| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
17,300 |
17,430 |
17,250 |
17,390 |
+0.64% |
251,200 |
| 2024/10/3 |
17,620 |
17,640 |
17,210 |
17,280 |
-0.75% |
261,300 |
| 2024/10/2 |
17,360 |
17,465 |
17,325 |
17,410 |
-0.17% |
185,000 |
| 2024/10/1 |
17,560 |
17,560 |
17,345 |
17,440 |
+0.17% |
175,200 |
| 2024/9/30 |
17,470 |
17,495 |
17,260 |
17,410 |
-2.41% |
370,000 |
| 2024/9/27 |
17,880 |
18,050 |
17,690 |
17,840 |
-1.60% |
193,500 |
| 2024/9/26 |
17,950 |
18,170 |
17,895 |
18,130 |
+2.11% |
276,700 |
| 2024/9/25 |
17,725 |
17,840 |
17,620 |
17,755 |
+0.11% |
157,700 |
| 2024/9/24 |
17,790 |
17,945 |
17,675 |
17,735 |
+1.23% |
241,800 |
| 2024/9/20 |
17,515 |
17,680 |
17,450 |
17,520 |
+0.26% |
293,000 |
| 2024/9/19 |
17,635 |
17,780 |
17,475 |
17,475 |
-0.63% |
266,600 |
| 2024/9/18 |
17,630 |
17,745 |
17,385 |
17,585 |
-0.48% |
213,100 |
| 2024/9/17 |
17,395 |
17,690 |
17,330 |
17,670 |
+2.43% |
306,300 |
| 2024/9/13 |
17,285 |
17,380 |
17,185 |
17,250 |
-1.12% |
292,800 |
| 2024/9/12 |
17,470 |
17,610 |
17,270 |
17,445 |
+0.37% |
254,800 |
| 2024/9/11 |
17,850 |
17,910 |
17,285 |
17,380 |
-3.18% |
430,500 |
| 2024/9/10 |
17,655 |
18,025 |
17,615 |
17,950 |
+1.13% |
212,300 |
| 2024/9/9 |
17,545 |
17,820 |
17,465 |
17,750 |
+0.11% |
172,300 |
| 2024/9/6 |
17,400 |
17,845 |
17,400 |
17,730 |
+1.60% |
257,600 |
| 2024/9/5 |
17,490 |
17,520 |
17,310 |
17,450 |
-0.46% |
275,400 |
| 2024/9/4 |
17,760 |
17,905 |
17,310 |
17,530 |
-2.93% |
512,800 |
| 2024/9/3 |
17,815 |
18,060 |
17,810 |
18,060 |
+0.64% |
110,000 |
| 2024/9/2 |
17,885 |
17,995 |
17,810 |
17,945 |
-0.31% |
158,800 |
| 2024/8/30 |
17,960 |
18,045 |
17,800 |
18,000 |
-0.41% |
263,500 |
| 2024/8/29 |
18,200 |
18,200 |
17,975 |
18,075 |
-0.69% |
179,400 |
| 2024/8/28 |
18,175 |
18,270 |
18,070 |
18,200 |
-0.63% |
128,900 |
| 2024/8/27 |
17,930 |
18,315 |
17,875 |
18,315 |
+2.35% |
195,900 |
| 2024/8/26 |
17,800 |
17,945 |
17,030 |
17,895 |
+0.56% |
260,400 |
| 2024/8/23 |
17,700 |
17,855 |
17,675 |
17,795 |
+0.65% |
185,000 |
| 2024/8/22 |
17,800 |
17,840 |
17,580 |
17,680 |
+1.61% |
252,900 |
| 2024/8/21 |
17,345 |
17,480 |
17,280 |
17,400 |
+0.29% |
125,600 |
| 2024/8/20 |
17,350 |
17,480 |
17,150 |
17,350 |
+0.87% |
261,500 |
| 2024/8/19 |
17,105 |
17,220 |
17,030 |
17,200 |
+0.53% |
165,300 |
| 2024/8/16 |
17,035 |
17,165 |
16,940 |
17,110 |
+0.41% |
196,600 |
| 2024/8/15 |
16,970 |
17,045 |
16,840 |
17,040 |
+1.34% |
206,500 |
| 2024/8/14 |
16,970 |
17,015 |
16,680 |
16,815 |
-1.18% |
288,500 |
| 2024/8/13 |
16,910 |
17,035 |
16,770 |
17,015 |
+0.62% |
143,600 |
| 2024/8/9 |
17,070 |
17,070 |
16,780 |
16,910 |
-0.21% |
200,600 |
| 2024/8/8 |
16,745 |
17,280 |
16,745 |
16,945 |
+0.44% |
203,400 |
| 2024/8/7 |
16,415 |
17,290 |
16,335 |
16,870 |
+0.72% |
339,000 |
| 2024/8/6 |
17,000 |
17,275 |
16,345 |
