| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
5,470 |
5,626 |
5,426 |
5,553 |
+4.83% |
646,800 |
| 2024/9/19 |
5,350 |
5,408 |
5,295 |
5,297 |
+0.28% |
250,700 |
| 2024/9/18 |
5,252 |
5,305 |
5,215 |
5,282 |
+1.50% |
298,900 |
| 2024/9/17 |
5,391 |
5,396 |
5,113 |
5,204 |
-4.02% |
405,500 |
| 2024/9/13 |
5,368 |
5,437 |
5,294 |
5,422 |
+0.78% |
250,500 |
| 2024/9/12 |
5,470 |
5,510 |
5,323 |
5,380 |
+1.39% |
340,100 |
| 2024/9/11 |
5,394 |
5,520 |
5,240 |
5,306 |
-2.91% |
304,400 |
| 2024/9/10 |
5,555 |
5,555 |
5,391 |
5,465 |
-1.34% |
343,000 |
| 2024/9/9 |
5,325 |
5,566 |
5,320 |
5,539 |
-2.34% |
401,100 |
| 2024/9/6 |
5,791 |
5,798 |
5,578 |
5,672 |
-2.64% |
428,100 |
| 2024/9/5 |
5,910 |
5,996 |
5,766 |
5,826 |
-3.88% |
360,200 |
| 2024/9/4 |
6,068 |
6,123 |
6,000 |
6,061 |
-4.82% |
489,700 |
| 2024/9/3 |
6,570 |
6,599 |
6,317 |
6,368 |
-4.17% |
468,600 |
| 2024/9/2 |
6,622 |
6,670 |
6,580 |
6,645 |
+1.54% |
177,000 |
| 2024/8/30 |
6,520 |
6,641 |
6,500 |
6,544 |
+0.68% |
413,300 |
| 2024/8/29 |
6,422 |
6,514 |
6,381 |
6,500 |
+0.26% |
249,300 |
| 2024/8/28 |
6,370 |
6,514 |
6,317 |
6,483 |
+1.90% |
237,800 |
| 2024/8/27 |
6,365 |
6,380 |
6,261 |
6,362 |
+0.14% |
156,300 |
| 2024/8/26 |
6,403 |
6,442 |
6,306 |
6,353 |
-1.46% |
155,000 |
| 2024/8/23 |
6,485 |
6,508 |
6,375 |
6,447 |
-1.03% |
178,100 |
| 2024/8/22 |
6,540 |
6,600 |
6,461 |
6,514 |
+2.10% |
506,300 |
| 2024/8/21 |
6,250 |
6,390 |
6,228 |
6,380 |
+0.73% |
356,300 |
| 2024/8/20 |
6,315 |
6,435 |
6,244 |
6,334 |
+3.48% |
463,800 |
| 2024/8/19 |
6,200 |
6,330 |
6,121 |
6,121 |
-1.46% |
226,500 |
| 2024/8/16 |
6,117 |
6,280 |
6,098 |
6,212 |
+5.38% |
572,200 |
| 2024/8/15 |
5,723 |
5,966 |
5,662 |
5,895 |
+5.51% |
494,100 |
| 2024/8/14 |
5,677 |
5,677 |
5,411 |
5,587 |
+2.01% |
673,100 |
| 2024/8/13 |
5,228 |
5,484 |
5,228 |
5,477 |
+4.18% |
896,200 |
| 2024/8/9 |
5,380 |
5,410 |
5,177 |
5,257 |
+0.90% |
403,500 |
| 2024/8/8 |
5,120 |
5,315 |
5,058 |
5,210 |
+0.66% |
379,000 |
| 2024/8/7 |
5,006 |
5,350 |
5,006 |
5,176 |
+1.37% |
457,000 |
| 2024/8/6 |
4,966 |
5,106 |
4,899 |
5,106 |
+15.89% |
370,400 |
| 2024/8/5 |
4,900 |
4,984 |
4,326 |
4,406 |
-17.10% |
534,200 |
| 2024/8/2 |
5,490 |
5,517 |
5,284 |
5,315 |
-8.20% |
568,700 |
| 2024/8/1 |
6,019 |
6,072 |
5,721 |
5,790 |
-5.13% |
361,900 |
| 2024/7/31 |
5,911 |
6,135 |
5,818 |
6,103 |
+1.53% |
380,000 |
| 2024/7/30 |
5,920 |
6,034 |
5,887 |
6,011 |
+1.86% |
412,200 |
| 2024/7/29 |
5,750 |
5,930 |
5,729 |
5,901 |
+4.44% |
300,900 |
| 2024/7/26 |
5,832 |
5,863 |
5,643 |
5,650 |
-3.99% |
432,900 |
| 2024/7/25 |
6,110 |
6,110 |
5,881 |
5,885 |
-5.55% |
440,100 |
| 2024/7/24 |
6,398 |
6,439 |
6,225 |
