| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
11,210 |
11,210 |
11,090 |
11,170 |
+0.63% |
12,900 |
| 2024/10/4 |
11,000 |
11,310 |
11,000 |
11,100 |
+1.37% |
17,500 |
| 2024/10/3 |
11,210 |
11,240 |
10,940 |
10,950 |
+0.64% |
16,900 |
| 2024/10/2 |
11,400 |
11,400 |
10,820 |
10,880 |
-4.56% |
28,700 |
| 2024/10/1 |
11,240 |
11,440 |
11,210 |
11,400 |
+0.88% |
14,800 |
| 2024/9/30 |
11,360 |
11,550 |
11,240 |
11,300 |
-1.99% |
13,500 |
| 2024/9/27 |
11,760 |
11,760 |
11,500 |
11,530 |
-1.11% |
15,400 |
| 2024/9/26 |
11,460 |
11,700 |
11,420 |
11,660 |
+1.75% |
27,500 |
| 2024/9/25 |
11,570 |
11,640 |
11,400 |
11,460 |
-0.09% |
9,100 |
| 2024/9/24 |
11,750 |
11,750 |
11,450 |
11,470 |
-1.55% |
15,400 |
| 2024/9/20 |
11,750 |
11,760 |
11,530 |
11,650 |
+0.34% |
21,300 |
| 2024/9/19 |
11,440 |
11,610 |
11,300 |
11,610 |
+2.38% |
15,100 |
| 2024/9/18 |
11,650 |
11,700 |
11,250 |
11,340 |
-2.66% |
26,000 |
| 2024/9/17 |
11,800 |
11,920 |
11,330 |
11,650 |
-0.77% |
23,200 |
| 2024/9/13 |
11,890 |
12,180 |
11,520 |
11,740 |
+6.82% |
86,400 |
| 2024/9/12 |
10,800 |
11,090 |
10,800 |
10,990 |
+3.00% |
15,600 |
| 2024/9/11 |
10,790 |
11,110 |
10,550 |
10,670 |
-1.48% |
17,900 |
| 2024/9/10 |
10,910 |
11,190 |
10,830 |
10,830 |
-0.73% |
6,700 |
| 2024/9/9 |
11,040 |
11,050 |
10,790 |
10,910 |
-2.15% |
13,700 |
| 2024/9/6 |
11,240 |
11,360 |
11,140 |
11,150 |
+0.18% |
16,500 |
| 2024/9/5 |
11,110 |
11,380 |
11,010 |
11,130 |
+0.45% |
27,000 |
| 2024/9/4 |
10,780 |
11,140 |
10,730 |
11,080 |
+0.09% |
28,800 |
| 2024/9/3 |
11,220 |
11,220 |
10,920 |
11,070 |
-0.09% |
12,900 |
| 2024/9/2 |
11,400 |
11,400 |
11,080 |
11,080 |
-2.64% |
11,900 |
| 2024/8/30 |
11,560 |
11,560 |
11,340 |
11,380 |
-0.87% |
10,900 |
| 2024/8/29 |
11,540 |
11,570 |
11,450 |
11,480 |
-1.03% |
8,300 |
| 2024/8/28 |
11,430 |
11,650 |
11,420 |
11,600 |
+1.22% |
12,000 |
| 2024/8/27 |
11,520 |
11,610 |
11,420 |
11,460 |
+0.35% |
5,900 |
| 2024/8/26 |
11,350 |
11,510 |
11,350 |
11,420 |
+0.79% |
6,000 |
| 2024/8/23 |
11,470 |
11,470 |
11,230 |
11,330 |
-0.18% |
11,200 |
| 2024/8/22 |
11,460 |
11,500 |
11,240 |
11,350 |
+0.27% |
8,600 |
| 2024/8/21 |
11,320 |
11,410 |
11,260 |
11,320 |
-0.18% |
8,700 |
| 2024/8/20 |
11,570 |
11,570 |
11,330 |
11,340 |
+0.27% |
7,500 |
| 2024/8/19 |
11,400 |
11,620 |
11,290 |
11,310 |
-1.14% |
13,200 |
| 2024/8/16 |
11,390 |
11,470 |
11,180 |
11,440 |
+1.15% |
7,900 |
| 2024/8/15 |
11,270 |
11,350 |
11,240 |
11,310 |
+1.43% |
10,200 |
| 2024/8/14 |
11,270 |
11,270 |
11,000 |
11,150 |
-1.06% |
10,100 |
| 2024/8/13 |
11,200 |
11,270 |
11,090 |
11,270 |
+0.62% |
9,700 |
| 2024/8/9 |
11,380 |
11,500 |
11,010 |
11,200 |
+0.81% |
19,200 |
| 2024/8/8 |
11,050 |
11,250 |
10,930 |
11,110 |
-1.24% |
14,200 |
| 2024/8/7 |
10,750 |
11,390 |
10,750 |
11,250 |
