| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
3,055 |
3,130 |
3,015 |
3,045 |
+2.15% |
29,700 |
| 2024/9/11 |
2,976 |
3,100 |
2,935 |
2,981 |
+0.17% |
21,700 |
| 2024/9/10 |
3,060 |
3,060 |
2,950 |
2,976 |
-4.00% |
20,600 |
| 2024/9/9 |
2,878 |
3,135 |
2,872 |
3,100 |
+7.04% |
41,200 |
| 2024/9/6 |
2,910 |
2,969 |
2,893 |
2,896 |
+0.49% |
24,400 |
| 2024/9/5 |
2,793 |
2,900 |
2,793 |
2,882 |
+3.19% |
19,800 |
| 2024/9/4 |
2,786 |
2,826 |
2,750 |
2,793 |
-1.52% |
15,400 |
| 2024/9/3 |
2,800 |
2,843 |
2,800 |
2,836 |
+0.89% |
17,300 |
| 2024/9/2 |
2,790 |
2,820 |
2,761 |
2,811 |
+0.75% |
44,800 |
| 2024/8/30 |
2,763 |
2,790 |
2,739 |
2,790 |
+1.90% |
16,300 |
| 2024/8/29 |
2,715 |
2,765 |
2,700 |
2,738 |
+1.37% |
17,700 |
| 2024/8/28 |
2,682 |
2,738 |
2,655 |
2,701 |
+0.71% |
7,400 |
| 2024/8/27 |
2,681 |
2,703 |
2,649 |
2,682 |
+1.17% |
6,800 |
| 2024/8/26 |
2,586 |
2,651 |
2,566 |
2,651 |
+2.51% |
6,300 |
| 2024/8/23 |
2,609 |
2,653 |
2,552 |
2,586 |
-0.88% |
29,300 |
| 2024/8/22 |
2,699 |
2,703 |
2,579 |
2,609 |
-3.33% |
24,600 |
| 2024/8/21 |
2,653 |
2,715 |
2,653 |
2,699 |
+0.86% |
4,700 |
| 2024/8/20 |
2,716 |
2,742 |
2,676 |
2,676 |
+0.38% |
13,400 |
| 2024/8/19 |
2,659 |
2,749 |
2,633 |
2,666 |
+2.18% |
20,700 |
| 2024/8/16 |
2,617 |
2,704 |
2,609 |
2,609 |
-0.27% |
11,600 |
| 2024/8/15 |
2,667 |
2,667 |
2,579 |
2,616 |
-0.98% |
7,000 |
| 2024/8/14 |
2,698 |
2,698 |
2,600 |
2,642 |
-1.45% |
16,700 |
| 2024/8/13 |
2,682 |
2,682 |
2,571 |
2,681 |
+14.97% |
24,300 |
| 2024/8/9 |
2,536 |
2,543 |
2,316 |
2,332 |
-0.60% |
17,600 |
| 2024/8/8 |
2,314 |
2,395 |
2,276 |
2,346 |
+3.62% |
7,800 |
| 2024/8/7 |
2,286 |
2,414 |
2,211 |
2,264 |
-1.44% |
27,700 |
| 2024/8/6 |
2,241 |
2,469 |
2,241 |
2,297 |
+4.84% |
37,000 |
| 2024/8/5 |
2,513 |
2,551 |
2,151 |
2,191 |
-17.35% |
46,100 |
| 2024/8/2 |
2,750 |
2,751 |
2,650 |
2,651 |
-4.43% |
18,400 |
| 2024/8/1 |
2,870 |
2,870 |
2,730 |
2,774 |
-3.34% |
12,600 |
| 2024/7/31 |
2,804 |
2,870 |
2,779 |
2,870 |
+3.02% |
6,800 |
| 2024/7/30 |
2,772 |
2,806 |
2,742 |
2,786 |
+0.51% |
36,400 |
| 2024/7/29 |
2,747 |
2,796 |
2,743 |
2,772 |
+0.91% |
7,300 |
| 2024/7/26 |
2,701 |
2,811 |
2,700 |
2,747 |
+2.19% |
6,800 |
| 2024/7/25 |
2,765 |
2,778 |
2,681 |
2,688 |
-2.18% |
13,300 |
| 2024/7/24 |
2,824 |
2,824 |
2,734 |
2,748 |
-2.76% |
8,800 |
| 2024/7/23 |
2,880 |
2,880 |
2,826 |
2,826 |
-1.77% |
6,500 |
| 2024/7/22 |
2,895 |
2,895 |
2,809 |
2,877 |
+0.24% |
6,400 |
| 2024/7/19 |
2,888 |
2,920 |
2,861 |
2,870 |
-0.62% |
6,400 |
| 2024/7/18 |
2,866 |
2,930 |
2,826 |
2,888 |
+0.24% |
5,600 |
| 2024/7/17 |
2,881 |
2,910 |
