| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
4,035 |
4,065 |
4,015 |
4,055 |
+1.25% |
119,900 |
| 2024/9/18 |
3,995 |
4,045 |
3,965 |
4,005 |
-0.12% |
118,700 |
| 2024/9/17 |
3,995 |
4,045 |
3,965 |
4,010 |
+1.13% |
101,600 |
| 2024/9/13 |
3,955 |
3,990 |
3,950 |
3,965 |
-0.13% |
121,700 |
| 2024/9/12 |
3,950 |
3,985 |
3,940 |
3,970 |
+1.40% |
93,300 |
| 2024/9/11 |
3,985 |
4,000 |
3,900 |
3,915 |
-2.37% |
152,700 |
| 2024/9/10 |
3,990 |
4,035 |
3,990 |
4,010 |
+0.50% |
73,500 |
| 2024/9/9 |
3,950 |
4,015 |
3,920 |
3,990 |
-0.13% |
128,000 |
| 2024/9/6 |
4,015 |
4,040 |
3,990 |
3,995 |
-0.62% |
94,300 |
| 2024/9/5 |
4,005 |
4,050 |
3,990 |
4,020 |
+0.12% |
95,200 |
| 2024/9/4 |
3,995 |
4,070 |
3,980 |
4,015 |
-0.12% |
119,700 |
| 2024/9/3 |
4,035 |
4,050 |
4,010 |
4,020 |
-0.37% |
59,000 |
| 2024/9/2 |
4,075 |
4,080 |
4,020 |
4,035 |
-0.86% |
54,900 |
| 2024/8/30 |
4,035 |
4,090 |
4,005 |
4,070 |
+0.99% |
305,100 |
| 2024/8/29 |
4,055 |
4,070 |
4,010 |
4,030 |
-1.10% |
97,100 |
| 2024/8/28 |
4,040 |
4,075 |
4,035 |
4,075 |
+0.49% |
61,000 |
| 2024/8/27 |
4,000 |
4,085 |
4,000 |
4,055 |
+1.50% |
78,700 |
| 2024/8/26 |
4,060 |
4,065 |
3,980 |
3,995 |
-1.72% |
108,300 |
| 2024/8/23 |
4,075 |
4,090 |
3,995 |
4,065 |
-0.25% |
84,700 |
| 2024/8/22 |
4,065 |
4,095 |
4,035 |
4,075 |
+0.62% |
70,600 |
| 2024/8/21 |
4,015 |
4,065 |
4,015 |
4,050 |
-0.25% |
95,300 |
| 2024/8/20 |
4,045 |
4,115 |
4,045 |
4,060 |
+1.63% |
118,900 |
| 2024/8/19 |
4,010 |
4,035 |
3,985 |
3,995 |
-0.87% |
59,500 |
| 2024/8/16 |
3,980 |
4,030 |
3,965 |
4,030 |
+2.15% |
65,000 |
| 2024/8/15 |
3,985 |
3,990 |
3,945 |
3,945 |
-0.63% |
57,600 |
| 2024/8/14 |
3,935 |
4,015 |
3,925 |
3,970 |
+0.89% |
75,900 |
| 2024/8/13 |
3,925 |
3,985 |
3,910 |
3,935 |
+0.38% |
131,600 |
| 2024/8/9 |
3,930 |
3,955 |
3,880 |
3,920 |
+0.13% |
129,800 |
| 2024/8/8 |
3,800 |
3,980 |
3,785 |
3,915 |
+1.42% |
110,000 |
| 2024/8/7 |
3,735 |
3,975 |
3,725 |
3,860 |
+0.92% |
199,900 |
| 2024/8/6 |
3,730 |
3,950 |
3,705 |
3,825 |
+8.05% |
173,300 |
| 2024/8/5 |
3,745 |
3,770 |
3,485 |
3,540 |
-8.65% |
243,500 |
| 2024/8/2 |
3,960 |
3,960 |
3,860 |
3,875 |
-4.44% |
289,700 |
| 2024/8/1 |
4,210 |
4,280 |
4,035 |
4,055 |
-6.78% |
293,800 |
| 2024/7/31 |
4,180 |
4,365 |
4,160 |
4,350 |
+0.69% |
212,200 |
| 2024/7/30 |
4,505 |
4,590 |
4,315 |
4,320 |
+3.10% |
330,800 |
| 2024/7/29 |
4,025 |
4,200 |
4,010 |
4,190 |
+4.49% |
181,000 |
| 2024/7/26 |
3,950 |
4,045 |
3,950 |
4,010 |
+1.39% |
140,500 |
| 2024/7/25 |
3,935 |
4,005 |
3,880 |
3,955 |
+0.25% |
134,800 |
| 2024/7/24 |
3,935 |
3,960 |
3,905 |
3,945 |
+0.00% |
84,300 |
| 2024/7/23 |
3,895 |
3,965 |
3,895 |
