| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
3,110 |
3,215 |
3,110 |
3,195 |
+3.57% |
7,900 |
| 2024/9/5 |
3,020 |
3,135 |
3,020 |
3,085 |
+1.82% |
13,900 |
| 2024/9/4 |
3,025 |
3,040 |
2,948 |
3,030 |
-1.94% |
6,500 |
| 2024/9/3 |
3,050 |
3,190 |
3,050 |
3,090 |
-0.96% |
8,700 |
| 2024/9/2 |
2,980 |
3,160 |
2,980 |
3,120 |
+4.87% |
11,600 |
| 2024/8/30 |
2,795 |
2,985 |
2,779 |
2,975 |
+7.01% |
12,100 |
| 2024/8/29 |
2,750 |
2,799 |
2,748 |
2,780 |
+1.13% |
6,800 |
| 2024/8/28 |
2,772 |
2,772 |
2,749 |
2,749 |
-0.94% |
700 |
| 2024/8/27 |
2,768 |
2,775 |
2,728 |
2,775 |
+0.80% |
2,900 |
| 2024/8/26 |
2,777 |
2,777 |
2,729 |
2,753 |
-0.04% |
1,800 |
| 2024/8/23 |
2,682 |
2,758 |
2,682 |
2,754 |
+2.42% |
8,000 |
| 2024/8/22 |
2,736 |
2,744 |
2,669 |
2,689 |
-1.83% |
11,600 |
| 2024/8/21 |
2,752 |
2,777 |
2,718 |
2,739 |
-0.54% |
6,100 |
| 2024/8/20 |
2,740 |
2,786 |
2,704 |
2,754 |
+1.21% |
2,900 |
| 2024/8/19 |
2,814 |
2,841 |
2,721 |
2,721 |
-3.61% |
5,400 |
| 2024/8/16 |
2,854 |
2,888 |
2,812 |
2,823 |
-1.05% |
6,200 |
| 2024/8/15 |
2,872 |
2,872 |
2,803 |
2,853 |
-0.11% |
2,900 |
| 2024/8/14 |
2,853 |
2,880 |
2,852 |
2,856 |
-0.49% |
5,400 |
| 2024/8/13 |
2,944 |
2,945 |
2,870 |
2,870 |
-2.51% |
5,500 |
| 2024/8/9 |
2,945 |
3,025 |
2,924 |
2,944 |
+1.69% |
8,900 |
| 2024/8/8 |
2,889 |
2,932 |
2,860 |
2,895 |
-0.52% |
4,300 |
| 2024/8/7 |
2,920 |
2,945 |
2,850 |
2,910 |
-0.38% |
4,900 |
| 2024/8/6 |
2,520 |
2,969 |
2,520 |
2,921 |
+18.26% |
8,000 |
| 2024/8/5 |
2,838 |
2,838 |
2,470 |
2,470 |
-15.93% |
12,400 |
| 2024/8/2 |
3,070 |
3,070 |
2,938 |
2,938 |
-6.13% |
8,900 |
| 2024/8/1 |
3,185 |
3,185 |
3,045 |
3,130 |
-2.03% |
4,100 |
| 2024/7/31 |
3,070 |
3,200 |
3,065 |
3,195 |
+6.50% |
11,300 |
| 2024/7/30 |
3,245 |
3,295 |
3,000 |
3,000 |
-8.68% |
23,600 |
| 2024/7/29 |
3,285 |
3,285 |
3,270 |
3,285 |
+0.77% |
4,100 |
| 2024/7/26 |
3,220 |
3,265 |
3,185 |
3,260 |
+1.40% |
5,900 |
| 2024/7/25 |
3,185 |
3,270 |
3,185 |
3,215 |
+0.16% |
2,600 |
| 2024/7/24 |
3,240 |
3,240 |
3,210 |
3,210 |
-1.23% |
800 |
| 2024/7/23 |
3,270 |
3,270 |
3,250 |
3,250 |
-0.15% |
300 |
| 2024/7/22 |
3,240 |
3,255 |
3,215 |
3,255 |
+0.00% |
1,400 |
| 2024/7/19 |
3,250 |
3,255 |
3,235 |
3,255 |
-0.91% |
2,100 |
| 2024/7/18 |
3,230 |
3,285 |
3,225 |
3,285 |
+1.70% |
3,300 |
| 2024/7/17 |
3,195 |
3,270 |
3,195 |
3,230 |
+1.25% |
2,200 |
| 2024/7/16 |
3,270 |
3,270 |
3,190 |
3,190 |
-2.45% |
2,500 |
| 2024/7/12 |
3,295 |
3,295 |
3,260 |
3,270 |
-0.76% |
12,200 |
| 2024/7/11 |
3,155 |
3,295 |
3,150 |
3,295 |
+5.44% |
10,300 |
| 2024/7/10 |
3,185 |
3,185 |
3,100 |
