| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
32,420 |
33,100 |
32,330 |
32,660 |
+1.11% |
72,300 |
| 2024/9/11 |
32,800 |
33,290 |
32,170 |
32,300 |
-2.12% |
96,700 |
| 2024/9/10 |
32,590 |
33,270 |
32,310 |
33,000 |
+3.12% |
78,200 |
| 2024/9/9 |
31,150 |
32,310 |
31,150 |
32,000 |
+1.46% |
106,500 |
| 2024/9/6 |
32,000 |
32,810 |
31,450 |
31,540 |
-0.79% |
116,300 |
| 2024/9/5 |
31,370 |
32,100 |
31,280 |
31,790 |
+1.15% |
88,700 |
| 2024/9/4 |
31,120 |
31,880 |
31,120 |
31,430 |
-1.57% |
102,500 |
| 2024/9/3 |
31,300 |
32,050 |
31,080 |
31,930 |
+2.73% |
63,200 |
| 2024/9/2 |
30,750 |
31,110 |
30,570 |
31,080 |
+1.37% |
76,300 |
| 2024/8/30 |
30,500 |
30,900 |
30,270 |
30,660 |
+0.52% |
186,300 |
| 2024/8/29 |
30,520 |
30,760 |
30,320 |
30,500 |
-1.10% |
63,000 |
| 2024/8/28 |
31,120 |
31,430 |
30,840 |
30,840 |
-0.90% |
73,000 |
| 2024/8/27 |
29,760 |
31,150 |
29,760 |
31,120 |
+4.57% |
86,000 |
| 2024/8/26 |
29,380 |
30,000 |
29,065 |
29,760 |
-0.40% |
62,600 |
| 2024/8/23 |
29,410 |
30,120 |
29,410 |
29,880 |
+0.93% |
69,900 |
| 2024/8/22 |
28,600 |
29,605 |
28,600 |
29,605 |
+3.15% |
54,300 |
| 2024/8/21 |
28,300 |
28,990 |
28,250 |
28,700 |
-0.23% |
53,700 |
| 2024/8/20 |
28,915 |
29,020 |
28,600 |
28,765 |
+0.86% |
45,000 |
| 2024/8/19 |
29,200 |
29,200 |
28,520 |
28,520 |
-3.16% |
55,300 |
| 2024/8/16 |
28,635 |
29,450 |
28,635 |
29,450 |
+4.67% |
58,600 |
| 2024/8/15 |
28,230 |
28,635 |
27,850 |
28,135 |
-0.23% |
75,300 |
| 2024/8/14 |
28,295 |
28,635 |
27,125 |
28,200 |
+6.07% |
161,400 |
| 2024/8/13 |
26,020 |
26,940 |
25,900 |
26,585 |
+6.13% |
109,400 |
| 2024/8/9 |
25,740 |
25,990 |
24,600 |
25,050 |
-0.12% |
78,700 |
| 2024/8/8 |
25,215 |
25,360 |
24,810 |
25,080 |
-0.54% |
45,400 |
| 2024/8/7 |
24,240 |
26,090 |
24,170 |
25,215 |
+2.83% |
61,900 |
| 2024/8/6 |
23,965 |
25,020 |
23,740 |
24,520 |
+10.28% |
84,300 |
| 2024/8/5 |
24,425 |
24,535 |
21,960 |
22,235 |
-12.55% |
55,300 |
| 2024/8/2 |
26,250 |
26,430 |
25,425 |
25,425 |
-7.24% |
73,100 |
| 2024/8/1 |
27,955 |
27,985 |
26,950 |
27,410 |
-2.84% |
50,100 |
| 2024/7/31 |
27,900 |
28,250 |
27,750 |
28,210 |
+0.37% |
43,200 |
| 2024/7/30 |
27,900 |
28,210 |
27,620 |
28,105 |
+1.13% |
41,300 |
| 2024/7/29 |
27,690 |
27,950 |
27,505 |
27,790 |
+1.94% |
34,200 |
| 2024/7/26 |
27,270 |
27,755 |
27,115 |
27,260 |
-0.71% |
32,600 |
| 2024/7/25 |
27,830 |
27,865 |
27,320 |
27,455 |
-3.00% |
61,300 |
| 2024/7/24 |
28,475 |
28,620 |
28,155 |
28,305 |
-1.14% |
42,300 |
| 2024/7/23 |
28,880 |
29,280 |
28,630 |
28,630 |
-1.28% |
28,300 |
| 2024/7/22 |
29,275 |
29,275 |
28,855 |
29,000 |
-0.94% |
34,900 |
| 2024/7/19 |
29,250 |
29,520 |
28,825 |
29,275 |
+0.15% |
41,200 |
| 2024/7/18 |
29,115 |
29,530 |
29,110 |
29,230 |
-1.05% |
51,500 |
| 2024/7/17 |
30,180 |
30,200 |
29,315 |
