| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
9,300 |
9,424 |
9,142 |
9,180 |
-1.54% |
6,616,300 |
| 2024/9/5 |
9,225 |
9,487 |
9,171 |
9,324 |
-0.97% |
8,887,300 |
| 2024/9/4 |
9,610 |
9,614 |
9,357 |
9,415 |
-4.99% |
11,209,700 |
| 2024/9/3 |
9,674 |
9,911 |
9,637 |
9,910 |
+3.26% |
7,166,300 |
| 2024/9/2 |
9,620 |
9,668 |
9,536 |
9,597 |
+0.49% |
5,899,600 |
| 2024/8/30 |
9,600 |
9,618 |
9,493 |
9,550 |
-0.22% |
8,461,700 |
| 2024/8/29 |
9,621 |
9,638 |
9,535 |
9,571 |
-0.34% |
6,690,900 |
| 2024/8/28 |
9,550 |
9,644 |
9,514 |
9,604 |
+0.76% |
5,638,000 |
| 2024/8/27 |
9,500 |
9,623 |
9,402 |
9,532 |
-0.37% |
8,464,500 |
| 2024/8/26 |
9,821 |
9,849 |
9,520 |
9,567 |
-3.26% |
7,906,800 |
| 2024/8/23 |
9,804 |
9,909 |
9,715 |
9,889 |
+0.91% |
6,902,800 |
| 2024/8/22 |
9,850 |
9,909 |
9,753 |
9,800 |
-0.99% |
5,948,700 |
| 2024/8/21 |
9,852 |
9,987 |
9,825 |
9,898 |
-1.02% |
5,666,000 |
| 2024/8/20 |
10,115 |
10,120 |
9,961 |
10,000 |
-0.40% |
5,514,300 |
| 2024/8/19 |
10,170 |
10,335 |
10,025 |
10,040 |
-1.52% |
7,488,700 |
| 2024/8/16 |
10,030 |
10,195 |
9,930 |
10,195 |
+5.11% |
11,413,200 |
| 2024/8/15 |
9,498 |
9,961 |
9,440 |
9,699 |
+3.21% |
14,854,300 |
| 2024/8/14 |
9,450 |
9,595 |
9,345 |
9,397 |
+0.85% |
9,570,600 |
| 2024/8/13 |
9,020 |
9,333 |
8,965 |
9,318 |
+3.90% |
11,110,000 |
| 2024/8/9 |
8,947 |
9,068 |
8,825 |
8,968 |
+3.71% |
15,459,100 |
| 2024/8/8 |
8,669 |
8,966 |
8,605 |
8,647 |
-1.95% |
16,816,200 |
| 2024/8/7 |
7,935 |
9,078 |
7,932 |
8,819 |
+10.24% |
31,689,400 |
| 2024/8/6 |
8,520 |
8,830 |
7,781 |
8,000 |
-1.98% |
45,364,100 |
| 2024/8/5 |
8,162 |
8,513 |
8,162 |
8,162 |
-15.52% |
19,777,400 |
| 2024/8/2 |
10,090 |
10,260 |
9,613 |
9,662 |
-11.19% |
16,453,300 |
| 2024/8/1 |
10,870 |
10,995 |
10,705 |
10,880 |
-0.32% |
11,085,700 |
| 2024/7/31 |
10,530 |
10,970 |
10,520 |
10,915 |
+4.50% |
13,789,400 |
| 2024/7/30 |
10,410 |
10,525 |
10,355 |
10,445 |
-1.69% |
5,284,800 |
| 2024/7/29 |
10,660 |
10,675 |
10,505 |
10,625 |
+0.76% |
6,218,400 |
| 2024/7/26 |
10,430 |
10,660 |
10,330 |
10,545 |
+1.01% |
6,305,800 |
| 2024/7/25 |
10,680 |
