| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
3,865 |
3,917 |
3,851 |
3,886 |
+3.10% |
3,798,900 |
| 2024/9/11 |
3,790 |
3,811 |
3,722 |
3,769 |
-1.08% |
3,534,700 |
| 2024/9/10 |
3,843 |
3,865 |
3,807 |
3,810 |
-0.78% |
3,163,800 |
| 2024/9/9 |
3,711 |
3,842 |
3,703 |
3,840 |
+1.56% |
4,565,000 |
| 2024/9/6 |
3,820 |
3,838 |
3,765 |
3,781 |
-1.15% |
2,838,600 |
| 2024/9/5 |
3,751 |
3,886 |
3,714 |
3,825 |
+0.10% |
3,693,700 |
| 2024/9/4 |
3,829 |
3,860 |
3,776 |
3,821 |
-3.73% |
5,239,200 |
| 2024/9/3 |
3,953 |
3,994 |
3,945 |
3,969 |
+0.61% |
2,429,800 |
| 2024/9/2 |
3,950 |
3,966 |
3,902 |
3,945 |
+1.02% |
2,830,600 |
| 2024/8/30 |
3,844 |
3,910 |
3,840 |
3,905 |
+1.09% |
5,842,300 |
| 2024/8/29 |
3,820 |
3,863 |
3,796 |
3,863 |
+0.44% |
2,852,800 |
| 2024/8/28 |
3,821 |
3,848 |
3,779 |
3,846 |
+0.60% |
2,344,500 |
| 2024/8/27 |
3,770 |
3,833 |
3,759 |
3,823 |
+1.46% |
1,983,200 |
| 2024/8/26 |
3,719 |
3,777 |
3,717 |
3,768 |
-0.05% |
2,067,200 |
| 2024/8/23 |
3,749 |
3,775 |
3,730 |
3,770 |
+1.62% |
2,673,300 |
| 2024/8/22 |
3,650 |
3,713 |
3,647 |
3,710 |
+0.68% |
2,679,300 |
| 2024/8/21 |
3,612 |
3,690 |
3,601 |
3,685 |
+2.30% |
2,917,400 |
| 2024/8/20 |
3,580 |
3,639 |
3,566 |
3,602 |
+1.01% |
2,295,800 |
| 2024/8/19 |
3,600 |
3,642 |
3,563 |
3,566 |
-0.64% |
2,163,900 |
| 2024/8/16 |
3,588 |
3,607 |
3,547 |
3,589 |
+1.79% |
2,595,300 |
| 2024/8/15 |
3,490 |
3,550 |
3,485 |
3,526 |
-0.20% |
2,354,700 |
| 2024/8/14 |
3,587 |
3,588 |
3,504 |
3,533 |
+0.17% |
2,901,100 |
| 2024/8/13 |
3,435 |
3,527 |
3,400 |
3,527 |
+3.46% |
4,409,400 |
| 2024/8/9 |
3,395 |
3,468 |
3,348 |
3,409 |
+2.25% |
6,336,000 |
| 2024/8/8 |
3,154 |
3,387 |
3,154 |
3,334 |
+1.37% |
6,214,600 |
| 2024/8/7 |
3,130 |
3,398 |
3,110 |
3,289 |
+2.78% |
7,779,000 |
| 2024/8/6 |
3,079 |
3,200 |
3,041 |
3,200 |
+15.98% |
7,462,900 |
| 2024/8/5 |
3,022 |
3,046 |
2,743.5 |
2,759 |
-13.75% |
7,284,400 |
| 2024/8/2 |
3,288 |
3,328 |
3,199 |
3,199 |
-6.68% |
5,060,700 |
| 2024/8/1 |
3,440 |
3,489 |
3,390 |
3,428 |
-4.25% |
4,184,700 |
| 2024/7/31 |
3,495 |
3,596 |