2,881 |
2,881 |
+1.05% |
6,400 |
| 2024/7/16 |
2,824 |
2,880 |
2,820 |
2,851 |
+2.00% |
7,900 |
| 2024/7/12 |
2,740 |
2,834 |
2,740 |
2,795 |
+2.01% |
10,100 |
| 2024/7/11 |
2,710 |
2,769 |
2,688 |
2,740 |
+1.33% |
12,800 |
| 2024/7/10 |
2,845 |
2,845 |
2,702 |
2,704 |
-4.11% |
23,100 |
| 2024/7/9 |
2,950 |
2,950 |
2,799 |
2,820 |
-2.83% |
21,300 |
| 2024/7/8 |
2,979 |
2,979 |
2,851 |
2,902 |
-2.49% |
15,800 |
| 2024/7/5 |
2,880 |
2,976 |
2,880 |
2,976 |
+4.60% |
16,100 |
| 2024/7/4 |
2,855 |
2,876 |
2,829 |
2,845 |
+0.71% |
9,400 |
| 2024/7/3 |
2,825 |
2,866 |
2,811 |
2,825 |
+0.14% |
15,000 |
| 2024/7/2 |
2,834 |
2,843 |
2,800 |
2,821 |
+0.86% |
5,200 |
| 2024/7/1 |
2,850 |
2,880 |
2,755 |
2,797 |
-1.51% |
12,000 |
| 2024/6/28 |
2,805 |
2,867 |
2,760 |
2,840 |
+3.09% |
20,800 |
| 2024/6/27 |
2,798 |
2,840 |
2,755 |
2,755 |
-1.54% |
12,300 |
| 2024/6/26 |
2,707 |
2,798 |
2,707 |
2,798 |
+4.33% |
13,800 |
| 2024/6/25 |
2,680 |
2,735 |
2,660 |
2,682 |
+0.15% |
25,900 |
| 2024/6/24 |
2,640 |
2,678 |
2,619 |
2,678 |
+1.67% |
11,600 |
| 2024/6/21 |
2,627 |
2,634 |
2,615 |
2,634 |
+0.23% |
1,800 |
| 2024/6/20 |
2,585 |
2,628 |
2,585 |
2,628 |
+0.61% |
1,700 |
| 2024/6/19 |
2,610 |
2,637 |
2,603 |
2,612 |
+0.04% |
2,500 |
| 2024/6/18 |
2,594 |
2,620 |
2,585 |
2,611 |
+1.32% |
3,200 |
| 2024/6/17 |
2,602 |
2,605 |
2,577 |
2,577 |
-1.53% |
4,800 |
| 2024/6/14 |
2,563 |
2,633 |
2,560 |
2,617 |
+1.87% |
14,200 |
| 2024/6/13 |
2,586 |
2,593 |
2,562 |
2,569 |
-0.46% |
3,200 |
| 2024/6/12 |
2,592 |
2,596 |
2,567 |
2,581 |
-0.73% |
3,300 |
| 2024/6/11 |
2,545 |
2,606 |
2,545 |
2,600 |
+2.00% |
7,600 |
| 2024/6/10 |
2,581 |
2,584 |
2,528 |
2,549 |
-1.89% |
14,600 |
| 2024/6/7 |
2,589 |
2,619 |
2,567 |
2,598 |
+1.05% |
4,800 |
| 2024/6/6 |
2,633 |
2,633 |
2,564 |
2,571 |
-1.19% |
4,800 |
| 2024/6/5 |
2,620 |
2,620 |
2,572 |
2,602 |
+0.08% |
7,800 |
| 2024/6/4 |
2,587 |
2,639 |
2,583 |
2,600 |
-0.54% |
8,900 |
| 2024/6/3 |
2,641 |
2,641 |
2,600 |
2,614 |
-0.08% |
4,300 |
| 2024/5/31 |
2,583 |
2,641 |
2,583 |
2,616 |
+1.24% |
11,400 |
| 2024/5/30 |
2,587 |
2,604 |
2,550 |
2,584 |
-0.69% |
18,300 |
| 2024/5/29 |
2,676 |
2,676 |
2,567 |
2,602 |
-2.14% |
7,200 |
| 2024/5/28 |
2,650 |
2,686 |
2,621 |
2,659 |
-0.04% |
11,800 |
| 2024/5/27 |
2,622 |
2,675 |
2,620 |
2,660 |
+2.11% |
17,000 |
| 2024/5/24 |
2,616 |
2,618 |
2,566 |
2,605 |
-0.57% |
3,300 |
| 2024/5/23 |
2,571 |
2,620 |
2,570 |
2,620 |
+1.95% |
5,600 |
| 2024/5/22 |
2,631 |
2,635 |
2,570 |
2,570 |
-2.17% |
6,100 |
| 2024/5/21 |
2,600 |
2,649 |
2,592 |
2,627 |
+1.62% |
16,300 |
| 2024/5/20 |
2,552 |
2,590 |
2,551 |
2,585 |
+1.29% |
