| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
1,900 |
1,923 |
1,890 |
1,906 |
+1.60% |
6,900 |
| 2024/9/18 |
1,862 |
1,898 |
1,855 |
1,876 |
+0.81% |
3,100 |
| 2024/9/17 |
1,875 |
1,885 |
1,861 |
1,861 |
-2.00% |
6,500 |
| 2024/9/13 |
1,915 |
1,915 |
1,899 |
1,899 |
-1.20% |
2,400 |
| 2024/9/12 |
1,931 |
1,931 |
1,905 |
1,922 |
+1.64% |
4,500 |
| 2024/9/11 |
1,950 |
1,950 |
1,862 |
1,891 |
-3.03% |
8,000 |
| 2024/9/10 |
1,965 |
1,974 |
1,950 |
1,950 |
-1.12% |
3,800 |
| 2024/9/9 |
1,959 |
1,979 |
1,951 |
1,972 |
-0.50% |
2,900 |
| 2024/9/6 |
2,005 |
2,005 |
1,980 |
1,982 |
-1.20% |
1,800 |
| 2024/9/5 |
2,010 |
2,047 |
1,977 |
2,006 |
-0.25% |
4,900 |
| 2024/9/4 |
2,060 |
2,068 |
2,010 |
2,011 |
+0.05% |
9,900 |
| 2024/9/3 |
2,018 |
2,018 |
2,002 |
2,010 |
-0.40% |
1,200 |
| 2024/9/2 |
2,011 |
2,041 |
2,001 |
2,018 |
+0.80% |
3,500 |
| 2024/8/30 |
2,012 |
2,030 |
2,000 |
2,002 |
-0.40% |
3,200 |
| 2024/8/29 |
2,012 |
2,031 |
2,007 |
2,010 |
-0.35% |
1,400 |
| 2024/8/28 |
2,043 |
2,043 |
2,010 |
2,017 |
-1.03% |
3,300 |
| 2024/8/27 |
2,076 |
2,076 |
2,037 |
2,038 |
-1.16% |
2,800 |
| 2024/8/26 |
2,061 |
2,062 |
2,030 |
2,062 |
+0.44% |
4,500 |
| 2024/8/23 |
2,062 |
2,073 |
2,048 |
2,053 |
+0.10% |
6,800 |
| 2024/8/22 |
2,045 |
2,087 |
2,042 |
2,051 |
-1.30% |
7,500 |
| 2024/8/21 |
1,985 |
2,078 |
1,931 |
2,078 |
+9.08% |
26,400 |
| 2024/8/20 |
1,901 |
1,945 |
1,901 |
1,905 |
+0.32% |
2,800 |
| 2024/8/19 |
1,900 |
1,919 |
1,889 |
1,899 |
-1.09% |
6,200 |
| 2024/8/16 |
1,940 |
1,940 |
1,898 |
1,920 |
+0.00% |
1,800 |
| 2024/8/15 |
1,880 |
1,949 |
1,880 |
1,920 |
+3.17% |
1,700 |
| 2024/8/14 |
1,927 |
1,948 |
1,861 |
1,861 |
-3.43% |
9,300 |
| 2024/8/13 |
1,958 |
1,958 |
1,922 |
1,927 |
+0.05% |
2,300 |
| 2024/8/9 |
1,906 |
1,980 |
1,866 |
1,926 |
+1.05% |
9,200 |
| 2024/8/8 |
1,798 |
1,918 |
1,773 |
1,906 |
+10.56% |
19,700 |
| 2024/8/7 |
1,589 |
1,735 |
1,586 |
1,724 |
+6.16% |
14,100 |
| 2024/8/6 |
1,740 |
1,740 |
1,624 |
1,624 |
+8.27% |
20,800 |
| 2024/8/5 |
1,752 |
1,800 |
1,500 |
1,500 |
-19.87% |
32,400 |
| 2024/8/2 |
1,889 |
1,930 |
1,831 |
1,872 |
-3.21% |
27,500 |
| 2024/8/1 |
1,973 |
1,973 |
1,933 |
1,934 |
-1.93% |
8,900 |
| 2024/7/31 |
1,998 |
2,028 |
1,900 |
1,972 |
-1.05% |
44,100 |
| 2024/7/30 |
1,998 |
1,998 |
1,969 |
1,993 |
+0.05% |
14,300 |
| 2024/7/29 |
2,015 |
2,016 |
1,958 |
1,992 |
-1.29% |
62,900 |
| 2024/7/26 |
2,049 |
2,068 |
1,989 |
2,018 |
-18.33% |
116,900 |
| 2024/7/25 |
2,453 |
2,488 |
2,439 |
2,471 |
-0.68% |
14,900 |
| 2024/7/24 |
2,533 |
2,550 |
2,455 |
2,488 |
-2.16% |
15,500 |
| 2024/7/23 |
2,530 |
2,585 |