6,231 |
-3.74% |
456,200 |
| 2024/7/23 |
6,640 |
6,668 |
6,470 |
6,473 |
-1.02% |
230,100 |
| 2024/7/22 |
6,745 |
6,784 |
6,490 |
6,540 |
-3.96% |
369,200 |
| 2024/7/19 |
6,791 |
6,952 |
6,781 |
6,810 |
-0.80% |
195,000 |
| 2024/7/18 |
6,757 |
6,935 |
6,751 |
6,865 |
-1.32% |
315,700 |
| 2024/7/17 |
7,120 |
7,206 |
6,891 |
6,957 |
-1.15% |
417,700 |
| 2024/7/16 |
7,000 |
7,105 |
6,987 |
7,038 |
+0.89% |
219,700 |
| 2024/7/12 |
6,915 |
6,999 |
6,868 |
6,976 |
-0.88% |
289,800 |
| 2024/7/11 |
7,120 |
7,125 |
6,993 |
7,038 |
-0.16% |
344,200 |
| 2024/7/10 |
7,158 |
7,158 |
6,923 |
7,049 |
-1.21% |
340,600 |
| 2024/7/9 |
7,037 |
7,173 |
7,037 |
7,135 |
+1.45% |
282,900 |
| 2024/7/8 |
7,060 |
7,085 |
7,006 |
7,033 |
-0.93% |
147,300 |
| 2024/7/5 |
7,180 |
7,217 |
7,055 |
7,099 |
-0.59% |
226,100 |
| 2024/7/4 |
7,210 |
7,270 |
7,120 |
7,141 |
-0.82% |
249,100 |
| 2024/7/3 |
7,180 |
7,232 |
7,109 |
7,200 |
+0.80% |
308,400 |
| 2024/7/2 |
7,239 |
7,312 |
7,056 |
7,143 |
-0.58% |
379,700 |
| 2024/7/1 |
7,342 |
7,448 |
7,146 |
7,185 |
-1.14% |
350,800 |
| 2024/6/28 |
6,980 |
7,278 |
6,931 |
7,268 |
+4.31% |
683,600 |
| 2024/6/27 |
7,075 |
7,155 |
6,950 |
6,968 |
+0.77% |
447,700 |
| 2024/6/26 |
6,860 |
6,961 |
6,830 |
6,915 |
+2.29% |
393,700 |
| 2024/6/25 |
6,698 |
6,793 |
6,670 |
6,760 |
-1.29% |
331,200 |
| 2024/6/24 |
6,437 |
6,898 |
6,435 |
6,848 |
+7.47% |
746,200 |
| 2024/6/21 |
6,399 |
6,449 |
6,314 |
6,372 |
+0.31% |
404,900 |
| 2024/6/20 |
6,335 |
6,460 |
6,255 |
6,352 |
-0.59% |
331,400 |
| 2024/6/19 |
6,427 |
6,496 |
6,367 |
6,390 |
-0.62% |
290,800 |
| 2024/6/18 |
6,570 |
6,570 |
6,373 |
6,430 |
-1.18% |
398,500 |
| 2024/6/17 |
6,711 |
6,767 |
6,453 |
6,507 |
-4.46% |
360,800 |
| 2024/6/14 |
6,631 |
6,852 |
6,631 |
6,811 |
+1.19% |
525,500 |
| 2024/6/13 |
7,024 |
7,074 |
6,702 |
6,731 |
-3.46% |
515,600 |
| 2024/6/12 |
7,060 |
7,080 |
6,882 |
6,972 |
-1.01% |
466,900 |
| 2024/6/11 |
7,128 |
7,197 |
7,016 |
7,043 |
+0.67% |
355,900 |
| 2024/6/10 |
6,942 |
7,027 |
6,905 |
6,996 |
+0.78% |
238,900 |
| 2024/6/7 |
6,814 |
7,028 |
6,814 |
6,942 |
+1.88% |
309,300 |
| 2024/6/6 |
6,916 |
7,120 |
6,810 |
6,814 |
+2.34% |
675,100 |
| 2024/6/5 |
6,765 |
6,800 |
6,571 |
6,658 |
-0.88% |
244,300 |
| 2024/6/4 |
6,800 |
6,807 |
6,704 |
6,717 |
-0.69% |
343,600 |
| 2024/6/3 |
6,840 |
6,934 |
6,717 |
6,764 |
+0.42% |
385,000 |
| 2024/5/31 |
6,432 |
6,736 |
6,426 |
6,736 |
+4.47% |
431,800 |
| 2024/5/30 |
6,340 |
6,463 |
6,220 |
6,448 |
-1.41% |
457,200 |
| 2024/5/29 |
6,606 |
6,757 |
6,533 |
6,540 |
-0.64% |
520,800 |
| 2024/5/28 |
6,676 |
6,703 |
6,570 |
6,582 |
-0.53% |
359,400 |
| 2024/5/27 |
6,728 |
6,791 |
6,615 |
6,617 |
-1.34% |