29,540 |
-1.17% |
32,400 |
| 2024/7/16 |
29,600 |
30,020 |
29,600 |
29,890 |
+0.02% |
30,500 |
| 2024/7/12 |
29,800 |
30,360 |
29,800 |
29,885 |
-0.62% |
45,200 |
| 2024/7/11 |
30,370 |
30,370 |
29,930 |
30,070 |
+0.59% |
43,900 |
| 2024/7/10 |
30,010 |
30,100 |
29,500 |
29,895 |
-0.68% |
67,500 |
| 2024/7/9 |
29,960 |
30,500 |
29,960 |
30,100 |
-0.63% |
62,400 |
| 2024/7/8 |
29,400 |
30,520 |
29,330 |
30,290 |
+2.80% |
83,100 |
| 2024/7/5 |
29,765 |
29,765 |
29,370 |
29,465 |
-1.01% |
41,900 |
| 2024/7/4 |
29,945 |
29,995 |
29,600 |
29,765 |
-0.25% |
49,800 |
| 2024/7/3 |
29,460 |
29,920 |
29,270 |
29,840 |
+1.29% |
88,100 |
| 2024/7/2 |
29,995 |
29,995 |
29,405 |
29,460 |
-1.78% |
101,700 |
| 2024/7/1 |
30,300 |
30,670 |
29,695 |
29,995 |
+0.10% |
63,300 |
| 2024/6/28 |
30,640 |
30,780 |
29,890 |
29,965 |
-1.56% |
103,500 |
| 2024/6/27 |
29,435 |
30,500 |
29,435 |
30,440 |
+1.69% |
120,600 |
| 2024/6/26 |
29,375 |
29,980 |
29,375 |
29,935 |
+0.86% |
89,500 |
| 2024/6/25 |
29,660 |
30,080 |
29,555 |
29,680 |
+0.95% |
89,900 |
| 2024/6/24 |
28,720 |
29,565 |
28,450 |
29,400 |
+3.38% |
97,600 |
| 2024/6/21 |
28,850 |
29,010 |
28,435 |
28,440 |
-1.61% |
107,800 |
| 2024/6/20 |
28,400 |
28,985 |
28,025 |
28,905 |
+3.01% |
85,500 |
| 2024/6/19 |
28,260 |
28,470 |
27,970 |
28,060 |
-0.71% |
50,900 |
| 2024/6/18 |
27,970 |
28,330 |
27,870 |
28,260 |
+1.47% |
65,600 |
| 2024/6/17 |
27,835 |
27,980 |
27,725 |
27,850 |
-0.91% |
42,400 |
| 2024/6/14 |
27,470 |
28,400 |
27,470 |
28,105 |
+1.83% |
71,100 |
| 2024/6/13 |
27,460 |
27,670 |
27,000 |
27,600 |
+0.69% |
56,700 |
| 2024/6/12 |
27,470 |
27,635 |
27,230 |
27,410 |
+0.74% |
45,700 |
| 2024/6/11 |
27,930 |
27,930 |
27,170 |
27,210 |
-2.00% |
76,700 |
| 2024/6/10 |
27,645 |
28,145 |
27,645 |
27,765 |
-0.54% |
54,100 |
| 2024/6/7 |
27,545 |
28,030 |
27,545 |
27,915 |
+1.23% |
62,600 |
| 2024/6/6 |
27,970 |
27,995 |
27,340 |
27,575 |
-0.49% |
73,500 |
| 2024/6/5 |
27,500 |
27,860 |
27,400 |
27,710 |
+0.04% |
86,600 |
| 2024/6/4 |
27,005 |
27,750 |
26,950 |
27,700 |
+3.45% |
107,900 |
| 2024/6/3 |
26,155 |
27,090 |
26,065 |
26,775 |
+4.02% |
123,800 |
| 2024/5/31 |
24,650 |
25,740 |
24,650 |
25,740 |
+4.66% |
266,600 |
| 2024/5/30 |
24,500 |
24,700 |
24,375 |
24,595 |
-0.59% |
64,900 |
| 2024/5/29 |
24,635 |
24,825 |
24,415 |
24,740 |
+0.18% |
49,000 |
| 2024/5/28 |
24,595 |
24,710 |
24,315 |
24,695 |
+0.90% |
92,700 |
| 2024/5/27 |
24,275 |
24,540 |
24,275 |
24,475 |
+0.39% |
63,300 |
| 2024/5/24 |
24,020 |
24,545 |
23,940 |
24,380 |
+0.49% |
98,200 |
| 2024/5/23 |
24,115 |
24,535 |
24,070 |
24,260 |
+0.64% |
57,700 |
| 2024/5/22 |
24,500 |
24,595 |
24,070 |
24,105 |
-0.76% |
81,000 |
| 2024/5/21 |
24,580 |
24,825 |
24,040 |
24,290 |
-1.64% |
101,300 |
| 2024/5/20 |
25,230 |
25,285 |
24,555 |
24,695 |
