| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
2,223 |
2,260 |
2,204 |
2,236 |
+1.36% |
21,200 |
| 2024/9/11 |
2,230 |
2,246 |
2,177 |
2,206 |
-1.74% |
18,700 |
| 2024/9/10 |
2,288 |
2,290 |
2,229 |
2,245 |
-0.75% |
13,000 |
| 2024/9/9 |
2,205 |
2,273 |
2,205 |
2,262 |
+0.31% |
17,000 |
| 2024/9/6 |
2,281 |
2,284 |
2,226 |
2,255 |
-1.14% |
11,100 |
| 2024/9/5 |
2,275 |
2,327 |
2,253 |
2,281 |
-0.57% |
17,700 |
| 2024/9/4 |
2,360 |
2,383 |
2,274 |
2,294 |
-4.30% |
16,900 |
| 2024/9/3 |
2,371 |
2,415 |
2,360 |
2,397 |
+1.10% |
8,000 |
| 2024/9/2 |
2,399 |
2,399 |
2,343 |
2,371 |
-1.17% |
8,100 |
| 2024/8/30 |
2,368 |
2,405 |
2,354 |
2,399 |
+0.63% |
10,700 |
| 2024/8/29 |
2,338 |
2,384 |
2,331 |
2,384 |
+0.80% |
13,100 |
| 2024/8/28 |
2,403 |
2,403 |
2,354 |
2,365 |
-2.67% |
10,000 |
| 2024/8/27 |
2,402 |
2,430 |
2,402 |
2,430 |
+1.17% |
14,000 |
| 2024/8/26 |
2,415 |
2,442 |
2,391 |
2,402 |
-0.54% |
11,800 |
| 2024/8/23 |
2,424 |
2,425 |
2,373 |
2,415 |
-0.41% |
7,900 |
| 2024/8/22 |
2,392 |
2,492 |
2,359 |
2,425 |
+2.19% |
11,600 |
| 2024/8/21 |
2,354 |
2,393 |
2,351 |
2,373 |
-0.59% |
7,200 |
| 2024/8/20 |
2,347 |
2,388 |
2,300 |
2,387 |
+3.51% |
13,300 |
| 2024/8/19 |
2,424 |
2,424 |
2,302 |
2,306 |
-4.87% |
10,700 |
| 2024/8/16 |
2,372 |
2,424 |
2,372 |
2,424 |
+3.28% |
13,200 |
| 2024/8/15 |
2,376 |
2,404 |
2,345 |
2,347 |
-1.59% |
15,100 |
| 2024/8/14 |
2,310 |
2,407 |
2,265 |
2,385 |
+3.25% |
18,200 |
| 2024/8/13 |
2,205 |
2,320 |
2,200 |
2,310 |
+5.82% |
17,100 |
| 2024/8/9 |
2,221 |
2,229 |
2,147 |
2,183 |
+0.55% |
28,200 |
| 2024/8/8 |
2,163 |
2,300 |
2,126 |
2,171 |
-1.27% |
24,600 |
| 2024/8/7 |
2,124 |
2,255 |
2,124 |
2,199 |
+0.55% |
15,400 |
| 2024/8/6 |
2,161 |
2,315 |
2,058 |
2,187 |
+8.75% |
16,000 |
| 2024/8/5 |
2,130 |
2,172 |
2,008 |
2,011 |
-12.26% |
23,200 |
| 2024/8/2 |
2,492 |
2,505 |
2,292 |
2,292 |
-8.32% |
33,200 |
| 2024/8/1 |
2,625 |
2,649 |
2,500 |
2,500 |
-4.51% |
17,400 |
| 2024/7/31 |
2,529 |
2,671 |
2,522 |
2,618 |
-4.07% |
24,600 |
| 2024/7/30 |
2,707 |
2,729 |
2,653 |
2,729 |
-0.55% |
14,300 |
| 2024/7/29 |
2,712 |
2,785 |
2,659 |
2,744 |
+3.08% |
14,300 |
| 2024/7/26 |
2,684 |
2,716 |
2,662 |
2,662 |
+0.08% |
12,100 |
| 2024/7/25 |
2,700 |
2,713 |
2,625 |
2,660 |
-0.49% |
30,000 |
| 2024/7/24 |
2,673 |
2,763 |
2,673 |
2,673 |
-1.11% |
16,600 |
| 2024/7/23 |
2,750 |
2,781 |
2,651 |
2,703 |
-1.31% |
9,600 |
| 2024/7/22 |
2,813 |
2,846 |
2,739 |
2,739 |
-4.10% |
8,700 |
| 2024/7/19 |
2,905 |
2,910 |
2,852 |
2,856 |
-1.69% |
9,000 |
| 2024/7/18 |
2,940 |
2,965 |
2,905 |
2,905 |
-2.84% |
9,500 |
| 2024/7/17 |
2,971 |
2,999 |
