
12,600 |
| 2024/7/31 |
2,803 |
2,857 |
2,785 |
2,857 |
+1.93% |
13,900 |
| 2024/7/30 |
2,800 |
2,813 |
2,750 |
2,803 |
+0.14% |
24,300 |
| 2024/7/29 |
2,767 |
2,803 |
2,767 |
2,799 |
+2.04% |
11,700 |
| 2024/7/26 |
2,742 |
2,773 |
2,724 |
2,743 |
+1.03% |
11,600 |
| 2024/7/25 |
2,756 |
2,756 |
2,714 |
2,715 |
-1.77% |
30,200 |
| 2024/7/24 |
2,820 |
2,820 |
2,764 |
2,764 |
-1.95% |
20,000 |
| 2024/7/23 |
2,818 |
2,860 |
2,818 |
2,819 |
+0.07% |
7,700 |
| 2024/7/22 |
2,854 |
2,871 |
2,815 |
2,817 |
-1.30% |
9,700 |
| 2024/7/19 |
2,894 |
2,894 |
2,854 |
2,854 |
-0.80% |
12,100 |
| 2024/7/18 |
2,908 |
2,923 |
2,877 |
2,877 |
-1.07% |
9,200 |
| 2024/7/17 |
2,920 |
2,946 |
2,908 |
2,908 |
-0.14% |
8,200 |
| 2024/7/16 |
2,900 |
2,961 |
2,871 |
2,912 |
+1.71% |
14,700 |
| 2024/7/12 |
2,858 |
2,922 |
2,858 |
2,863 |
-0.45% |
13,400 |
| 2024/7/11 |
2,861 |
2,876 |
2,853 |
2,876 |
+0.88% |
12,300 |
| 2024/7/10 |
2,869 |
2,872 |
2,850 |
2,851 |
-0.63% |
9,300 |
| 2024/7/9 |
2,890 |
2,890 |
2,844 |
2,869 |
-0.03% |
18,100 |
| 2024/7/8 |
2,942 |
2,942 |
2,855 |
2,870 |
-1.41% |
15,800 |
| 2024/7/5 |
2,985 |
2,985 |
2,904 |
2,911 |
-2.48% |
15,100 |
| 2024/7/4 |
2,874 |
2,987 |
2,874 |
2,985 |
+4.33% |
28,000 |
| 2024/7/3 |
2,895 |
2,916 |
2,861 |
2,861 |
-0.76% |
23,600 |
| 2024/7/2 |
2,866 |
2,890 |
2,859 |
2,883 |
+1.19% |
23,400 |
| 2024/7/1 |
2,824 |
2,860 |
2,807 |
2,849 |
+2.70% |
35,200 |
| 2024/6/28 |
2,819 |
2,819 |
2,752 |
2,774 |
-1.28% |
18,000 |
| 2024/6/27 |
2,838 |
2,838 |
2,791 |
2,810 |
-0.25% |
14,100 |
| 2024/6/26 |
2,814 |
2,829 |
2,795 |
2,817 |
+0.11% |
15,800 |
| 2024/6/25 |
2,827 |
2,827 |
2,787 |
2,814 |
+0.36% |
16,900 |
| 2024/6/24 |
2,810 |
2,820 |
2,783 |
2,804 |
+0.29% |
13,800 |
| 2024/6/21 |
2,826 |
2,832 |
2,772 |
2,796 |
-0.50% |
28,300 |
| 2024/6/20 |
2,791 |
2,834 |
2,765 |
2,810 |
+1.08% |
21,400 |
| 2024/6/19 |
2,758 |
2,806 |
2,758 |
2,780 |
+1.50% |
18,000 |
| 2024/6/18 |
2,731 |
2,759 |
2,723 |
2,739 |
+0.88% |
9,200 |
| 2024/6/17 |
2,745 |
2,745 |
2,673 |
2,715 |
-1.27% |
16,700 |
| 2024/6/14 |
2,742 |
2,772 |
2,720 |
2,750 |
+2.15% |
25,500 |
| 2024/6/13 |
2,748 |
2,754 |
2,692 |
2,692 |
-1.86% |
13,000 |
| 2024/6/12 |
2,762 |
2,774 |
2,740 |
2,743 |
-0.54% |
7,400 |
| 2024/6/11 |
2,774 |
2,780 |
2,750 |
2,758 |
-0.11% |
9,400 |
| 2024/6/10 |
2,787 |
2,787 |
2,741 |
2,761 |
+0.73% |
7,300 |
| 2024/6/7 |
2,768 |
2,768 |
2,728 |
2,741 |
-0.54% |
8,900 |
| 2024/6/6 |
2,802 |
2,802 |
2,749 |
2,756 |
+0.15% |
9,400 |
| 2024/6/5 |
2,788 |
2,817 |
2,751 |
2,752 |
-2.48% |
14,500 |
| 2024/6/4 |
2,840 |
2,850 |
2,811 |
2,822 |
+0.61% |
12,400 |
| 2024/6/3 |
2,797 |
2,809 |
2,771 |
2,805 |
+1.59% |
16,700 |
| 2024/5/31 |
2,733 |
2,780 |
2,723 |
2,761 |
+1.62% |
7,000 |
| 2024/5/30 |
2,675 |
2,726 |
2,666 |
2,717 |
+1.19% |
18,600 |
| 2024/5/29 |
2,730 |
2,730 |