2,521 |
2,543 |
+1.27% |
18,900 |
| 2024/7/22 |
2,498 |
2,520 |
2,467 |
2,511 |
+2.57% |
15,300 |
| 2024/7/19 |
2,424 |
2,487 |
2,410 |
2,448 |
+3.12% |
8,900 |
| 2024/7/18 |
2,381 |
2,385 |
2,366 |
2,374 |
-0.29% |
1,400 |
| 2024/7/17 |
2,398 |
2,398 |
2,378 |
2,381 |
-0.71% |
2,300 |
| 2024/7/16 |
2,397 |
2,400 |
2,340 |
2,398 |
-0.12% |
12,800 |
| 2024/7/12 |
2,393 |
2,438 |
2,392 |
2,401 |
-0.83% |
2,800 |
| 2024/7/11 |
2,363 |
2,439 |
2,363 |
2,421 |
+2.93% |
4,700 |
| 2024/7/10 |
2,496 |
2,600 |
2,349 |
2,352 |
+2.44% |
52,300 |
| 2024/7/9 |
2,300 |
2,306 |
2,295 |
2,296 |
-0.04% |
3,400 |
| 2024/7/8 |
2,308 |
2,308 |
2,297 |
2,297 |
-0.13% |
2,700 |
| 2024/7/5 |
2,290 |
2,300 |
2,290 |
2,300 |
+0.35% |
1,900 |
| 2024/7/4 |
2,329 |
2,344 |
2,226 |
2,292 |
-1.16% |
10,600 |
| 2024/7/3 |
2,317 |
2,351 |
2,317 |
2,319 |
+0.09% |
1,700 |
| 2024/7/2 |
2,330 |
2,330 |
2,315 |
2,317 |
-0.56% |
800 |
| 2024/7/1 |
2,346 |
2,346 |
2,300 |
2,330 |
+0.60% |
2,700 |
| 2024/6/28 |
2,319 |
2,330 |
2,302 |
2,316 |
+0.17% |
1,700 |
| 2024/6/26 |
2,324 |
2,325 |
2,312 |
2,312 |
-0.52% |
3,600 |
| 2024/6/25 |
2,351 |
2,351 |
2,323 |
2,324 |
+0.09% |
1,800 |
| 2024/6/24 |
2,337 |
2,370 |
2,322 |
2,322 |
+0.13% |
4,700 |
| 2024/6/21 |
2,294 |
2,319 |
2,273 |
2,319 |
+2.47% |
1,200 |
| 2024/6/20 |
2,259 |
2,300 |
2,258 |
2,263 |
+0.85% |
2,300 |
| 2024/6/19 |
2,234 |
2,262 |
2,223 |
2,244 |
+0.94% |
1,000 |
| 2024/6/18 |
2,236 |
2,240 |
2,223 |
2,223 |
-0.18% |
1,600 |
| 2024/6/17 |
2,219 |
2,227 |
2,219 |
2,227 |
+0.41% |
1,300 |
| 2024/6/14 |
2,226 |
2,233 |
2,210 |
2,218 |
-0.36% |
1,700 |
| 2024/6/13 |
2,233 |
2,234 |
2,216 |
2,226 |
-0.09% |
3,500 |
| 2024/6/12 |
2,233 |
2,240 |
2,228 |
2,228 |
-0.09% |
1,100 |
| 2024/6/11 |
2,259 |
2,259 |
2,230 |
2,230 |
-1.15% |
12,200 |
| 2024/6/10 |
2,251 |
2,280 |
2,251 |
2,256 |
+0.00% |
8,800 |
| 2024/6/7 |
2,272 |
2,281 |
2,249 |
2,256 |
-1.05% |
1,700 |
| 2024/6/6 |
2,272 |
2,280 |
2,260 |
2,280 |
+0.26% |
1,800 |
| 2024/6/5 |
2,290 |
2,290 |
2,272 |
2,274 |
-0.70% |
2,100 |
| 2024/6/4 |
2,291 |
2,291 |
2,286 |
2,290 |
-0.43% |
2,100 |
| 2024/6/3 |
2,290 |
2,300 |
2,290 |
2,300 |
+0.22% |
1,800 |
| 2024/5/31 |
2,228 |
2,301 |
2,228 |
2,295 |
+2.00% |
9,100 |
| 2024/5/30 |
2,258 |
2,258 |
2,220 |
2,250 |
-1.32% |
5,400 |
| 2024/5/29 |
2,328 |
2,328 |
2,255 |
2,280 |
-2.06% |
9,600 |
| 2024/5/28 |
2,338 |
2,352 |
2,306 |
2,328 |
-0.51% |
6,500 |
| 2024/5/27 |
2,351 |
2,401 |
2,301 |
2,340 |
-0.43% |
12,600 |
| 2024/5/24 |
2,375 |
2,375 |
2,350 |
2,350 |
-0.84% |
2,700 |
| 2024/5/23 |
2,406 |
2,414 |
2,369 |
2,370 |