3,125 |
-0.64% |
7,400 |
| 2024/7/9 |
3,210 |
3,210 |
3,110 |
3,145 |
-2.02% |
6,600 |
| 2024/7/8 |
3,285 |
3,285 |
3,210 |
3,210 |
-1.83% |
4,400 |
| 2024/7/5 |
3,310 |
3,310 |
3,270 |
3,270 |
-0.46% |
1,700 |
| 2024/7/4 |
3,300 |
3,300 |
3,285 |
3,285 |
-0.45% |
3,400 |
| 2024/7/3 |
3,265 |
3,300 |
3,265 |
3,300 |
+1.07% |
1,900 |
| 2024/7/2 |
3,290 |
3,290 |
3,245 |
3,265 |
+0.00% |
1,700 |
| 2024/7/1 |
3,260 |
3,275 |
3,240 |
3,265 |
+0.62% |
3,600 |
| 2024/6/28 |
3,335 |
3,335 |
3,200 |
3,245 |
-2.70% |
1,900 |
| 2024/6/27 |
3,300 |
3,340 |
3,280 |
3,335 |
+1.83% |
3,400 |
| 2024/6/26 |
3,225 |
3,275 |
3,210 |
3,275 |
+1.08% |
2,300 |
| 2024/6/25 |
3,280 |
3,305 |
3,240 |
3,240 |
-1.22% |
1,800 |
| 2024/6/24 |
3,340 |
3,370 |
3,280 |
3,280 |
-1.80% |
3,300 |
| 2024/6/21 |
3,410 |
3,410 |
3,335 |
3,340 |
-1.91% |
1,900 |
| 2024/6/20 |
3,395 |
3,430 |
3,375 |
3,405 |
+0.29% |
2,200 |
| 2024/6/19 |
3,330 |
3,395 |
3,325 |
3,395 |
+1.95% |
3,500 |
| 2024/6/18 |
3,285 |
3,330 |
3,285 |
3,330 |
+2.30% |
2,300 |
| 2024/6/17 |
3,290 |
3,290 |
3,255 |
3,255 |
-0.61% |
3,600 |
| 2024/6/14 |
3,210 |
3,280 |
3,210 |
3,275 |
+2.18% |
2,600 |
| 2024/6/13 |
3,305 |
3,305 |
3,205 |
3,205 |
-3.03% |
2,100 |
| 2024/6/12 |
3,305 |
3,335 |
3,275 |
3,305 |
-0.45% |
2,500 |
| 2024/6/11 |
3,300 |
3,450 |
3,290 |
3,320 |
+0.15% |
8,500 |
| 2024/6/10 |
3,230 |
3,315 |
3,230 |
3,315 |
+3.59% |
6,100 |
| 2024/6/7 |
3,230 |
3,230 |
3,175 |
3,200 |
-0.93% |
1,800 |
| 2024/6/6 |
3,270 |
3,270 |
3,205 |
3,230 |
-0.77% |
1,800 |
| 2024/6/5 |
3,245 |
3,255 |
3,220 |
3,255 |
+0.00% |
3,400 |
| 2024/6/4 |
3,215 |
3,255 |
3,205 |
3,255 |
+0.31% |
5,400 |
| 2024/6/3 |
3,125 |
3,245 |
3,125 |
3,245 |
+4.34% |
7,500 |
| 2024/5/31 |
3,055 |
3,120 |
3,055 |
3,110 |
+1.80% |
4,900 |
| 2024/5/30 |
3,045 |
3,095 |
3,020 |
3,055 |
+0.00% |
4,000 |
| 2024/5/29 |
3,100 |
3,110 |
3,055 |
3,055 |
-1.45% |
2,300 |
| 2024/5/28 |
3,085 |
3,125 |
3,085 |
3,100 |
+0.65% |
2,100 |
| 2024/5/27 |
3,025 |
3,080 |
3,025 |
3,080 |
+1.48% |
5,100 |
| 2024/5/24 |
3,030 |
3,045 |
3,030 |
3,035 |
+0.00% |
1,200 |
| 2024/5/23 |
3,045 |
3,055 |
3,025 |
3,035 |
-0.33% |
4,100 |
| 2024/5/22 |
3,045 |
3,075 |
3,035 |
3,045 |
+0.16% |
3,600 |
| 2024/5/21 |
3,095 |
3,105 |
3,040 |
3,040 |
-0.98% |
3,700 |
| 2024/5/20 |
2,975 |
3,090 |
2,975 |
3,070 |
+2.16% |
14,300 |
| 2024/5/17 |
2,970 |
3,025 |
2,962 |
3,005 |
+0.84% |
11,900 |
| 2024/5/16 |
3,045 |
3,045 |
2,953 |
2,980 |
-1.65% |
8,400 |
| 2024/5/15 |
3,125 |
3,135 |
3,030 |
3,030 |
-3.50% |
8,300 |
| 2024/5/14 |
3,130 |
3,160 |
3,125 |
3,140 |
+0.48% |
3,800 |