-2.12% |
79,600 |
| 2024/5/17 |
25,500 |
25,720 |
25,160 |
25,230 |
-0.63% |
113,100 |
| 2024/5/16 |
25,500 |
25,515 |
24,145 |
25,390 |
+0.04% |
127,200 |
| 2024/5/15 |
25,190 |
25,635 |
24,890 |
25,380 |
+0.00% |
90,100 |
| 2024/5/14 |
25,425 |
25,720 |
25,110 |
25,380 |
-1.28% |
127,200 |
| 2024/5/13 |
25,640 |
26,000 |
25,405 |
25,710 |
+1.06% |
45,000 |
| 2024/5/10 |
24,930 |
26,000 |
24,930 |
25,440 |
+3.48% |
125,200 |
| 2024/5/9 |
24,895 |
25,150 |
24,570 |
24,585 |
-1.25% |
43,800 |
| 2024/5/8 |
25,490 |
25,500 |
24,770 |
24,895 |
-3.21% |
85,400 |
| 2024/5/7 |
25,695 |
25,775 |
25,450 |
25,720 |
+0.29% |
38,700 |
| 2024/5/2 |
25,350 |
25,650 |
25,350 |
25,645 |
+0.92% |
54,900 |
| 2024/5/1 |
25,670 |
25,670 |
25,250 |
25,410 |
-1.24% |
23,200 |
| 2024/4/30 |
25,415 |
25,730 |
25,045 |
25,730 |
+3.27% |
68,400 |
| 2024/4/26 |
24,685 |
25,070 |
24,425 |
24,915 |
+1.51% |
32,200 |
| 2024/4/25 |
24,780 |
25,095 |
24,410 |
24,545 |
-2.44% |
45,900 |
| 2024/4/24 |
25,020 |
25,480 |
24,975 |
25,160 |
+0.76% |
53,300 |
| 2024/4/23 |
24,830 |
25,080 |
24,605 |
24,970 |
+1.38% |
51,500 |
| 2024/4/22 |
24,770 |
24,780 |
24,335 |
24,630 |
+1.38% |
49,900 |
| 2024/4/19 |
24,290 |
24,430 |
23,980 |
24,295 |
-1.62% |
78,500 |
| 2024/4/18 |
24,980 |
24,995 |
24,515 |
24,695 |
-1.61% |
82,100 |
| 2024/4/17 |
25,655 |
25,670 |
25,075 |
25,100 |
-1.67% |
66,000 |
| 2024/4/16 |
26,315 |
26,320 |
25,415 |
25,525 |
-4.81% |
77,200 |
| 2024/4/15 |
27,385 |
27,585 |
26,740 |
26,815 |
-5.00% |
64,500 |
| 2024/4/12 |
28,185 |
28,390 |
27,880 |
28,225 |
+0.80% |
44,800 |
| 2024/4/11 |
27,385 |
28,000 |
27,370 |
28,000 |
+2.04% |
56,800 |
| 2024/4/10 |
27,260 |
27,635 |
27,235 |
27,440 |
+0.73% |
49,500 |
| 2024/4/9 |
27,470 |
27,470 |
27,045 |
27,240 |
+0.07% |
30,600 |
| 2024/4/8 |
27,000 |
27,340 |
26,900 |
27,220 |
+0.29% |
41,700 |
| 2024/4/5 |
26,955 |
27,435 |
26,815 |
27,140 |
-1.15% |
29,800 |
| 2024/4/4 |
27,380 |
27,750 |
27,280 |
27,455 |
+0.27% |
47,600 |
| 2024/4/3 |
27,350 |
27,585 |
26,810 |
27,380 |
+0.29% |
64,000 |
| 2024/4/2 |
27,755 |
27,755 |
27,090 |
27,300 |
-1.43% |
50,600 |
| 2024/4/1 |
28,195 |
28,650 |
27,535 |
27,695 |
-2.03% |
46,100 |
| 2024/3/29 |
28,600 |
28,695 |
27,755 |
28,270 |
-0.21% |
42,500 |
| 2024/3/28 |
28,420 |
28,620 |
28,000 |
28,330 |
-1.41% |
68,100 |
| 2024/3/27 |
28,000 |
28,785 |
27,980 |
28,735 |
+2.66% |
83,900 |
| 2024/3/26 |
27,950 |
28,010 |
27,650 |
27,990 |
+0.79% |
42,300 |
| 2024/3/25 |
27,740 |
28,110 |
27,615 |
27,770 |
+0.09% |
57,200 |
| 2024/3/22 |
27,570 |
27,745 |
27,560 |
27,745 |
+0.47% |
41,200 |
| 2024/3/21 |
27,600 |
27,860 |
27,465 |
27,615 |
+0.60% |
50,600 |
| 2024/3/19 |
27,015 |
27,450 |
26,850 |
27,450 |
+1.61% |
47,000 |
| 2024/3/18 |
26,965 |
27,290 |
26,405 |
27,015 |
+2.08% |
60,100 |
|