3,478 |
3,580 |
+2.23% |
3,761,000 |
| 2024/7/30 |
3,498 |
3,535 |
3,482 |
3,502 |
+0.46% |
3,336,600 |
| 2024/7/29 |
3,425 |
3,507 |
3,409 |
3,486 |
+2.62% |
4,913,500 |
| 2024/7/26 |
3,437 |
3,494 |
3,384 |
3,397 |
-2.61% |
6,142,500 |
| 2024/7/25 |
3,500 |
3,530 |
3,458 |
3,488 |
-3.33% |
5,374,400 |
| 2024/7/24 |
3,676 |
3,690 |
3,600 |
3,608 |
-3.19% |
5,110,700 |
| 2024/7/23 |
3,796 |
3,798 |
3,713 |
3,727 |
-1.06% |
2,141,100 |
| 2024/7/22 |
3,800 |
3,805 |
3,731 |
3,767 |
-1.34% |
1,737,400 |
| 2024/7/19 |
3,793 |
3,844 |
3,776 |
3,818 |
-0.18% |
1,693,900 |
| 2024/7/18 |
3,790 |
3,857 |
3,787 |
3,825 |
+0.05% |
2,676,900 |
| 2024/7/17 |
3,833 |
3,844 |
3,813 |
3,823 |
-0.16% |
2,589,600 |
| 2024/7/16 |
3,818 |
3,868 |
3,814 |
3,829 |
+0.50% |
2,492,700 |
| 2024/7/12 |
3,853 |
3,878 |
3,800 |
3,810 |
-2.53% |
4,589,800 |
| 2024/7/11 |
3,999 |
3,999 |
3,909 |
3,909 |
-1.83% |
4,338,100 |
| 2024/7/10 |
3,923 |
3,987 |
3,900 |
3,982 |
+1.30% |
3,751,400 |
| 2024/7/9 |
3,863 |
3,952 |
3,854 |
3,931 |
+2.08% |
3,007,000 |
| 2024/7/8 |
3,850 |
3,882 |
3,840 |
3,851 |
-0.26% |
2,161,300 |
| 2024/7/5 |
3,863 |
3,896 |
3,836 |
3,861 |
-1.00% |
2,330,800 |
| 2024/7/4 |
3,864 |
3,920 |
3,860 |
3,900 |
+0.67% |
2,801,100 |
| 2024/7/3 |
3,785 |
3,888 |
3,782 |
3,874 |
+2.87% |
4,328,000 |
| 2024/7/2 |
3,723 |
3,772 |
3,683 |
3,766 |
+0.37% |
4,058,900 |
| 2024/7/1 |
3,779 |
3,798 |
3,729 |
3,752 |
-0.27% |
2,905,100 |
| 2024/6/28 |
3,750 |
3,762 |
3,723 |
3,762 |
+0.59% |
3,004,500 |
| 2024/6/27 |
3,690 |
3,744 |
3,668 |
3,740 |
-0.16% |
3,194,100 |
| 2024/6/26 |
3,719 |
3,750 |
3,682 |
3,746 |
+1.19% |
3,538,300 |
| 2024/6/25 |
3,700 |
3,708 |
3,655 |
3,702 |
+0.65% |
3,452,700 |
| 2024/6/24 |
3,667 |
3,686 |
3,630 |
3,678 |
-0.24% |
3,119,600 |
| 2024/6/21 |
3,706 |
3,755 |
3,684 |
3,687 |
-0.03% |
8,232,600 |
| 2024/6/20 |
3,683 |
3,730 |
3,659 |
3,688 |
-0.05% |
2,371,500 |
| 2024/6/19 |
3,700 |
3,722 |
3,683 |
3,690 |
-0.38% |
2,045,500 |
| 2024/6/18 |
3,678 |
3,713 |
3,662 |
3,704 |
+1.76% |
2,275,100 |
| 2024/6/17 |
3,681 |
3,684 |
