| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
8,040 |
8,230 |
8,020 |
8,040 |
-1.59% |
20,300 |
| 2024/10/7 |
8,080 |
8,180 |
8,030 |
8,170 |
+2.90% |
32,800 |
| 2024/10/4 |
8,140 |
8,180 |
7,940 |
7,940 |
-2.70% |
50,700 |
| 2024/10/3 |
8,230 |
8,230 |
8,110 |
8,160 |
+2.51% |
21,100 |
| 2024/10/2 |
7,960 |
8,090 |
7,950 |
7,960 |
-1.97% |
17,200 |
| 2024/10/1 |
8,180 |
8,240 |
8,090 |
8,120 |
+0.62% |
21,000 |
| 2024/9/30 |
8,040 |
8,190 |
8,000 |
8,070 |
-3.58% |
32,200 |
| 2024/9/27 |
8,340 |
8,470 |
8,200 |
8,370 |
+1.70% |
57,200 |
| 2024/9/26 |
8,000 |
8,230 |
7,970 |
8,230 |
+4.18% |
74,500 |
| 2024/9/25 |
7,520 |
7,950 |
7,520 |
7,900 |
+4.36% |
50,400 |
| 2024/9/24 |
7,760 |
7,770 |
7,570 |
7,570 |
-1.43% |
27,700 |
| 2024/9/20 |
7,740 |
7,810 |
7,640 |
7,680 |
+1.72% |
47,300 |
| 2024/9/19 |
7,500 |
7,680 |
7,480 |
7,550 |
+2.44% |
27,000 |
| 2024/9/18 |
7,490 |
7,490 |
7,340 |
7,370 |
+0.14% |
13,900 |
| 2024/9/17 |
7,600 |
7,600 |
7,280 |
7,360 |
-3.16% |
23,700 |
| 2024/9/13 |
7,720 |
7,830 |
7,570 |
7,600 |
-1.55% |
32,500 |
| 2024/9/12 |
7,600 |
7,800 |
7,600 |
7,720 |
+5.75% |
57,300 |
| 2024/9/11 |
7,240 |
7,450 |
7,140 |
7,300 |
+0.69% |
43,800 |
| 2024/9/10 |
7,300 |
7,350 |
7,160 |
7,250 |
+1.12% |
33,200 |
| 2024/9/9 |
6,970 |
7,230 |
6,930 |
7,170 |
-2.45% |
51,400 |
| 2024/9/6 |
7,800 |
7,820 |
7,300 |
7,350 |
-5.65% |
59,100 |
| 2024/9/5 |
7,800 |
7,880 |
7,670 |
7,790 |
-0.38% |
43,200 |
| 2024/9/4 |
8,040 |
8,210 |
7,820 |
7,820 |
-7.46% |
88,200 |
| 2024/9/3 |
8,570 |
8,770 |
8,420 |
8,450 |
+0.36% |
64,000 |
| 2024/9/2 |
8,530 |
8,620 |
8,410 |
8,420 |
-1.17% |
32,300 |
| 2024/8/30 |
8,350 |
8,550 |
8,250 |
8,520 |
+2.16% |
38,600 |
| 2024/8/29 |
8,280 |
8,440 |
8,180 |
8,340 |
+0.12% |
38,300 |
| 2024/8/28 |
8,320 |
8,360 |
8,220 |
8,330 |
-0.48% |
40,300 |
| 2024/8/27 |
8,160 |
8,390 |
8,080 |
8,370 |
+0.97% |
35,400 |
| 2024/8/26 |
8,510 |
8,510 |
8,200 |
8,290 |
-4.93% |
72,800 |
| 2024/8/23 |
8,720 |
8,790 |
8,670 |
8,720 |
-1.13% |
18,800 |
| 2024/8/22 |
8,830 |
8,930 |
8,710 |
8,820 |
+0.92% |
15,700 |
| 2024/8/21 |
8,730 |
8,870 |
8,720 |
8,740 |
-1.58% |
27,300 |
| 2024/8/20 |
8,550 |
8,880 |
8,530 |
8,880 |
+5.59% |
34,900 |
| 2024/8/19 |
8,420 |
8,710 |
8,380 |
8,410 |
-2.10% |
38,200 |
| 2024/8/16 |
8,710 |
8,800 |
8,470 |
8,590 |
+0.35% |
56,400 |
| 2024/8/15 |