+3.31% |
30,700 |
| 2024/8/6 |
10,870 |
11,190 |
10,730 |
10,890 |
+4.91% |
28,900 |
| 2024/8/5 |
10,770 |
10,920 |
10,150 |
10,380 |
-7.49% |
42,500 |
| 2024/8/2 |
11,230 |
11,410 |
11,020 |
11,220 |
-1.32% |
28,700 |
| 2024/8/1 |
11,880 |
11,940 |
11,360 |
11,370 |
-4.29% |
26,400 |
| 2024/7/31 |
11,430 |
11,900 |
11,430 |
11,880 |
+3.94% |
17,500 |
| 2024/7/30 |
11,530 |
11,590 |
11,430 |
11,430 |
-1.64% |
12,200 |
| 2024/7/29 |
11,410 |
11,640 |
11,410 |
11,620 |
+1.84% |
17,300 |
| 2024/7/26 |
11,500 |
11,570 |
11,330 |
11,410 |
-0.87% |
14,000 |
| 2024/7/25 |
11,460 |
11,640 |
11,400 |
11,510 |
+0.44% |
16,500 |
| 2024/7/24 |
11,690 |
11,770 |
11,460 |
11,460 |
-1.80% |
12,000 |
| 2024/7/23 |
11,680 |
11,830 |
11,600 |
11,670 |
-0.09% |
8,400 |
| 2024/7/22 |
11,740 |
11,740 |
11,580 |
11,680 |
-0.51% |
10,000 |
| 2024/7/19 |
11,780 |
11,800 |
11,610 |
11,740 |
-0.34% |
11,100 |
| 2024/7/18 |
11,690 |
11,970 |
11,630 |
11,780 |
+0.68% |
21,300 |
| 2024/7/17 |
11,890 |
11,890 |
11,600 |
11,700 |
+0.17% |
9,400 |
| 2024/7/16 |
11,570 |
11,810 |
11,570 |
11,680 |
+1.04% |
16,000 |
| 2024/7/12 |
11,440 |
11,800 |
11,440 |
11,560 |
+0.61% |
22,800 |
| 2024/7/11 |
11,610 |
11,610 |
11,400 |
11,490 |
-0.26% |
18,100 |
| 2024/7/10 |
11,410 |
11,520 |
11,320 |
11,520 |
+0.26% |
16,300 |
| 2024/7/9 |
11,460 |
11,530 |
11,300 |
11,490 |
+0.52% |
14,700 |
| 2024/7/8 |
11,540 |
11,560 |
11,400 |
11,430 |
-1.55% |
13,000 |
| 2024/7/5 |
11,860 |
11,860 |
11,610 |
11,610 |
-1.69% |
9,900 |
| 2024/7/4 |
11,800 |
11,850 |
11,730 |
11,810 |
+0.43% |
13,100 |
| 2024/7/3 |
11,660 |
11,980 |
11,620 |
11,760 |
+0.09% |
16,400 |
| 2024/7/2 |
11,830 |
11,900 |
11,660 |
11,750 |
-0.93% |
21,000 |
| 2024/7/1 |
11,990 |
12,040 |
11,820 |
11,860 |
-0.50% |
12,900 |
| 2024/6/28 |
12,170 |
12,170 |
11,900 |
11,920 |
-2.21% |
18,800 |
| 2024/6/27 |
12,170 |
12,250 |
12,110 |
12,190 |
-0.25% |
13,400 |
| 2024/6/26 |
12,300 |
12,350 |
12,160 |
12,220 |
-0.89% |
20,400 |
| 2024/6/25 |
12,190 |
12,330 |
12,160 |
12,330 |
+1.15% |
16,900 |
| 2024/6/24 |
12,010 |
12,230 |
11,930 |
12,190 |
+0.58% |
20,800 |
| 2024/6/21 |
12,290 |
12,290 |
12,060 |
12,120 |
-1.62% |
37,900 |
| 2024/6/20 |
12,530 |
12,650 |
12,180 |
12,320 |
-0.96% |
41,000 |
| 2024/6/19 |
12,490 |
12,700 |
12,380 |
12,440 |
-0.48% |
25,100 |
| 2024/6/18 |
12,190 |
12,510 |
12,140 |
12,500 |
+3.05% |
47,300 |
| 2024/6/17 |
12,000 |
12,230 |
11,820 |
12,130 |
+0.25% |
92,600 |
| 2024/6/14 |
10,400 |
12,190 |
10,360 |
12,100 |
+16.91% |
205,400 |
| 2024/6/13 |
10,530 |
10,590 |
10,320 |
10,350 |
-2.17% |
28,600 |
| 2024/6/12 |
11,040 |
11,040 |
10,550 |
10,580 |
-3.29% |
30,400 |
| 2024/6/11 |
10,970 |
11,100 |
10,930 |
10,940 |
-0.36% |
15,100 |
| 2024/6/10 |
10,790 |
10,980 |
10,740 |
10,980 |
+1.86% |