| 2024/5/13 |
3,050 |
3,170 |
2,980 |
3,125 |
+1.63% |
16,300 |
| 2024/5/10 |
2,926 |
3,145 |
2,899 |
3,075 |
+5.13% |
31,000 |
| 2024/5/9 |
2,931 |
2,931 |
2,870 |
2,925 |
+0.34% |
11,600 |
| 2024/5/8 |
2,975 |
2,987 |
2,914 |
2,915 |
-1.35% |
7,600 |
| 2024/5/7 |
2,917 |
2,966 |
2,902 |
2,955 |
+2.60% |
7,200 |
| 2024/5/2 |
2,886 |
2,909 |
2,880 |
2,880 |
-0.89% |
3,500 |
| 2024/5/1 |
2,900 |
2,910 |
2,885 |
2,906 |
+0.10% |
2,300 |
| 2024/4/30 |
2,882 |
2,944 |
2,882 |
2,903 |
+0.97% |
4,300 |
| 2024/4/26 |
2,980 |
2,980 |
2,875 |
2,875 |
-3.85% |
27,300 |
| 2024/4/25 |
2,961 |
2,990 |
2,946 |
2,990 |
+0.17% |
8,800 |
| 2024/4/24 |
2,982 |
2,985 |
2,932 |
2,985 |
+0.10% |
2,600 |
| 2024/4/23 |
2,970 |
2,982 |
2,949 |
2,982 |
+1.08% |
3,100 |
| 2024/4/22 |
2,939 |
2,969 |
2,919 |
2,950 |
+0.37% |
6,000 |
| 2024/4/19 |
3,020 |
3,020 |
2,911 |
2,939 |
-3.32% |
13,200 |
| 2024/4/18 |
2,999 |
3,045 |
2,976 |
3,040 |
+2.01% |
4,600 |
| 2024/4/17 |
3,000 |
3,025 |
2,956 |
2,980 |
-0.43% |
14,800 |
| 2024/4/16 |
3,070 |
3,075 |
2,982 |
2,993 |
-3.45% |
9,100 |
| 2024/4/15 |
3,125 |
3,145 |
3,100 |
3,100 |
-0.96% |
6,100 |
| 2024/4/12 |
3,225 |
3,225 |
3,130 |
3,130 |
-3.10% |
8,900 |
| 2024/4/11 |
3,280 |
3,305 |
3,205 |
3,230 |
-1.67% |
14,300 |
| 2024/4/10 |
3,300 |
3,300 |
3,285 |
3,285 |
-0.30% |
1,500 |
| 2024/4/9 |
3,300 |
3,320 |
3,250 |
3,295 |
+0.00% |
8,300 |
| 2024/4/8 |
3,275 |
3,330 |
3,250 |
3,295 |
+1.23% |
12,000 |
| 2024/4/5 |
3,225 |
3,275 |
3,225 |
3,255 |
-0.46% |
4,900 |
| 2024/4/4 |
3,275 |
3,325 |
3,270 |
3,270 |
-0.15% |
5,400 |
| 2024/4/3 |
3,225 |
3,335 |
3,225 |
3,275 |
+1.24% |
4,900 |
| 2024/4/2 |
3,280 |
3,340 |
3,230 |
3,235 |
-0.46% |
6,600 |
| 2024/4/1 |
3,370 |
3,370 |
3,250 |
3,250 |
-3.56% |
18,200 |
| 2024/3/29 |
3,320 |
3,390 |
3,320 |
3,370 |
+1.35% |
3,500 |
| 2024/3/28 |
3,360 |
3,405 |
3,325 |
3,325 |
-3.06% |
8,400 |
| 2024/3/27 |
3,450 |
3,495 |
3,415 |
3,430 |
-0.87% |
15,800 |
| 2024/3/26 |
3,490 |
3,510 |
3,430 |
3,460 |
+0.73% |
16,000 |
| 2024/3/25 |
3,340 |
3,505 |
3,340 |
3,435 |
+2.84% |
19,500 |
| 2024/3/22 |
3,305 |
3,380 |
3,225 |
3,340 |
+1.06% |
22,400 |
| 2024/3/21 |
3,185 |
3,320 |
3,185 |
3,305 |
+5.09% |
19,200 |
| 2024/3/19 |
3,170 |
3,185 |
3,075 |
3,145 |
-0.63% |
27,300 |
| 2024/3/18 |
3,245 |
3,270 |
3,150 |
3,165 |
-2.91% |
14,000 |
| 2024/3/15 |
3,260 |
3,385 |
3,250 |
3,260 |
-0.76% |
8,700 |
| 2024/3/14 |
3,265 |
3,285 |
3,260 |
3,285 |
+1.23% |
1,900 |
| 2024/3/13 |
3,395 |
3,400 |
3,245 |
3,245 |
-4.42% |
10,500 |
| 2024/3/12 |
3,220 |
3,395 |
3,220 |
3,395 |
+3.98% |
25,100 |
|