3,620 |
3,640 |
-2.26% |
2,356,800 |
| 2024/6/14 |
3,707 |
3,748 |
3,675 |
3,724 |
+1.25% |
4,719,700 |
| 2024/6/13 |
3,683 |
3,703 |
3,663 |
3,678 |
-0.14% |
2,609,100 |
| 2024/6/12 |
3,749 |
3,749 |
3,670 |
3,683 |
-1.42% |
3,072,600 |
| 2024/6/11 |
3,750 |
3,795 |
3,736 |
3,736 |
+0.21% |
2,722,400 |
| 2024/6/10 |
3,688 |
3,736 |
3,653 |
3,728 |
+1.33% |
2,520,300 |
| 2024/6/7 |
3,673 |
3,703 |
3,653 |
3,679 |
+0.52% |
2,295,200 |
| 2024/6/6 |
3,646 |
3,678 |
3,635 |
3,660 |
+1.47% |
2,551,400 |
| 2024/6/5 |
3,614 |
3,619 |
3,571 |
3,607 |
-0.19% |
2,550,600 |
| 2024/6/4 |
3,605 |
3,661 |
3,602 |
3,614 |
+0.42% |
2,735,200 |
| 2024/6/3 |
3,593 |
3,617 |
3,582 |
3,599 |
+0.56% |
2,412,200 |
| 2024/5/31 |
3,580 |
3,595 |
3,546 |
3,579 |
+0.87% |
5,945,400 |
| 2024/5/30 |
3,501 |
3,554 |
3,456 |
3,548 |
-0.31% |
3,602,600 |
| 2024/5/29 |
3,644 |
3,644 |
3,544 |
3,559 |
-1.41% |
2,663,300 |
| 2024/5/28 |
3,560 |
3,625 |
3,558 |
3,610 |
+1.72% |
3,134,100 |
| 2024/5/27 |
3,508 |
3,552 |
3,500 |
3,549 |
+2.34% |
3,249,000 |
| 2024/5/24 |
3,387 |
3,475 |
3,376 |
3,468 |
+1.08% |
2,469,500 |
| 2024/5/23 |
3,432 |
3,447 |
3,374 |
3,431 |
+0.09% |
2,347,300 |
| 2024/5/22 |
3,471 |
3,471 |
3,413 |
3,428 |
-1.64% |
3,249,500 |
| 2024/5/21 |
3,465 |
3,489 |
3,461 |
3,485 |
+0.90% |
2,176,300 |
| 2024/5/20 |
3,419 |
3,485 |
3,412 |
3,454 |
+1.17% |
2,627,700 |
| 2024/5/17 |
3,370 |
3,434 |
3,362 |
3,414 |
+0.00% |
2,683,000 |
| 2024/5/16 |
3,457 |
3,464 |
3,398 |
3,414 |
-0.50% |
2,448,300 |
| 2024/5/15 |
3,489 |
3,512 |
3,426 |
3,431 |
-0.78% |
2,367,300 |
| 2024/5/14 |
3,420 |
3,458 |
3,396 |
3,458 |
+1.89% |
2,856,700 |
| 2024/5/13 |
3,352 |
3,402 |
3,340 |
3,394 |
+1.25% |
2,106,900 |
| 2024/5/10 |
3,383 |
3,471 |
3,336 |
3,352 |
-2.92% |
4,410,800 |
| 2024/5/9 |
3,453 |
3,495 |
3,430 |
3,453 |
-0.06% |
2,151,900 |
| 2024/5/8 |
3,478 |
3,499 |
3,452 |
3,455 |
-0.95% |
2,841,700 |
| 2024/5/7 |
3,478 |
3,492 |
3,441 |
3,488 |
+2.20% |
3,226,800 |
| 2024/5/2 |
3,371 |
3,418 |
3,354 |
3,413 |
+1.31% |
2,099,100 |
| 2024/5/1 |
3,369 |
3,382 |
3,336 |