18,000 |
| 2024/6/7 |
10,750 |
10,830 |
10,730 |
10,780 |
+0.37% |
10,600 |
| 2024/6/6 |
10,740 |
10,820 |
10,670 |
10,740 |
-0.46% |
9,000 |
| 2024/6/5 |
10,730 |
10,860 |
10,730 |
10,790 |
+0.65% |
12,700 |
| 2024/6/4 |
10,690 |
10,830 |
10,690 |
10,720 |
-0.56% |
14,700 |
| 2024/6/3 |
10,900 |
10,930 |
10,760 |
10,780 |
-0.74% |
9,700 |
| 2024/5/31 |
10,720 |
10,920 |
10,720 |
10,860 |
+0.65% |
25,700 |
| 2024/5/30 |
10,530 |
10,790 |
10,530 |
10,790 |
+1.31% |
18,300 |
| 2024/5/29 |
10,600 |
10,820 |
10,600 |
10,650 |
-0.37% |
19,600 |
| 2024/5/28 |
10,610 |
10,820 |
10,610 |
10,690 |
-0.37% |
16,200 |
| 2024/5/27 |
10,640 |
10,730 |
10,570 |
10,730 |
+1.23% |
10,400 |
| 2024/5/24 |
10,410 |
10,690 |
10,410 |
10,600 |
-0.09% |
16,500 |
| 2024/5/23 |
10,400 |
10,690 |
10,310 |
10,610 |
+0.86% |
28,700 |
| 2024/5/22 |
10,770 |
10,800 |
10,520 |
10,520 |
-2.14% |
16,500 |
| 2024/5/21 |
10,600 |
10,790 |
10,600 |
10,750 |
+1.22% |
23,400 |
| 2024/5/20 |
10,690 |
10,800 |
10,600 |
10,620 |
-1.48% |
25,000 |
| 2024/5/17 |
10,990 |
11,020 |
10,740 |
10,780 |
-2.62% |
18,700 |
| 2024/5/16 |
10,960 |
11,130 |
10,810 |
11,070 |
+0.73% |
37,300 |
| 2024/5/15 |
11,100 |
11,110 |
10,980 |
10,990 |
-2.31% |
31,100 |
| 2024/5/14 |
11,220 |
11,330 |
11,110 |
11,250 |
-0.44% |
22,500 |
| 2024/5/13 |
11,200 |
11,340 |
11,180 |
11,300 |
+1.16% |
19,800 |
| 2024/5/10 |
10,940 |
11,180 |
10,940 |
11,170 |
+2.10% |
23,700 |
| 2024/5/9 |
10,870 |
11,110 |
10,860 |
10,940 |
+0.46% |
35,800 |
| 2024/5/8 |
11,080 |
11,110 |
10,890 |
10,890 |
-1.98% |
35,400 |
| 2024/5/7 |
11,060 |
11,180 |
10,860 |
11,110 |
+0.91% |
45,400 |
| 2024/5/2 |
10,870 |
11,130 |
10,860 |
11,010 |
+1.76% |
58,700 |
| 2024/5/1 |
10,740 |
10,870 |
10,680 |
10,820 |
+0.00% |
49,600 |
| 2024/4/30 |
10,500 |
10,830 |
10,410 |
10,820 |
+3.54% |
107,000 |
| 2024/4/26 |
10,390 |
10,670 |
10,200 |
10,450 |
-2.06% |
342,300 |
| 2024/4/25 |
11,120 |
11,260 |
10,630 |
10,670 |
-0.28% |
645,400 |
| 2024/4/24 |
10,660 |
10,720 |
10,620 |
10,700 |
+0.00% |
59,700 |
| 2024/4/23 |
10,580 |
10,720 |
10,530 |
10,700 |
+1.13% |
68,400 |
| 2024/4/22 |
10,590 |
10,710 |
10,550 |
10,580 |
+1.93% |
64,100 |
| 2024/4/19 |
10,480 |
10,510 |
10,130 |
10,380 |
-1.14% |
88,600 |
| 2024/4/18 |
10,460 |
10,570 |
10,330 |
10,500 |
+0.48% |
56,600 |
| 2024/4/17 |
10,800 |
10,860 |
10,450 |
10,450 |
-2.97% |
62,400 |
| 2024/4/16 |
10,840 |
10,850 |
10,670 |
10,770 |
-0.74% |
49,600 |
| 2024/4/15 |
10,680 |
10,860 |
10,570 |
10,850 |
+2.26% |
60,100 |
| 2024/4/12 |
10,590 |
10,790 |
10,590 |
10,610 |
+0.47% |
38,300 |
| 2024/4/11 |
10,470 |
10,600 |
10,460 |
10,560 |
+0.00% |
41,400 |
| 2024/4/10 |
10,380 |
10,610 |
10,380 |
10,560 |
+2.13% |
58,200 |
| 2024/4/9 |
10,310 |
10,380 |
10,260 |
10,340 |
+0.10% |
41,900 |
|
