| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
3,055 |
3,090 |
3,010 |
3,040 |
-1.14% |
59,200 |
| 2024/9/10 |
3,090 |
3,120 |
3,075 |
3,075 |
+0.16% |
46,300 |
| 2024/9/9 |
3,005 |
3,090 |
3,005 |
3,070 |
-0.65% |
100,500 |
| 2024/9/6 |
3,145 |
3,175 |
3,070 |
3,090 |
-1.59% |
82,400 |
| 2024/9/5 |
3,120 |
3,185 |
3,105 |
3,140 |
-0.32% |
88,100 |
| 2024/9/4 |
3,130 |
3,190 |
3,125 |
3,150 |
-2.48% |
113,900 |
| 2024/9/3 |
3,230 |
3,245 |
3,210 |
3,230 |
+0.31% |
58,500 |
| 2024/9/2 |
3,285 |
3,285 |
3,205 |
3,220 |
-1.38% |
77,900 |
| 2024/8/30 |
3,255 |
3,270 |
3,230 |
3,265 |
+0.77% |
69,500 |
| 2024/8/29 |
3,240 |
3,255 |
3,215 |
3,240 |
-0.77% |
137,400 |
| 2024/8/28 |
3,325 |
3,325 |
3,240 |
3,265 |
-1.51% |
79,600 |
| 2024/8/27 |
3,235 |
3,335 |
3,235 |
3,315 |
+2.00% |
90,900 |
| 2024/8/26 |
3,200 |
3,255 |
3,180 |
3,250 |
+1.09% |
77,800 |
| 2024/8/23 |
3,170 |
3,215 |
3,170 |
3,215 |
+1.42% |
67,000 |
| 2024/8/22 |
3,205 |
3,220 |
3,155 |
3,170 |
-1.09% |
109,900 |
| 2024/8/21 |
3,250 |
3,270 |
3,200 |
3,205 |
-1.69% |
79,800 |
| 2024/8/20 |
3,225 |
3,280 |
3,200 |
3,260 |
+1.56% |
91,200 |
| 2024/8/19 |
3,245 |
3,275 |
3,195 |
3,210 |
-0.31% |
106,000 |
| 2024/8/16 |
3,120 |
3,220 |
3,105 |
3,220 |
+5.40% |
196,600 |
| 2024/8/15 |
2,978 |
3,065 |
2,964 |
3,055 |
+4.05% |
158,300 |
| 2024/8/14 |
2,999 |
3,005 |
2,919 |
2,936 |
-1.58% |
243,800 |
| 2024/8/13 |
2,902 |
3,025 |
2,902 |
2,983 |
-0.90% |
270,500 |
| 2024/8/9 |
3,050 |
3,075 |
2,969 |
3,010 |
+0.33% |
172,500 |
| 2024/8/8 |
3,075 |
3,085 |
2,998 |
3,000 |
-1.32% |
129,500 |
| 2024/8/7 |
2,977 |
3,095 |
2,916 |
3,040 |
+1.98% |
238,400 |
| 2024/8/6 |
2,950 |
3,050 |
2,908 |
2,981 |
+12.49% |
314,000 |
| 2024/8/5 |
2,860 |
2,910 |
2,617 |
2,650 |
-12.97% |
485,000 |
| 2024/8/2 |
3,165 |
3,170 |
2,998 |
3,045 |
-6.60% |
666,800 |
| 2024/8/1 |
3,340 |
3,345 |
3,215 |
3,260 |
-4.26% |
303,600 |
| 2024/7/31 |
3,425 |
3,465 |
3,365 |
3,405 |
-1.59% |
78,300 |
| 2024/7/30 |
3,490 |
3,490 |
3,415 |
3,460 |
+0.14% |
61,100 |
| 2024/7/29 |
3,410 |
3,460 |
3,400 |
3,455 |
+1.92% |
48,500 |
| 2024/7/26 |
3,380 |
3,415 |
3,365 |
3,390 |
+1.04% |
48,700 |
| 2024/7/25 |
3,345 |
3,380 |
3,335 |
3,355 |
-1.03% |
99,000 |
| 2024/7/24 |
3,455 |
3,455 |
3,390 |
3,390 |
-1.74% |
89,000 |
| 2024/7/23 |
3,475 |
3,480 |
3,420 |
3,450 |
-0.58% |
71,300 |
| 2024/7/22 |
3,500 |
3,520 |
3,455 |
3,470 |
-0.43% |
47,500 |
| 2024/7/19 |
3,515 |
3,515 |
3,470 |
3,485 |
-0.29% |
79,200 |
| 2024/7/18 |
3,495 |
3,525 |
3,485 |
3,495 |
-0.43% |
57,100 |
| 2024/7/17 |
3,540 |
3,580 |
3,500 |
3,510 |
-0.85% |
81,000 |
| 2024/7/16 |
3,530 |
3,540 |
3,495 |