2,677 |
2,685 |
-1.18% |
16,600 |
| 2024/5/28 |
2,737 |
2,760 |
2,710 |
2,717 |
-0.40% |
8,100 |
| 2024/5/27 |
2,741 |
2,752 |
2,701 |
2,728 |
-0.47% |
10,200 |
| 2024/5/24 |
2,745 |
2,783 |
2,741 |
2,741 |
-0.65% |
7,900 |
| 2024/5/23 |
2,798 |
2,798 |
2,743 |
2,759 |
-0.58% |
19,700 |
| 2024/5/22 |
2,790 |
2,800 |
2,769 |
2,775 |
-0.54% |
10,500 |
| 2024/5/21 |
2,834 |
2,855 |
2,790 |
2,790 |
-1.55% |
14,900 |
| 2024/5/20 |
2,817 |
2,854 |
2,816 |
2,834 |
+0.57% |
8,700 |
| 2024/5/17 |
2,820 |
2,882 |
2,777 |
2,818 |
+1.37% |
21,200 |
| 2024/5/16 |
2,828 |
2,828 |
2,763 |
2,780 |
-1.14% |
24,200 |
| 2024/5/15 |
2,845 |
2,869 |
2,811 |
2,812 |
-1.16% |
13,400 |
| 2024/5/14 |
2,850 |
2,862 |
2,752 |
2,845 |
-1.32% |
30,600 |
| 2024/5/13 |
2,928 |
2,928 |
2,874 |
2,883 |
-1.54% |
21,700 |
| 2024/5/10 |
2,943 |
2,957 |
2,910 |
2,928 |
-0.44% |
9,200 |
| 2024/5/9 |
2,972 |
2,972 |
2,941 |
2,941 |
-0.07% |
6,900 |
| 2024/5/8 |
2,978 |
2,978 |
2,941 |
2,943 |
-1.11% |
9,300 |
| 2024/5/7 |
2,966 |
2,976 |
2,945 |
2,976 |
+0.88% |
7,600 |
| 2024/5/2 |
2,953 |
2,980 |
2,938 |
2,950 |
-0.10% |
5,900 |
| 2024/5/1 |
3,000 |
3,000 |
2,951 |
2,953 |
-1.50% |
6,000 |
| 2024/4/30 |
2,930 |
2,998 |
2,930 |
2,998 |
+2.88% |
22,500 |
| 2024/4/26 |
2,961 |
2,988 |
2,914 |
2,914 |
-2.18% |
79,000 |
| 2024/4/25 |
3,020 |
3,030 |
2,974 |
2,979 |
-1.36% |
16,100 |
| 2024/4/24 |
2,993 |
3,095 |
2,993 |
3,020 |
+2.62% |
25,200 |
| 2024/4/23 |
2,980 |
2,983 |
2,932 |
2,943 |
-0.78% |
10,600 |
| 2024/4/22 |
2,873 |
2,966 |
2,873 |
2,966 |
+5.55% |
32,000 |
| 2024/4/19 |
2,846 |
2,862 |
2,778 |
2,810 |
-1.23% |
15,900 |
| 2024/4/18 |
2,787 |
2,861 |
2,770 |
2,845 |
+2.78% |
17,600 |
| 2024/4/17 |
2,835 |
2,840 |
2,768 |
2,768 |
-2.29% |
18,000 |
| 2024/4/16 |
2,968 |
2,968 |
2,825 |
2,833 |
-4.48% |
26,600 |
| 2024/4/15 |
2,886 |
2,967 |
2,866 |
2,966 |
+2.77% |
25,900 |
| 2024/4/12 |
2,907 |
2,907 |
2,850 |
2,886 |
-0.17% |
12,000 |
| 2024/4/11 |
2,866 |
2,919 |
2,866 |
2,891 |
+0.03% |
14,500 |
| 2024/4/10 |
2,864 |
2,926 |
2,864 |
2,890 |
+0.91% |
31,000 |
| 2024/4/9 |
2,830 |
2,880 |
2,830 |
2,864 |
+0.85% |
20,700 |
| 2024/4/8 |
2,773 |
2,840 |
2,773 |
2,840 |
+3.27% |
47,200 |
| 2024/4/5 |
2,671 |
2,773 |
2,662 |
2,750 |
+2.23% |
44,200 |
| 2024/4/4 |
2,695 |
2,718 |
2,662 |
2,690 |
+0.49% |
17,600 |
| 2024/4/3 |
2,603 |
2,688 |
2,601 |
2,677 |
+1.98% |
21,600 |
| 2024/4/2 |
2,678 |
2,682 |
2,601 |
2,625 |
-2.05% |
28,800 |
| 2024/4/1 |
2,671 |
2,719 |
2,667 |
2,680 |
+0.49% |
28,800 |
| 2024/3/29 |
2,624 |
2,667 |
2,615 |
2,667 |
+1.52% |
23,500 |
| 2024/3/28 |
2,653 |
2,654 |
2,615 |
2,627 |
-0.87% |
10,300 |
| 2024/3/27 |
2,651 |
2,676 |
2,650 |
2,650 |
+0.15% |
16,800 |
| 2024/3/26 |
2,639 |
2,687 |
2,639 |
2,646 |
-0.11% |
17,000 |
| 2024/3/25 |
2,625 |
2,670 |
2,625 |
2,649 |
+0.65% |
31,700 |
|