3,369 |
-0.24% |
1,673,000 |
| 2024/4/30 |
3,380 |
3,427 |
3,352 |
3,377 |
+1.47% |
3,647,000 |
| 2024/4/26 |
3,316 |
3,337 |
3,287 |
3,328 |
+0.15% |
2,913,400 |
| 2024/4/25 |
3,345 |
3,375 |
3,311 |
3,323 |
-2.47% |
3,197,800 |
| 2024/4/24 |
3,316 |
3,409 |
3,297 |
3,407 |
+2.59% |
3,503,000 |
| 2024/4/23 |
3,366 |
3,385 |
3,319 |
3,321 |
-0.78% |
2,022,000 |
| 2024/4/22 |
3,370 |
3,403 |
3,334 |
3,347 |
+0.51% |
2,848,500 |
| 2024/4/19 |
3,322 |
3,383 |
3,281 |
3,330 |
-0.39% |
5,324,400 |
| 2024/4/18 |
3,250 |
3,356 |
3,233 |
3,343 |
-3.13% |
10,575,000 |
| 2024/4/17 |
3,415 |
3,503 |
3,405 |
3,451 |
+1.68% |
5,089,900 |
| 2024/4/16 |
3,419 |
3,432 |
3,378 |
3,394 |
-1.74% |
4,072,300 |
| 2024/4/15 |
3,435 |
3,454 |
3,394 |
3,454 |
-0.97% |
2,904,700 |
| 2024/4/12 |
3,443 |
3,512 |
3,426 |
3,488 |
+3.41% |
5,223,700 |
| 2024/4/11 |
3,335 |
3,386 |
3,326 |
3,373 |
-0.06% |
2,211,400 |
| 2024/4/10 |
3,380 |
3,389 |
3,366 |
3,375 |
-0.47% |
1,944,400 |
| 2024/4/9 |
3,390 |
3,400 |
3,346 |
3,391 |
-0.12% |
2,607,600 |
| 2024/4/8 |
3,375 |
3,408 |
3,361 |
3,395 |
+1.83% |
2,434,300 |
| 2024/4/5 |
3,320 |
3,373 |
3,290 |
3,334 |
-1.21% |
3,450,500 |
| 2024/4/4 |
3,329 |
3,386 |
3,308 |
3,375 |
+2.46% |
3,700,900 |
| 2024/4/3 |
3,300 |
3,347 |
3,283 |
3,294 |
-1.14% |
3,641,600 |
| 2024/4/2 |
3,333 |
3,357 |
3,291 |
3,332 |
+1.55% |
4,128,400 |
| 2024/4/1 |
3,371 |
3,381 |
3,237 |
3,281 |
-2.64% |
5,217,200 |
| 2024/3/29 |
3,440 |
3,454 |
3,370 |
3,370 |
-0.53% |
4,404,700 |
| 2024/3/28 |
3,464 |
3,476 |
3,372 |
3,388 |
+0.83% |
3,539,900 |
| 2024/3/27 |
3,440 |
3,463.3 |
3,360 |
3,360 |
-2.09% |
1,987,300 |
| 2024/3/26 |
3,398.3 |
3,469.9 |
3,384.9 |
3,431.6 |
+0.00% |
1,188,400 |
| 2024/3/25 |
3,453.3 |
3,486.6 |
3,431.6 |
3,431.6 |
-0.63% |
1,042,400 |
| 2024/3/22 |
3,500 |
3,515 |
3,446.6 |
3,453.3 |
-0.67% |
1,050,300 |
| 2024/3/21 |
3,448.3 |
3,479.9 |
3,428.3 |
3,476.6 |
+2.86% |
1,500,000 |
| 2024/3/19 |
3,345 |
3,385 |
3,323.3 |
3,380 |
+0.90% |
1,138,300 |
| 2024/3/18 |
3,293.3 |
3,353.3 |
3,290.3 |
3,350 |
+2.35% |
1,304,700 |
|