269,200 |
| 2024/5/24 |
6,700 |
6,847 |
6,700 |
6,707 |
-1.71% |
267,700 |
| 2024/5/23 |
6,664 |
6,824 |
6,635 |
6,824 |
+3.96% |
452,100 |
| 2024/5/22 |
6,669 |
6,760 |
6,530 |
6,564 |
-2.13% |
378,400 |
| 2024/5/21 |
6,650 |
6,869 |
6,626 |
6,707 |
+1.79% |
423,900 |
| 2024/5/20 |
6,580 |
6,677 |
6,536 |
6,589 |
+0.66% |
319,000 |
| 2024/5/17 |
6,590 |
6,670 |
6,505 |
6,546 |
-0.76% |
495,300 |
| 2024/5/16 |
6,945 |
6,997 |
6,572 |
6,596 |
-0.74% |
884,600 |
| 2024/5/15 |
7,496 |
7,546 |
6,411 |
6,645 |
+1.51% |
3,014,600 |
| 2024/5/14 |
6,601 |
6,727 |
6,504 |
6,546 |
-1.77% |
445,800 |
| 2024/5/13 |
6,559 |
6,666 |
6,559 |
6,664 |
+1.88% |
165,400 |
| 2024/5/10 |
6,599 |
6,599 |
6,492 |
6,541 |
-0.06% |
171,300 |
| 2024/5/9 |
6,501 |
6,659 |
6,501 |
6,545 |
+0.15% |
217,700 |
| 2024/5/8 |
6,600 |
6,609 |
6,527 |
6,535 |
-1.60% |
143,300 |
| 2024/5/7 |
6,624 |
6,660 |
6,585 |
6,641 |
+1.79% |
186,100 |
| 2024/5/2 |
6,480 |
6,592 |
6,461 |
6,524 |
+0.51% |
289,800 |
| 2024/5/1 |
6,280 |
6,538 |
6,277 |
6,491 |
+2.97% |
379,300 |
| 2024/4/30 |
6,358 |
6,425 |
6,271 |
6,304 |
+0.72% |
434,400 |
| 2024/4/26 |
6,299 |
6,340 |
6,179 |
6,259 |
-0.33% |
403,700 |
| 2024/4/25 |
6,494 |
6,494 |
6,273 |
6,280 |
-4.91% |
461,900 |
| 2024/4/24 |
6,549 |
6,668 |
6,510 |
6,604 |
+3.67% |
316,800 |
| 2024/4/23 |
6,478 |
6,552 |
6,290 |
6,370 |
-0.27% |
301,100 |
| 2024/4/22 |
6,309 |
6,465 |
6,260 |
6,387 |
+0.02% |
373,900 |
| 2024/4/19 |
6,640 |
6,677 |
6,244 |
6,386 |
-6.64% |
519,000 |
| 2024/4/18 |
6,720 |
6,967 |
6,630 |
6,840 |
-0.71% |
601,800 |
| 2024/4/17 |
7,277 |
7,422 |
6,843 |
6,889 |
-3.34% |
1,662,500 |
| 2024/4/16 |
7,200 |
7,268 |
7,082 |
7,127 |
-2.77% |
396,000 |
| 2024/4/15 |
7,305 |
7,410 |
7,233 |
7,330 |
-0.99% |
315,900 |
| 2024/4/12 |
7,380 |
7,485 |
7,320 |
7,403 |
+2.28% |
525,600 |
| 2024/4/11 |
7,265 |
7,303 |
7,165 |
7,238 |
-1.36% |
400,800 |
| 2024/4/10 |
7,080 |
7,347 |
7,038 |
7,338 |
+4.04% |
612,400 |
| 2024/4/9 |
6,953 |
7,065 |
6,943 |
7,053 |
+1.48% |
361,500 |
| 2024/4/8 |
6,920 |
7,035 |
6,864 |
6,950 |
+2.96% |
572,600 |
| 2024/4/5 |
6,750 |
6,788 |
6,671 |
6,750 |
-1.37% |
331,700 |
| 2024/4/4 |
6,800 |
6,920 |
6,730 |
6,844 |
+1.80% |
339,600 |
| 2024/4/3 |
6,753 |
6,753 |
6,600 |
6,723 |
-1.90% |
382,200 |
| 2024/4/2 |
6,600 |
6,980 |
6,576 |
6,853 |
+11.21% |
996,700 |
| 2024/4/1 |
6,251 |
6,257 |
6,111 |
6,162 |
-1.53% |
165,100 |
| 2024/3/29 |
6,250 |
6,290 |
6,171 |
6,258 |
+0.35% |
127,800 |
| 2024/3/28 |
6,250 |
6,340 |
6,220 |
6,236 |
-1.89% |
168,400 |
| 2024/3/27 |
6,332 |
6,433 |
6,288 |
6,356 |
+0.79% |
251,100 |
| 2024/3/26 |
6,249 |
6,363 |
6,240 |
6,306 |
+0.64% |
249,000 |
|