2,971 |
2,990 |
+0.64% |
4,800 |
| 2024/7/16 |
3,040 |
3,045 |
2,971 |
2,971 |
-1.46% |
8,300 |
| 2024/7/12 |
2,999 |
3,065 |
2,999 |
3,015 |
-0.17% |
20,200 |
| 2024/7/11 |
2,996 |
3,060 |
2,966 |
3,020 |
+1.89% |
34,600 |
| 2024/7/10 |
2,840 |
2,969 |
2,813 |
2,964 |
+3.42% |
62,100 |
| 2024/7/9 |
2,791 |
2,900 |
2,784 |
2,866 |
+2.65% |
34,500 |
| 2024/7/8 |
2,758 |
2,805 |
2,758 |
2,792 |
+1.27% |
16,800 |
| 2024/7/5 |
2,787 |
2,787 |
2,754 |
2,757 |
-1.08% |
6,800 |
| 2024/7/4 |
2,767 |
2,805 |
2,765 |
2,787 |
+0.00% |
15,400 |
| 2024/7/3 |
2,765 |
2,790 |
2,741 |
2,787 |
+0.00% |
19,800 |
| 2024/7/2 |
2,790 |
2,805 |
2,761 |
2,787 |
+0.07% |
17,800 |
| 2024/7/1 |
2,767 |
2,799 |
2,762 |
2,785 |
+0.61% |
9,100 |
| 2024/6/28 |
2,787 |
2,787 |
2,726 |
2,768 |
-0.68% |
14,400 |
| 2024/6/27 |
2,735 |
2,787 |
2,723 |
2,787 |
+2.01% |
21,400 |
| 2024/6/26 |
2,719 |
2,739 |
2,680 |
2,732 |
+0.85% |
19,400 |
| 2024/6/25 |
2,667 |
2,727 |
2,651 |
2,709 |
+1.20% |
22,200 |
| 2024/6/24 |
2,651 |
2,704 |
2,642 |
2,677 |
+1.02% |
16,200 |
| 2024/6/21 |
2,659 |
2,689 |
2,616 |
2,650 |
-0.34% |
23,700 |
| 2024/6/20 |
2,629 |
2,675 |
2,606 |
2,659 |
+0.04% |
10,300 |
| 2024/6/19 |
2,665 |
2,693 |
2,640 |
2,658 |
+0.30% |
12,200 |
| 2024/6/18 |
2,534 |
2,663 |
2,534 |
2,650 |
+4.58% |
15,100 |
| 2024/6/17 |
2,542 |
2,556 |
2,513 |
2,534 |
-0.59% |
8,900 |
| 2024/6/14 |
2,483 |
2,550 |
2,480 |
2,549 |
+1.96% |
36,600 |
| 2024/6/13 |
2,586 |
2,608 |
2,480 |
2,500 |
-3.33% |
21,800 |
| 2024/6/12 |
2,566 |
2,615 |
2,550 |
2,586 |
-0.23% |
14,800 |
| 2024/6/11 |
2,666 |
2,666 |
2,577 |
2,592 |
-2.52% |
9,400 |
| 2024/6/10 |
2,636 |
2,666 |
2,636 |
2,659 |
-0.60% |
12,500 |
| 2024/6/7 |
2,674 |
2,685 |
2,655 |
2,675 |
+0.00% |
5,000 |
| 2024/6/6 |
2,659 |
2,689 |
2,650 |
2,675 |
+1.56% |
8,600 |
| 2024/6/5 |
2,738 |
2,738 |
2,634 |
2,634 |
-5.35% |
16,100 |
| 2024/6/4 |
2,801 |
2,811 |
2,766 |
2,783 |
-0.75% |
11,500 |
| 2024/6/3 |
2,726 |
2,843 |
2,698 |
2,804 |
+4.08% |
22,700 |
| 2024/5/31 |
2,655 |
2,715 |
2,652 |
2,694 |
+1.66% |
17,200 |
| 2024/5/30 |
2,546 |
2,650 |
2,546 |
2,650 |
+1.42% |
11,800 |
| 2024/5/29 |
2,663 |
2,667 |
2,607 |
2,613 |
-1.10% |
5,900 |
| 2024/5/28 |
2,670 |
2,675 |
2,625 |
2,642 |
+0.84% |
11,500 |
| 2024/5/27 |
2,577 |
2,620 |
2,562 |
2,620 |
+1.24% |
4,800 |
| 2024/5/24 |
2,545 |
2,589 |
2,545 |
2,588 |
+0.39% |
6,400 |
| 2024/5/23 |
2,585 |
2,610 |
2,552 |
2,578 |
-1.04% |
4,400 |
| 2024/5/22 |
2,598 |
2,645 |
2,582 |
2,605 |
+0.27% |
12,300 |
| 2024/5/21 |
2,591 |
2,598 |
2,579 |
2,598 |
+1.29% |
5,000 |
| 2024/5/20 |
2,571 |
2,590 |
2,558 |
2,565 |