3,945 |
+1.28% |
69,000 |
| 2024/7/22 |
3,950 |
3,955 |
3,885 |
3,895 |
-1.64% |
95,100 |
| 2024/7/19 |
3,940 |
3,960 |
3,920 |
3,960 |
+0.51% |
61,800 |
| 2024/7/18 |
3,945 |
3,990 |
3,930 |
3,940 |
-0.63% |
63,100 |
| 2024/7/17 |
3,935 |
3,965 |
3,915 |
3,965 |
+1.15% |
61,600 |
| 2024/7/16 |
3,980 |
3,980 |
3,920 |
3,920 |
-1.51% |
65,300 |
| 2024/7/12 |
3,925 |
4,005 |
3,920 |
3,980 |
+1.14% |
63,100 |
| 2024/7/11 |
3,945 |
3,960 |
3,925 |
3,935 |
+0.77% |
58,000 |
| 2024/7/10 |
3,890 |
3,915 |
3,875 |
3,905 |
+0.39% |
79,200 |
| 2024/7/9 |
3,900 |
3,920 |
3,855 |
3,890 |
+0.00% |
173,800 |
| 2024/7/8 |
3,965 |
3,970 |
3,880 |
3,890 |
-2.51% |
128,900 |
| 2024/7/5 |
3,990 |
4,010 |
3,925 |
3,990 |
-0.13% |
132,400 |
| 2024/7/4 |
3,975 |
4,005 |
3,950 |
3,995 |
+1.01% |
56,700 |
| 2024/7/3 |
3,900 |
3,980 |
3,900 |
3,955 |
+1.28% |
86,000 |
| 2024/7/2 |
3,910 |
3,945 |
3,870 |
3,905 |
-0.13% |
104,800 |
| 2024/7/1 |
3,940 |
3,950 |
3,900 |
3,910 |
-0.26% |
107,700 |
| 2024/6/28 |
3,930 |
3,955 |
3,900 |
3,920 |
-0.13% |
81,500 |
| 2024/6/27 |
3,920 |
3,930 |
3,895 |
3,925 |
+0.00% |
61,000 |
| 2024/6/26 |
3,910 |
3,940 |
3,905 |
3,925 |
+0.13% |
47,000 |
| 2024/6/25 |
3,920 |
3,955 |
3,910 |
3,920 |
+0.26% |
65,500 |
| 2024/6/24 |
3,890 |
3,910 |
3,855 |
3,910 |
+0.51% |
76,200 |
| 2024/6/21 |
3,925 |
3,935 |
3,880 |
3,890 |
-0.89% |
229,300 |
| 2024/6/20 |
3,890 |
3,935 |
3,890 |
3,925 |
+0.64% |
60,900 |
| 2024/6/19 |
3,900 |
3,915 |
3,855 |
3,900 |
-0.26% |
100,800 |
| 2024/6/18 |
3,910 |
3,930 |
3,875 |
3,910 |
+0.39% |
96,400 |
| 2024/6/17 |
3,805 |
3,895 |
3,805 |
3,895 |
+1.83% |
153,000 |
| 2024/6/14 |
3,705 |
3,845 |
3,705 |
3,825 |
+2.41% |
209,000 |
| 2024/6/13 |
3,795 |
3,795 |
3,735 |
3,735 |
-1.58% |
110,400 |
| 2024/6/12 |
3,770 |
3,800 |
3,755 |
3,795 |
-0.26% |
116,900 |
| 2024/6/11 |
3,830 |
3,875 |
3,795 |
3,805 |
+0.26% |
203,100 |
| 2024/6/10 |
3,875 |
3,890 |
3,770 |
3,795 |
+0.66% |
386,400 |
| 2024/6/7 |
3,800 |
3,805 |
3,765 |
3,770 |
-1.05% |
73,800 |
| 2024/6/6 |
3,840 |
3,845 |
3,800 |
3,810 |
-0.91% |
46,900 |
| 2024/6/5 |
3,815 |
3,870 |
3,805 |
3,845 |
+0.13% |
53,500 |
| 2024/6/4 |
3,790 |
3,855 |
3,775 |
3,840 |
+0.92% |
91,700 |
| 2024/6/3 |
3,805 |
3,825 |
3,795 |
3,805 |
+0.40% |
62,200 |
| 2024/5/31 |
3,845 |
3,850 |
3,790 |
3,790 |
+0.40% |
336,400 |
| 2024/5/30 |
3,770 |
3,785 |
3,745 |
3,775 |
-0.53% |
128,500 |
| 2024/5/29 |
3,865 |
3,890 |
3,795 |
3,795 |
-1.81% |
90,800 |
| 2024/5/28 |
3,900 |
3,905 |
3,865 |
3,865 |
-0.51% |
75,700 |
| 2024/5/27 |
3,890 |
3,900 |
3,860 |
3,885 |
+0.26% |
59,200 |
| 2024/5/24 |
3,810 |
3,890 |
3,810 |
3,875 |
+0.26% |