3,540 |
+0.57% |
84,800 |
| 2024/7/12 |
3,450 |
3,540 |
3,435 |
3,520 |
+2.33% |
136,400 |
| 2024/7/11 |
3,460 |
3,465 |
3,430 |
3,440 |
+0.00% |
70,100 |
| 2024/7/10 |
3,445 |
3,450 |
3,410 |
3,440 |
+0.00% |
60,400 |
| 2024/7/9 |
3,450 |
3,450 |
3,425 |
3,440 |
-0.29% |
70,400 |
| 2024/7/8 |
3,450 |
3,450 |
3,430 |
3,450 |
+0.44% |
61,500 |
| 2024/7/5 |
3,490 |
3,495 |
3,430 |
3,435 |
-1.01% |
61,900 |
| 2024/7/4 |
3,450 |
3,470 |
3,435 |
3,470 |
+1.17% |
58,300 |
| 2024/7/3 |
3,410 |
3,435 |
3,380 |
3,430 |
+1.33% |
51,700 |
| 2024/7/2 |
3,430 |
3,440 |
3,370 |
3,385 |
-1.02% |
73,200 |
| 2024/7/1 |
3,475 |
3,480 |
3,420 |
3,420 |
-0.58% |
121,100 |
| 2024/6/28 |
3,445 |
3,455 |
3,410 |
3,440 |
+0.29% |
77,900 |
| 2024/6/27 |
3,370 |
3,430 |
3,345 |
3,430 |
+1.78% |
86,500 |
| 2024/6/26 |
3,375 |
3,385 |
3,355 |
3,370 |
+0.30% |
72,300 |
| 2024/6/25 |
3,385 |
3,390 |
3,350 |
3,360 |
-0.30% |
59,400 |
| 2024/6/24 |
3,355 |
3,375 |
3,320 |
3,370 |
+0.75% |
83,300 |
| 2024/6/21 |
3,315 |
3,365 |
3,310 |
3,345 |
+1.36% |
114,500 |
| 2024/6/20 |
3,300 |
3,320 |
3,280 |
3,300 |
+0.46% |
54,100 |
| 2024/6/19 |
3,250 |
3,315 |
3,230 |
3,285 |
+1.39% |
57,500 |
| 2024/6/18 |
3,295 |
3,310 |
3,240 |
3,240 |
-1.22% |
72,600 |
| 2024/6/17 |
3,345 |
3,345 |
3,265 |
3,280 |
-0.91% |
78,700 |
| 2024/6/14 |
3,250 |
3,325 |
3,250 |
3,310 |
+1.53% |
75,800 |
| 2024/6/13 |
3,335 |
3,335 |
3,260 |
3,260 |
-1.51% |
54,000 |
| 2024/6/12 |
3,290 |
3,325 |
3,280 |
3,310 |
+0.30% |
58,300 |
| 2024/6/11 |
3,280 |
3,330 |
3,275 |
3,300 |
+1.23% |
111,600 |
| 2024/6/10 |
3,245 |
3,280 |
3,220 |
3,260 |
+1.56% |
56,500 |
| 2024/6/7 |
3,230 |
3,235 |
3,205 |
3,210 |
-0.62% |
52,200 |
| 2024/6/6 |
3,275 |
3,275 |
3,210 |
3,230 |
-1.07% |
82,700 |
| 2024/6/5 |
3,290 |
3,290 |
3,250 |
3,265 |
-0.91% |
77,300 |
| 2024/6/4 |
3,280 |
3,315 |
3,265 |
3,295 |
+0.46% |
54,400 |
| 2024/6/3 |
3,335 |
3,370 |
3,270 |
3,280 |
-0.76% |
149,200 |
| 2024/5/31 |
3,175 |
3,315 |
3,160 |
3,305 |
+4.26% |
332,000 |
| 2024/5/30 |
3,080 |
3,175 |
3,065 |
3,170 |
+1.77% |
262,200 |
| 2024/5/29 |
3,205 |
3,205 |
3,090 |
3,115 |
-3.56% |
380,600 |
| 2024/5/28 |
3,265 |
3,290 |
3,225 |
3,230 |
-1.07% |
158,600 |
| 2024/5/27 |
3,285 |
3,290 |
3,250 |
3,265 |
+0.15% |
109,900 |
| 2024/5/24 |
3,250 |
3,290 |
3,235 |
3,260 |
-0.91% |
198,300 |
| 2024/5/23 |
3,340 |
3,345 |
3,270 |
3,290 |
-1.35% |
245,600 |
| 2024/5/22 |
3,455 |
3,455 |
3,330 |
3,335 |
-3.89% |
300,800 |
| 2024/5/21 |
3,555 |
3,570 |
3,460 |
3,470 |
-2.39% |
193,500 |
| 2024/5/20 |
3,530 |
3,575 |
3,530 |
3,555 |
+0.28% |
89,300 |
| 2024/5/17 |
3,550 |
3,595 |
3,520 |
3,545 |
-0.42% |
113,300 |