10,775 |
10,390 |
10,440 |
-4.26% |
7,350,900 |
| 2024/7/24 |
11,095 |
11,180 |
10,895 |
10,905 |
-1.76% |
4,557,300 |
| 2024/7/23 |
10,945 |
11,115 |
10,925 |
11,100 |
+1.88% |
3,766,700 |
| 2024/7/22 |
11,030 |
11,040 |
10,870 |
10,895 |
-0.91% |
3,155,900 |
| 2024/7/19 |
10,995 |
10,995 |
10,865 |
10,995 |
+0.78% |
3,187,500 |
| 2024/7/18 |
10,805 |
11,035 |
10,780 |
10,910 |
+0.05% |
4,574,000 |
| 2024/7/17 |
11,100 |
11,110 |
10,865 |
10,905 |
-0.95% |
5,229,800 |
| 2024/7/16 |
10,850 |
11,065 |
10,825 |
11,010 |
+2.04% |
4,751,000 |
| 2024/7/12 |
10,940 |
10,955 |
10,730 |
10,790 |
-2.49% |
6,282,900 |
| 2024/7/11 |
11,205 |
11,265 |
11,035 |
11,065 |
-0.27% |
5,243,400 |
| 2024/7/10 |
11,100 |
11,190 |
10,975 |
11,095 |
+0.59% |
5,959,200 |
| 2024/7/9 |
11,095 |
11,095 |
10,950 |
11,030 |
-0.54% |
4,557,800 |
| 2024/7/8 |
11,130 |
11,250 |
11,090 |
11,090 |
-0.67% |
4,050,200 |
| 2024/7/5 |
11,270 |
11,350 |
11,160 |
11,165 |
-0.71% |
4,289,800 |
| 2024/7/4 |
11,030 |
11,260 |
10,980 |
11,245 |
+2.13% |
5,706,400 |
| 2024/7/3 |
11,130 |
11,130 |
10,950 |
11,010 |
+0.00% |
5,239,200 |
| 2024/7/2 |
10,845 |
11,130 |
10,795 |
11,010 |
+1.62% |
8,877,500 |
| 2024/7/1 |
10,845 |
10,875 |
10,690 |
10,835 |
+1.03% |
5,656,900 |
| 2024/6/28 |
10,540 |
10,760 |
10,520 |
10,725 |
+2.63% |
8,565,400 |
| 2024/6/27 |
10,440 |
10,545 |
10,420 |
10,450 |
+0.38% |
5,050,600 |
| 2024/6/26 |
10,400 |
10,480 |
10,370 |
10,410 |
+0.58% |
5,851,100 |
| 2024/6/25 |
10,115 |
10,400 |
10,080 |
10,350 |
+3.19% |
6,757,100 |
| 2024/6/24 |
10,000 |
10,100 |
9,955 |
10,030 |
+0.30% |
5,544,600 |
| 2024/6/21 |
10,080 |
10,130 |
9,995 |
10,000 |
+0.00% |
6,062,900 |
| 2024/6/20 |
10,010 |
10,075 |
9,900 |
10,000 |
-0.50% |
4,294,300 |
| 2024/6/19 |
9,950 |
10,110 |
9,950 |
10,050 |
+0.77% |
4,042,600 |
| 2024/6/18 |
9,920 |
9,997 |
9,836 |
9,973 |
+1.15% |
4,999,200 |
| 2024/6/17 |
9,958 |
10,040 |
9,860 |
9,860 |
-1.30% |
4,997,500 |
| 2024/6/14 |
9,886 |
10,135 |
9,882 |
9,990 |
-0.10% |
8,243,900 |
| 2024/6/13 |
10,165 |
10,170 |
9,963 |
10,000 |
-1.43% |
5,265,300 |
| 2024/6/12 |
10,130 |
10,200 |