6,900 |
| 2024/5/17 |
2,547 |
2,589 |
2,543 |
2,552 |
+0.20% |
5,800 |
| 2024/5/16 |
2,555 |
2,555 |
2,500 |
2,547 |
-0.24% |
18,700 |
| 2024/5/15 |
2,534 |
2,553 |
2,508 |
2,553 |
+1.79% |
11,100 |
| 2024/5/14 |
2,562 |
2,631 |
2,506 |
2,508 |
-4.78% |
38,400 |
| 2024/5/13 |
2,647 |
2,648 |
2,583 |
2,634 |
+1.27% |
16,500 |
| 2024/5/10 |
2,680 |
2,682 |
2,598 |
2,601 |
-3.42% |
16,300 |
| 2024/5/9 |
2,654 |
2,700 |
2,605 |
2,693 |
+3.38% |
14,700 |
| 2024/5/8 |
2,610 |
2,625 |
2,602 |
2,605 |
-0.04% |
5,300 |
| 2024/5/7 |
2,674 |
2,674 |
2,606 |
2,606 |
-1.03% |
10,300 |
| 2024/5/2 |
2,657 |
2,664 |
2,627 |
2,633 |
-1.31% |
3,700 |
| 2024/5/1 |
2,673 |
2,673 |
2,640 |
2,668 |
+0.45% |
6,300 |
| 2024/4/30 |
2,570 |
2,673 |
2,570 |
2,656 |
+2.91% |
14,100 |
| 2024/4/26 |
2,579 |
2,602 |
2,531 |
2,581 |
-0.23% |
49,500 |
| 2024/4/25 |
2,589 |
2,593 |
2,565 |
2,587 |
-0.96% |
6,200 |
| 2024/4/24 |
2,536 |
2,617 |
2,536 |
2,612 |
+3.00% |
12,800 |
| 2024/4/23 |
2,573 |
2,573 |
2,526 |
2,536 |
-2.35% |
11,500 |
| 2024/4/22 |
2,443 |
2,601 |
2,443 |
2,597 |
+6.92% |
35,800 |
| 2024/4/19 |
2,478 |
2,500 |
2,375 |
2,429 |
-2.21% |
36,900 |
| 2024/4/18 |
2,445 |
2,508 |
2,432 |
2,484 |
+1.60% |
12,500 |
| 2024/4/17 |
2,493 |
2,493 |
2,440 |
2,445 |
-1.73% |
23,700 |
| 2024/4/16 |
2,585 |
2,586 |
2,477 |
2,488 |
-3.60% |
34,200 |
| 2024/4/15 |
2,577 |
2,598 |
2,565 |
2,581 |
-0.50% |
9,400 |
| 2024/4/12 |
2,637 |
2,637 |
2,585 |
2,594 |
-1.48% |
9,700 |
| 2024/4/11 |
2,663 |
2,663 |
2,600 |
2,633 |
-1.16% |
8,300 |
| 2024/4/10 |
2,618 |
2,664 |
2,614 |
2,664 |
+1.76% |
15,000 |
| 2024/4/9 |
2,639 |
2,639 |
2,586 |
2,618 |
+0.38% |
14,600 |
| 2024/4/8 |
2,638 |
2,659 |
2,589 |
2,608 |
+0.12% |
12,100 |
| 2024/4/5 |
2,650 |
2,650 |
2,582 |
2,605 |
-1.77% |
12,100 |
| 2024/4/4 |
2,677 |
2,677 |
2,643 |
2,652 |
+0.15% |
7,800 |
| 2024/4/3 |
2,600 |
2,680 |
2,598 |
2,648 |
+0.72% |
7,500 |
| 2024/4/2 |
2,682 |
2,682 |
2,605 |
2,629 |
-1.02% |
13,900 |
| 2024/4/1 |
2,705 |
2,705 |
2,635 |
2,656 |
-0.97% |
7,200 |
| 2024/3/29 |
2,671 |
2,695 |
2,660 |
2,682 |
+0.41% |
8,500 |
| 2024/3/28 |
2,671 |
2,710 |
2,660 |
2,671 |
-0.45% |
9,800 |
| 2024/3/27 |
2,667 |
2,697 |
2,667 |
2,683 |
+0.00% |
5,200 |
| 2024/3/26 |
2,632 |
2,707 |
2,630 |
2,683 |
+1.55% |
9,200 |
| 2024/3/25 |
2,653 |
2,668 |
2,632 |
2,642 |
-0.97% |
7,600 |
| 2024/3/22 |
2,693 |
2,693 |
2,638 |
2,668 |
-0.93% |
10,500 |
| 2024/3/21 |
2,700 |
2,737 |
2,669 |
2,693 |
-0.11% |
21,100 |
| 2024/3/19 |
2,665 |
2,720 |
2,662 |
2,696 |
+1.43% |
12,200 |
| 2024/3/18 |
2,630 |
2,660 |
2,621 |
2,658 |
+2.03% |
8,000 |
|