| 2024/5/16 |
3,550 |
3,600 |
3,540 |
3,560 |
+0.00% |
109,400 |
| 2024/5/15 |
3,660 |
3,675 |
3,560 |
3,560 |
-3.13% |
214,700 |
| 2024/5/14 |
3,690 |
3,700 |
3,610 |
3,675 |
-1.21% |
229,500 |
| 2024/5/13 |
3,740 |
3,750 |
3,515 |
3,720 |
+0.95% |
690,500 |
| 2024/5/10 |
3,720 |
3,725 |
3,655 |
3,685 |
-0.41% |
217,700 |
| 2024/5/9 |
3,700 |
3,725 |
3,680 |
3,700 |
+0.00% |
108,000 |
| 2024/5/8 |
3,730 |
3,740 |
3,675 |
3,700 |
-0.67% |
98,700 |
| 2024/5/7 |
3,720 |
3,775 |
3,695 |
3,725 |
+1.09% |
127,400 |
| 2024/5/2 |
3,635 |
3,705 |
3,625 |
3,685 |
+0.82% |
79,000 |
| 2024/5/1 |
3,630 |
3,670 |
3,600 |
3,655 |
+0.27% |
84,300 |
| 2024/4/30 |
3,630 |
3,705 |
3,620 |
3,645 |
+0.55% |
109,400 |
| 2024/4/26 |
3,615 |
3,665 |
3,605 |
3,625 |
-0.14% |
100,700 |
| 2024/4/25 |
3,640 |
3,675 |
3,630 |
3,630 |
-0.27% |
76,300 |
| 2024/4/24 |
3,640 |
3,660 |
3,610 |
3,640 |
-0.55% |
91,000 |
| 2024/4/23 |
3,635 |
3,705 |
3,630 |
3,660 |
+1.95% |
163,600 |
| 2024/4/22 |
3,565 |
3,620 |
3,560 |
3,590 |
+1.13% |
103,700 |
| 2024/4/19 |
3,620 |
3,620 |
3,465 |
3,550 |
-0.70% |
160,900 |
| 2024/4/18 |
3,530 |
3,605 |
3,520 |
3,575 |
+0.42% |
73,000 |
| 2024/4/17 |
3,610 |
3,650 |
3,535 |
3,560 |
+0.56% |
166,900 |
| 2024/4/16 |
3,610 |
3,615 |
3,520 |
3,540 |
-2.07% |
163,300 |
| 2024/4/15 |
3,610 |
3,650 |
3,595 |
3,615 |
-0.28% |
70,000 |
| 2024/4/12 |
3,655 |
3,680 |
3,615 |
3,625 |
-2.03% |
104,400 |
| 2024/4/11 |
3,660 |
3,710 |
3,640 |
3,700 |
-0.27% |
132,700 |
| 2024/4/10 |
3,780 |
3,830 |
3,700 |
3,710 |
-2.37% |
158,500 |
| 2024/4/9 |
3,650 |
3,815 |
3,650 |
3,800 |
+4.40% |
388,500 |
| 2024/4/8 |
3,635 |
3,675 |
3,605 |
3,640 |
+0.28% |
128,400 |
| 2024/4/5 |
3,505 |
3,640 |
3,490 |
3,630 |
+2.11% |
192,700 |
| 2024/4/4 |
3,655 |
3,660 |
3,520 |
3,555 |
-2.87% |
256,300 |
| 2024/4/3 |
3,580 |
3,690 |
3,550 |
3,660 |
+1.53% |
167,500 |
| 2024/4/2 |
3,595 |
3,705 |
3,585 |
3,605 |
-0.55% |
186,800 |
| 2024/4/1 |
3,620 |
3,720 |
3,560 |
3,625 |
+0.83% |
423,500 |
| 2024/3/29 |
3,555 |
3,630 |
3,535 |
3,595 |
+4.66% |
350,500 |
| 2024/3/28 |
3,565 |
3,590 |
3,420 |
3,435 |
-9.84% |
653,600 |
| 2024/3/27 |
3,785 |
3,850 |
3,730 |
3,810 |
+1.33% |
330,800 |
| 2024/3/26 |
3,810 |
3,820 |
3,700 |
3,760 |
-1.83% |
241,000 |
| 2024/3/25 |
3,860 |
3,930 |
3,830 |
3,830 |
+0.00% |
278,100 |
| 2024/3/22 |
3,730 |
3,845 |
3,710 |
3,830 |
+2.96% |
306,900 |
| 2024/3/21 |
3,725 |
3,755 |
3,695 |
3,720 |
+1.36% |
276,900 |
| 2024/3/19 |
3,590 |
3,675 |
3,580 |
3,670 |
+2.37% |
196,000 |
| 2024/3/18 |
3,580 |
3,595 |
3,550 |
3,585 |
+1.13% |
97,500 |
| 2024/3/15 |
3,535 |
3,565 |
3,520 |
3,545 |
-0.14% |
143,800 |
|