10,085 |
10,145 |
-1.31% |
4,142,700 |
| 2024/6/11 |
10,415 |
10,450 |
10,280 |
10,280 |
-0.82% |
4,230,100 |
| 2024/6/10 |
10,280 |
10,385 |
10,250 |
10,365 |
+1.77% |
3,872,100 |
| 2024/6/7 |
10,160 |
10,285 |
10,120 |
10,185 |
+0.25% |
4,327,700 |
| 2024/6/6 |
10,050 |
10,245 |
10,035 |
10,160 |
+0.69% |
5,648,200 |
| 2024/6/5 |
10,220 |
10,225 |
9,983 |
10,090 |
-2.42% |
7,580,500 |
| 2024/6/4 |
10,440 |
10,580 |
10,330 |
10,340 |
-1.01% |
7,347,900 |
| 2024/6/3 |
10,380 |
10,545 |
10,365 |
10,445 |
+1.51% |
6,605,100 |
| 2024/5/31 |
10,040 |
10,320 |
10,040 |
10,290 |
+2.44% |
12,486,700 |
| 2024/5/30 |
9,965 |
10,160 |
9,935 |
10,045 |
+0.05% |
8,118,000 |
| 2024/5/29 |
10,150 |
10,295 |
10,025 |
10,040 |
-0.64% |
7,406,800 |
| 2024/5/28 |
9,904 |
10,180 |
9,879 |
10,105 |
+1.82% |
8,256,500 |
| 2024/5/27 |
9,780 |
9,926 |
9,733 |
9,924 |
+1.38% |
4,740,400 |
| 2024/5/24 |
9,684 |
9,820 |
9,681 |
9,789 |
-0.01% |
4,907,800 |
| 2024/5/23 |
9,821 |
9,870 |
9,678 |
9,790 |
-0.34% |
6,880,200 |
| 2024/5/22 |
9,890 |
9,945 |
9,795 |
9,823 |
-0.48% |
6,929,600 |
| 2024/5/21 |
9,810 |
9,910 |
9,775 |
9,870 |
+0.01% |
7,225,200 |
| 2024/5/20 |
9,704 |
9,886 |
9,671 |
9,869 |
+1.50% |
8,998,100 |
| 2024/5/17 |
9,300 |
9,736 |
9,294 |
9,723 |
+3.44% |
14,129,800 |
| 2024/5/16 |
9,353 |
9,447 |
9,219 |
9,400 |
+2.14% |
16,065,900 |
| 2024/5/15 |
9,201 |
9,362 |
9,180 |
9,203 |
+0.48% |
8,969,700 |
| 2024/5/14 |
9,145 |
9,167 |
9,064 |
9,159 |
+0.60% |
6,116,900 |
| 2024/5/13 |
9,009 |
9,153 |
8,991 |
9,104 |
+1.16% |
6,387,800 |
| 2024/5/10 |
8,929 |
9,030 |
8,895 |
9,000 |
+0.98% |
6,547,900 |
| 2024/5/9 |
8,854 |
8,944 |
8,830 |
8,913 |
+1.27% |
4,486,400 |
| 2024/5/8 |
8,850 |
8,896 |
8,788 |
8,801 |
-1.19% |
4,095,200 |
| 2024/5/7 |
8,920 |
8,930 |
8,826 |
8,907 |
+0.42% |
4,200,900 |
| 2024/5/2 |
8,947 |
8,952 |
8,826 |
8,870 |
-1.38% |
4,784,300 |
| 2024/5/1 |
8,946 |
9,016 |
8,834 |
8,994 |
+0.16% |
6,847,100 |
| 2024/4/30 |
8,785 |
8,980 |
8,760 |
8,980 |
+2.20% |
7,204,700 |
| 2024/4/26 |
8,763 |
8,841 |
8,693 |
8,787 |
-0.10% |
6,169,500 |
| 2024/4/25 |
8,830 |
8,899 |