-1.25% |
7,100 |
| 2024/5/22 |
2,375 |
2,429 |
2,363 |
2,400 |
+1.14% |
7,500 |
| 2024/5/21 |
2,409 |
2,409 |
2,363 |
2,373 |
-1.29% |
6,400 |
| 2024/5/20 |
2,373 |
2,414 |
2,373 |
2,404 |
+1.31% |
3,900 |
| 2024/5/17 |
2,344 |
2,373 |
2,340 |
2,373 |
+1.11% |
6,900 |
| 2024/5/16 |
2,428 |
2,428 |
2,333 |
2,347 |
-3.73% |
14,300 |
| 2024/5/15 |
2,435 |
2,460 |
2,413 |
2,438 |
-0.04% |
9,400 |
| 2024/5/14 |
2,420 |
2,448 |
2,410 |
2,439 |
+0.79% |
4,000 |
| 2024/5/13 |
2,470 |
2,470 |
2,406 |
2,420 |
-2.02% |
17,200 |
| 2024/5/10 |
2,534 |
2,534 |
2,463 |
2,470 |
-2.53% |
23,000 |
| 2024/5/9 |
2,511 |
2,565 |
2,480 |
2,534 |
+2.18% |
38,200 |
| 2024/5/8 |
2,470 |
2,494 |
2,453 |
2,480 |
-0.72% |
7,200 |
| 2024/5/7 |
2,500 |
2,510 |
2,475 |
2,498 |
+0.93% |
2,800 |
| 2024/5/2 |
2,490 |
2,547 |
2,444 |
2,475 |
-0.60% |
11,800 |
| 2024/5/1 |
2,478 |
2,513 |
2,444 |
2,490 |
+0.48% |
3,100 |
| 2024/4/30 |
2,464 |
2,480 |
2,442 |
2,478 |
+1.10% |
5,100 |
| 2024/4/26 |
2,453 |
2,467 |
2,434 |
2,451 |
-0.08% |
6,400 |
| 2024/4/25 |
2,471 |
2,498 |
2,453 |
2,453 |
-0.77% |
7,400 |
| 2024/4/24 |
2,518 |
2,525 |
2,472 |
2,472 |
-2.18% |
7,000 |
| 2024/4/23 |
2,451 |
2,543 |
2,451 |
2,527 |
+3.10% |
9,500 |
| 2024/4/22 |
2,440 |
2,488 |
2,408 |
2,451 |
-0.53% |
7,000 |
| 2024/4/19 |
2,451 |
2,494 |
2,401 |
2,464 |
-1.40% |
10,600 |
| 2024/4/18 |
2,486 |
2,499 |
2,433 |
2,499 |
+0.48% |
2,200 |
| 2024/4/17 |
2,538 |
2,540 |
2,451 |
2,487 |
-1.31% |
2,500 |
| 2024/4/16 |
2,502 |
2,520 |
2,502 |
2,520 |
-0.79% |
2,200 |
| 2024/4/15 |
2,501 |
2,548 |
2,490 |
2,540 |
+0.20% |
5,700 |
| 2024/4/12 |
2,546 |
2,550 |
2,512 |
2,535 |
+0.08% |
1,900 |
| 2024/4/11 |
2,532 |
2,571 |
2,528 |
2,533 |
-1.25% |
1,500 |
| 2024/4/10 |
2,548 |
2,598 |
2,536 |
2,565 |
+0.63% |
3,600 |
| 2024/4/9 |
2,515 |
2,551 |
2,515 |
2,549 |
+1.39% |
2,100 |
| 2024/4/8 |
2,503 |
2,514 |
2,467 |
2,514 |
+2.49% |
2,500 |
| 2024/4/5 |
2,454 |
2,466 |
2,401 |
2,453 |
-1.57% |
7,200 |
| 2024/4/4 |
2,518 |
2,539 |
2,480 |
2,492 |
-1.07% |
4,900 |
| 2024/4/3 |
2,628 |
2,628 |
2,519 |
2,519 |
-2.29% |
6,600 |
| 2024/4/2 |
2,558 |
2,653 |
2,539 |
2,578 |
+0.04% |
7,500 |
| 2024/4/1 |
2,654 |
2,755 |
2,516 |
2,577 |
-2.39% |
15,000 |
| 2024/3/29 |
2,547 |
2,640 |
2,547 |
2,640 |
+4.14% |
6,600 |
| 2024/3/28 |
2,499 |
2,535 |
2,471 |
2,535 |
+1.40% |
9,000 |
| 2024/3/27 |
2,500 |
2,540 |
2,500 |
2,500 |
+0.08% |
9,700 |
| 2024/3/26 |
2,500 |
2,500 |
2,490 |
2,498 |
+0.20% |
5,400 |
| 2024/3/25 |
2,438 |
2,499 |
2,438 |
2,493 |
+2.80% |
5,800 |
| 2024/3/22 |
2,430 |
2,431 |
2,415 |
2,425 |
+0.29% |
1,500 |
|