-0.23% |
6,900 |
| 2024/5/17 |
2,510 |
2,579 |
2,509 |
2,571 |
+2.15% |
4,400 |
| 2024/5/16 |
2,514 |
2,544 |
2,490 |
2,517 |
-0.20% |
5,400 |
| 2024/5/15 |
2,560 |
2,562 |
2,513 |
2,522 |
-0.39% |
3,300 |
| 2024/5/14 |
2,592 |
2,592 |
2,494 |
2,532 |
-2.35% |
9,300 |
| 2024/5/13 |
2,580 |
2,599 |
2,555 |
2,593 |
+0.50% |
5,100 |
| 2024/5/10 |
2,589 |
2,589 |
2,556 |
2,580 |
+0.51% |
8,400 |
| 2024/5/9 |
2,497 |
2,578 |
2,497 |
2,567 |
+2.80% |
6,900 |
| 2024/5/8 |
2,504 |
2,564 |
2,487 |
2,497 |
-0.40% |
9,800 |
| 2024/5/7 |
2,500 |
2,508 |
2,448 |
2,507 |
+0.56% |
9,900 |
| 2024/5/2 |
2,482 |
2,508 |
2,464 |
2,493 |
+0.44% |
10,200 |
| 2024/5/1 |
2,477 |
2,482 |
2,411 |
2,482 |
+1.93% |
11,100 |
| 2024/4/30 |
2,359 |
2,436 |
2,352 |
2,435 |
+4.46% |
9,100 |
| 2024/4/26 |
2,318 |
2,367 |
2,288 |
2,331 |
-1.56% |
11,700 |
| 2024/4/25 |
2,427 |
2,427 |
2,364 |
2,368 |
-2.43% |
11,700 |
| 2024/4/24 |
2,351 |
2,451 |
2,351 |
2,427 |
+3.32% |
11,100 |
| 2024/4/23 |
2,366 |
2,394 |
2,343 |
2,349 |
-0.72% |
5,900 |
| 2024/4/22 |
2,343 |
2,383 |
2,340 |
2,366 |
+2.38% |
8,900 |
| 2024/4/19 |
2,382 |
2,384 |
2,300 |
2,311 |
-3.91% |
13,100 |
| 2024/4/18 |
2,341 |
2,405 |
2,337 |
2,405 |
+3.22% |
8,800 |
| 2024/4/17 |
2,331 |
2,370 |
2,323 |
2,330 |
-0.04% |
11,800 |
| 2024/4/16 |
2,362 |
2,392 |
2,328 |
2,331 |
-2.10% |
13,600 |
| 2024/4/15 |
2,350 |
2,404 |
2,350 |
2,381 |
-0.50% |
7,800 |
| 2024/4/12 |
2,387 |
2,417 |
2,381 |
2,393 |
+0.55% |
13,700 |
| 2024/4/11 |
2,343 |
2,399 |
2,322 |
2,380 |
+0.29% |
7,000 |
| 2024/4/10 |
2,400 |
2,400 |
2,357 |
2,373 |
-1.45% |
8,600 |
| 2024/4/9 |
2,391 |
2,421 |
2,381 |
2,408 |
+0.33% |
15,100 |
| 2024/4/8 |
2,386 |
2,414 |
2,380 |
2,400 |
+1.44% |
13,800 |
| 2024/4/5 |
2,352 |
2,399 |
2,305 |
2,366 |
-0.76% |
21,700 |
| 2024/4/4 |
2,387 |
2,401 |
2,363 |
2,384 |
-0.08% |
23,400 |
| 2024/4/3 |
2,400 |
2,426 |
2,372 |
2,386 |
-1.93% |
23,500 |
| 2024/4/2 |
2,517 |
2,518 |
2,425 |
2,433 |
-3.34% |
27,700 |
| 2024/4/1 |
2,586 |
2,586 |
2,517 |
2,517 |
-1.68% |
10,800 |
| 2024/3/29 |
2,542 |
2,571 |
2,531 |
2,560 |
+1.15% |
13,500 |
| 2024/3/28 |
2,674 |
2,674 |
2,510 |
2,531 |
-5.38% |
20,600 |
| 2024/3/27 |
2,652 |
2,685 |
2,652 |
2,675 |
+1.63% |
33,100 |
| 2024/3/26 |
2,621 |
2,654 |
2,621 |
2,632 |
-0.60% |
12,900 |
| 2024/3/25 |
2,675 |
2,714 |
2,639 |
2,648 |
-1.45% |
13,700 |
| 2024/3/22 |
2,700 |
2,721 |
2,665 |
2,687 |
+0.22% |
16,200 |
| 2024/3/21 |
2,659 |
2,705 |
2,659 |
2,681 |
+1.75% |
21,300 |
| 2024/3/19 |
2,640 |
2,645 |
2,595 |
2,635 |
-0.79% |
11,800 |
| 2024/3/18 |
2,649 |
2,680 |
2,645 |
2,656 |
+0.30% |
17,600 |
|