16,750 |
-1.35% |
541,900 |
| 2024/8/5 |
16,515 |
17,050 |
16,040 |
16,980 |
-0.12% |
608,900 |
| 2024/8/2 |
17,420 |
17,420 |
16,930 |
17,000 |
-2.77% |
287,700 |
| 2024/8/1 |
17,540 |
17,835 |
17,210 |
17,485 |
-3.58% |
324,300 |
| 2024/7/31 |
17,355 |
18,380 |
17,035 |
18,135 |
+4.95% |
601,000 |
| 2024/7/30 |
17,400 |
17,415 |
17,220 |
17,280 |
-0.43% |
181,500 |
| 2024/7/29 |
17,200 |
17,400 |
17,170 |
17,355 |
+2.06% |
211,700 |
| 2024/7/26 |
16,995 |
17,085 |
16,820 |
17,005 |
+0.44% |
155,500 |
| 2024/7/25 |
16,895 |
17,055 |
16,770 |
16,930 |
-0.12% |
175,400 |
| 2024/7/24 |
17,250 |
17,330 |
16,920 |
16,950 |
-1.88% |
163,200 |
| 2024/7/23 |
17,050 |
17,340 |
17,050 |
17,275 |
+1.35% |
130,200 |
| 2024/7/22 |
17,160 |
17,160 |
17,010 |
17,045 |
-0.96% |
98,100 |
| 2024/7/19 |
17,280 |
17,295 |
17,035 |
17,210 |
-0.06% |
165,100 |
| 2024/7/18 |
17,065 |
17,355 |
17,040 |
17,220 |
+1.09% |
193,900 |
| 2024/7/17 |
17,115 |
17,145 |
16,960 |
17,035 |
-0.76% |
211,200 |
| 2024/7/16 |
17,195 |
17,310 |
17,120 |
17,165 |
-1.12% |
131,600 |
| 2024/7/12 |
17,015 |
17,410 |
17,015 |
17,360 |
+2.36% |
213,300 |
| 2024/7/11 |
16,970 |
17,055 |
16,905 |
16,960 |
+1.50% |
186,700 |
| 2024/7/10 |
16,790 |
16,815 |
16,460 |
16,710 |
-0.71% |
253,400 |
| 2024/7/9 |
16,730 |
16,905 |
16,675 |
16,830 |
+0.63% |
133,900 |
| 2024/7/8 |
16,745 |
16,815 |
16,615 |
16,725 |
+0.03% |
132,900 |
| 2024/7/5 |
16,730 |
16,810 |
16,620 |
16,720 |
-0.39% |
102,400 |
| 2024/7/4 |
16,745 |
16,835 |
16,725 |
16,785 |
-0.18% |
96,900 |
| 2024/7/3 |
16,795 |
16,900 |
16,680 |
16,815 |
+0.15% |
184,400 |
| 2024/7/2 |
16,710 |
16,835 |
16,580 |
16,790 |
+0.57% |
175,500 |
| 2024/7/1 |
16,860 |
16,980 |
16,540 |
16,695 |
+0.66% |
179,100 |
| 2024/6/28 |
16,595 |
16,595 |
16,495 |
16,585 |
+0.42% |
191,100 |
| 2024/6/27 |
16,630 |
16,670 |
16,465 |
16,515 |
-0.87% |
211,900 |
| 2024/6/26 |
16,930 |
16,930 |
16,550 |
16,660 |
-0.92% |
292,200 |
| 2024/6/25 |
16,515 |
16,940 |
16,515 |
16,815 |
+1.57% |
181,300 |
| 2024/6/24 |
16,630 |
16,630 |
16,440 |
16,555 |
+0.27% |
160,400 |
| 2024/6/21 |
16,530 |
16,590 |
16,485 |
16,510 |
-0.39% |
229,100 |
| 2024/6/20 |
16,500 |
16,585 |
16,335 |
16,575 |
-0.24% |
220,200 |
| 2024/6/19 |
16,545 |
16,645 |
16,485 |
16,615 |
+0.70% |
124,200 |
| 2024/6/18 |
16,510 |
16,510 |
16,400 |
16,500 |
+0.40% |
128,200 |
| 2024/6/17 |
16,495 |
16,500 |
16,355 |
16,435 |
-1.53% |
215,000 |
| 2024/6/14 |
16,350 |
16,695 |
16,350 |
16,690 |
+1.12% |
298,200 |
| 2024/6/13 |
16,720 |
16,720 |
16,460 |
16,505 |
-0.57% |
193,400 |
| 2024/6/12 |
16,525 |
16,720 |
16,460 |
16,600 |
-1.28% |
209,500 |
| 2024/6/11 |
16,800 |
16,920 |
16,760 |
16,815 |
-0.12% |
105,900 |
| 2024/6/10 |
16,810 |
16,960 |
16,795 |
16,835 |
+0.15% |
119,200 |
| 2024/6/7 |
16,615 |
16,810 |
16,560 |
16,810 |
+1.14% |