73,300 |
| 2024/5/23 |
3,860 |
3,895 |
3,840 |
3,865 |
-0.13% |
56,700 |
| 2024/5/22 |
3,870 |
3,900 |
3,850 |
3,870 |
-0.13% |
63,100 |
| 2024/5/21 |
3,910 |
3,930 |
3,875 |
3,875 |
-0.90% |
61,100 |
| 2024/5/20 |
3,845 |
3,915 |
3,845 |
3,910 |
+1.56% |
56,500 |
| 2024/5/17 |
3,825 |
3,885 |
3,810 |
3,850 |
+0.39% |
70,100 |
| 2024/5/16 |
3,850 |
3,850 |
3,805 |
3,835 |
-0.65% |
85,700 |
| 2024/5/15 |
3,915 |
3,915 |
3,860 |
3,860 |
-1.40% |
92,200 |
| 2024/5/14 |
3,950 |
3,950 |
3,910 |
3,915 |
-0.89% |
81,600 |
| 2024/5/13 |
3,940 |
3,985 |
3,900 |
3,950 |
-0.38% |
84,000 |
| 2024/5/10 |
3,955 |
3,985 |
3,930 |
3,965 |
+0.89% |
103,900 |
| 2024/5/9 |
3,940 |
3,955 |
3,870 |
3,930 |
-0.63% |
229,300 |
| 2024/5/8 |
3,900 |
3,985 |
3,895 |
3,955 |
+1.15% |
162,800 |
| 2024/5/7 |
3,920 |
3,930 |
3,875 |
3,910 |
+0.77% |
177,900 |
| 2024/5/2 |
3,935 |
3,940 |
3,875 |
3,880 |
-1.27% |
357,500 |
| 2024/5/1 |
4,020 |
4,025 |
3,900 |
3,930 |
-10.07% |
537,600 |
| 2024/4/30 |
4,295 |
4,375 |
4,270 |
4,370 |
+3.07% |
230,100 |
| 2024/4/26 |
4,120 |
4,260 |
4,100 |
4,240 |
+2.66% |
117,000 |
| 2024/4/25 |
4,180 |
4,205 |
4,120 |
4,130 |
-1.67% |
101,800 |
| 2024/4/24 |
4,185 |
4,215 |
4,150 |
4,200 |
+1.45% |
157,700 |
| 2024/4/23 |
4,150 |
4,180 |
4,140 |
4,140 |
+0.49% |
84,000 |
| 2024/4/22 |
4,085 |
4,125 |
4,060 |
4,120 |
+2.23% |
92,700 |
| 2024/4/19 |
4,070 |
4,110 |
3,995 |
4,030 |
-0.98% |
141,600 |
| 2024/4/18 |
3,990 |
4,095 |
3,985 |
4,070 |
+1.75% |
86,300 |
| 2024/4/17 |
4,020 |
4,060 |
3,995 |
4,000 |
+0.00% |
117,800 |
| 2024/4/16 |
4,080 |
4,080 |
3,975 |
4,000 |
-2.32% |
136,300 |
| 2024/4/15 |
4,020 |
4,110 |
4,000 |
4,095 |
+1.49% |
101,500 |
| 2024/4/12 |
3,995 |
4,040 |
3,985 |
4,035 |
+1.51% |
78,700 |
| 2024/4/11 |
3,940 |
3,985 |
3,910 |
3,975 |
-0.25% |
70,800 |
| 2024/4/10 |
3,980 |
4,010 |
3,980 |
3,985 |
-0.13% |
34,000 |
| 2024/4/9 |
4,000 |
4,015 |
3,955 |
3,990 |
+0.88% |
51,800 |
| 2024/4/8 |
4,010 |
4,010 |
3,935 |
3,955 |
-0.13% |
73,800 |
| 2024/4/5 |
3,915 |
3,990 |
3,910 |
3,960 |
+0.76% |
88,800 |
| 2024/4/4 |
3,910 |
3,950 |
3,880 |
3,930 |
+0.90% |
97,800 |
| 2024/4/3 |
3,875 |
3,905 |
3,850 |
3,895 |
-0.64% |
99,800 |
| 2024/4/2 |
3,975 |
3,975 |
3,890 |
3,920 |
-1.88% |
99,000 |
| 2024/4/1 |
4,115 |
4,115 |
3,950 |
3,995 |
-2.08% |
127,000 |
| 2024/3/29 |
4,000 |
4,115 |
3,965 |
4,080 |
+3.03% |
181,800 |
| 2024/3/28 |
3,980 |
3,980 |
3,930 |
3,960 |
-2.58% |
192,700 |
| 2024/3/27 |
4,035 |
4,135 |
4,035 |
4,065 |
+1.50% |
333,300 |
| 2024/3/26 |
3,970 |
4,025 |
3,960 |
4,005 |
+0.63% |
195,800 |
| 2024/3/25 |
3,975 |
4,015 |
3,940 |
3,980 |
+0.00% |
242,100 |
|