8,780 |
8,796 |
-0.72% |
4,450,200 |
| 2024/4/24 |
8,800 |
8,860 |
8,736 |
8,860 |
+0.83% |
5,446,800 |
| 2024/4/23 |
8,754 |
8,836 |
8,738 |
8,787 |
+1.01% |
5,623,100 |
| 2024/4/22 |
8,642 |
8,752 |
8,574 |
8,699 |
+1.91% |
7,302,300 |
| 2024/4/19 |
8,620 |
8,635 |
8,433 |
8,536 |
-0.89% |
8,078,000 |
| 2024/4/18 |
8,470 |
8,630 |
8,452 |
8,613 |
+0.73% |
6,366,700 |
| 2024/4/17 |
8,716 |
8,716 |
8,456 |
8,551 |
-0.89% |
6,884,200 |
| 2024/4/16 |
8,899 |
8,985 |
8,628 |
8,628 |
-3.46% |
9,086,600 |
| 2024/4/15 |
8,861 |
8,937 |
8,808 |
8,937 |
-0.28% |
4,686,700 |
| 2024/4/12 |
9,050 |
9,050 |
8,918 |
8,962 |
-0.88% |
6,400,600 |
| 2024/4/11 |
8,800 |
9,064 |
8,800 |
9,042 |
+2.26% |
9,758,200 |
| 2024/4/10 |
8,830 |
8,853 |
8,792 |
8,842 |
-0.63% |
3,826,000 |
| 2024/4/9 |
8,867 |
8,915 |
8,830 |
8,898 |
+0.52% |
4,892,600 |
| 2024/4/8 |
8,783 |
8,867 |
8,751 |
8,852 |
+1.27% |
5,629,000 |
| 2024/4/5 |
8,703 |
8,749 |
8,662 |
8,741 |
-1.19% |
7,173,600 |
| 2024/4/4 |
8,788 |
8,898 |
8,750 |
8,846 |
+1.05% |
7,188,100 |
| 2024/4/3 |
8,570 |
8,794 |
8,491 |
8,754 |
+1.92% |
9,180,300 |
| 2024/4/2 |
8,675 |
8,791 |
8,568 |
8,589 |
-0.12% |
7,116,800 |
| 2024/4/1 |
8,900 |
8,919 |
8,584 |
8,599 |
-3.48% |
7,346,100 |
| 2024/3/29 |
8,877 |
8,932 |
8,850 |
8,909 |
+0.87% |
5,199,000 |
| 2024/3/28 |
8,928 |
8,970 |
8,832 |
8,832 |
-2.53% |
8,327,800 |
| 2024/3/27 |
8,990 |
9,159 |
8,982 |
9,061 |
+1.50% |
10,648,100 |
| 2024/3/26 |
8,985 |
8,991 |
8,855 |
8,927 |
-0.27% |
5,855,100 |
| 2024/3/25 |
9,090 |
9,090 |
8,945 |
8,951 |
-1.58% |
7,590,900 |
| 2024/3/22 |
8,984 |
9,110 |
8,855 |
9,095 |
+2.05% |
12,950,300 |
| 2024/3/21 |
8,721 |
8,912 |
8,679 |
8,912 |
+2.71% |
11,974,500 |
| 2024/3/19 |
8,639 |
8,844 |
8,520 |
8,677 |
-0.12% |
14,682,000 |
| 2024/3/18 |
8,630 |
8,687 |
8,562 |
8,687 |
+2.12% |
7,425,800 |
| 2024/3/15 |
8,582 |
8,752 |
8,503 |
8,507 |
-1.22% |
10,769,100 |
| 2024/3/14 |
8,620 |
8,698 |
8,594 |
8,612 |
-0.28% |
5,940,200 |
| 2024/3/13 |
8,812 |
8,820 |
8,596 |
8,636 |
+0.56% |
7,647,600 |
| 2024/3/12 |
8,665 |
8,693 |
8,470 |
8,588 |
-2.10% |
11,052,300 |
|