176,100 |
| 2024/6/6 |
16,810 |
16,980 |
16,620 |
16,620 |
-2.26% |
237,200 |
| 2024/6/5 |
17,295 |
17,295 |
17,005 |
17,005 |
+0.65% |
350,100 |
| 2024/6/4 |
16,650 |
16,970 |
16,610 |
16,895 |
+0.69% |
184,100 |
| 2024/6/3 |
16,600 |
16,840 |
16,600 |
16,780 |
+1.08% |
197,800 |
| 2024/5/31 |
16,600 |
16,725 |
16,575 |
16,600 |
+0.70% |
483,300 |
| 2024/5/30 |
16,230 |
16,585 |
16,230 |
16,485 |
+0.83% |
223,600 |
| 2024/5/29 |
16,435 |
16,535 |
16,350 |
16,350 |
-0.24% |
175,300 |
| 2024/5/28 |
16,350 |
16,460 |
16,350 |
16,390 |
-0.18% |
114,400 |
| 2024/5/27 |
16,250 |
16,420 |
16,220 |
16,420 |
+0.64% |
77,800 |
| 2024/5/24 |
16,240 |
16,330 |
16,200 |
16,315 |
+0.25% |
115,300 |
| 2024/5/23 |
16,220 |
16,390 |
16,190 |
16,275 |
-0.09% |
171,900 |
| 2024/5/22 |
16,410 |
16,455 |
16,260 |
16,290 |
-1.24% |
177,900 |
| 2024/5/21 |
16,600 |
16,655 |
16,490 |
16,495 |
-1.02% |
117,700 |
| 2024/5/20 |
16,365 |
16,665 |
16,350 |
16,665 |
+1.77% |
195,700 |
| 2024/5/17 |
16,305 |
16,375 |
16,185 |
16,375 |
-0.27% |
235,700 |
| 2024/5/16 |
16,405 |
16,475 |
16,325 |
16,420 |
-0.42% |
307,200 |
| 2024/5/15 |
16,680 |
16,755 |
16,300 |
16,490 |
-1.85% |
189,200 |
| 2024/5/14 |
16,450 |
16,815 |
16,450 |
16,800 |
+2.13% |
180,200 |
| 2024/5/13 |
16,470 |
16,550 |
16,280 |
16,450 |
-1.53% |
258,800 |
| 2024/5/10 |
16,485 |
16,895 |
16,440 |
16,705 |
+1.43% |
429,600 |
| 2024/5/9 |
16,200 |
16,510 |
16,185 |
16,470 |
+1.79% |
208,400 |
| 2024/5/8 |
16,330 |
16,330 |
16,100 |
16,180 |
-0.12% |
288,200 |
| 2024/5/7 |
15,955 |
16,375 |
15,945 |
16,200 |
-0.95% |
525,000 |
| 2024/5/2 |
16,950 |
16,995 |
15,855 |
16,355 |
-1.95% |
801,500 |
| 2024/5/1 |
16,750 |
16,900 |
16,585 |
16,680 |
-1.39% |
213,900 |
| 2024/4/30 |
17,115 |
17,115 |
16,815 |
16,915 |
+0.00% |
212,700 |
| 2024/4/26 |
16,840 |
17,040 |
16,790 |
16,915 |
+0.06% |
166,800 |
| 2024/4/25 |
17,240 |
17,240 |
16,855 |
16,905 |
-0.73% |
165,800 |
| 2024/4/24 |
17,000 |
17,195 |
16,945 |
17,030 |
-0.21% |
179,200 |
| 2024/4/23 |
17,080 |
17,230 |
17,060 |
17,065 |
+0.41% |
118,700 |
| 2024/4/22 |
16,965 |
17,025 |
16,875 |
16,995 |
+1.61% |
134,300 |
| 2024/4/19 |
17,000 |
17,125 |
16,680 |
16,725 |
-0.59% |
230,300 |
| 2024/4/18 |
16,700 |
16,895 |
16,645 |
16,825 |
+0.75% |
122,200 |
| 2024/4/17 |
16,790 |
16,955 |
16,660 |
16,700 |
-0.89% |
154,200 |
| 2024/4/16 |
16,855 |
16,900 |
16,675 |
16,850 |
+0.30% |
246,600 |
| 2024/4/15 |
16,780 |
16,885 |
16,600 |
16,800 |
-0.71% |
153,400 |
| 2024/4/12 |
16,850 |
17,175 |
16,850 |
16,920 |
+0.30% |
232,400 |
| 2024/4/11 |
16,790 |
16,990 |
16,790 |
16,870 |
-1.03% |
217,400 |
| 2024/4/10 |
17,130 |
17,160 |
17,020 |
17,045 |
-0.50% |
150,900 |
| 2024/4/9 |
17,130 |
17,195 |
17,045 |
17,130 |
+0.88% |
155,900 |
| 2024/4/8 |
16,985 |
17,125 |
16,900 |
16,980 |
-0.59% |
218,900 |
|