8,250 |
8,570 |
8,250 |
8,560 |
+4.52% |
60,700 |
| 2024/8/14 |
8,390 |
8,470 |
8,180 |
8,190 |
-1.09% |
46,600 |
| 2024/8/13 |
7,960 |
8,350 |
7,690 |
8,280 |
+0.24% |
121,400 |
| 2024/8/9 |
8,330 |
8,410 |
8,020 |
8,260 |
+4.82% |
94,500 |
| 2024/8/8 |
8,570 |
8,570 |
7,520 |
7,880 |
+0.77% |
110,200 |
| 2024/8/7 |
7,620 |
8,150 |
7,530 |
7,820 |
+2.62% |
51,300 |
| 2024/8/6 |
7,000 |
7,680 |
7,000 |
7,620 |
+13.73% |
62,800 |
| 2024/8/5 |
7,600 |
7,620 |
6,700 |
6,700 |
-18.29% |
73,800 |
| 2024/8/2 |
8,560 |
8,600 |
8,200 |
8,200 |
-7.45% |
44,500 |
| 2024/8/1 |
9,300 |
9,300 |
8,840 |
8,860 |
-5.94% |
40,500 |
| 2024/7/31 |
9,100 |
9,420 |
8,960 |
9,420 |
+2.17% |
32,400 |
| 2024/7/30 |
9,450 |
9,450 |
9,150 |
9,220 |
-1.28% |
20,200 |
| 2024/7/29 |
9,250 |
9,430 |
9,160 |
9,340 |
+2.64% |
36,000 |
| 2024/7/26 |
8,930 |
9,160 |
8,770 |
9,100 |
+3.64% |
59,900 |
| 2024/7/25 |
9,030 |
9,030 |
8,730 |
8,780 |
-4.77% |
37,100 |
| 2024/7/24 |
9,330 |
9,490 |
9,180 |
9,220 |
-1.39% |
23,200 |
| 2024/7/23 |
9,360 |
9,470 |
9,160 |
9,350 |
+0.97% |
50,900 |
| 2024/7/22 |
9,490 |
9,490 |
9,260 |
9,260 |
-2.94% |
23,100 |
| 2024/7/19 |
9,630 |
9,630 |
9,360 |
9,540 |
+1.27% |
49,300 |
| 2024/7/18 |
9,500 |
9,570 |
9,180 |
9,420 |
-5.99% |
125,000 |
| 2024/7/17 |
10,510 |
10,580 |
10,000 |
10,020 |
-3.93% |
46,500 |
| 2024/7/16 |
10,230 |
10,530 |
9,900 |
10,430 |
+0.68% |
37,200 |
| 2024/7/12 |
10,400 |
10,520 |
10,270 |
10,360 |
-1.80% |
37,600 |
| 2024/7/11 |
10,500 |
10,570 |
10,330 |
10,550 |
+1.05% |
48,800 |
| 2024/7/10 |
10,400 |
10,440 |
10,220 |
10,440 |
+0.38% |
26,000 |
| 2024/7/9 |
10,300 |
10,440 |
10,220 |
10,400 |
+1.66% |
37,400 |
| 2024/7/8 |
10,060 |
10,340 |
10,000 |
10,230 |
+1.19% |
38,700 |
| 2024/7/5 |
10,150 |
10,240 |
10,050 |
10,110 |
-0.10% |
24,600 |
| 2024/7/4 |
9,970 |
10,280 |
9,920 |
10,120 |
+1.61% |
36,300 |
| 2024/7/3 |
9,910 |
10,180 |
9,860 |
9,960 |
+0.20% |
59,200 |
| 2024/7/2 |
10,000 |
10,070 |
9,760 |
9,940 |
-0.70% |
44,600 |
| 2024/7/1 |
10,230 |
10,230 |
9,960 |
10,010 |
-1.09% |
37,500 |
| 2024/6/28 |
10,230 |
10,230 |
10,020 |
10,120 |
-1.08% |
30,200 |
| 2024/6/27 |
9,950 |
10,270 |
9,950 |
10,230 |
+2.30% |
80,000 |
| 2024/6/26 |
9,450 |
10,000 |
9,450 |
10,000 |
+7.07% |
82,800 |
| 2024/6/25 |
9,630 |
9,650 |
9,310 |
9,340 |
-2.81% |
29,500 |
| 2024/6/24 |
9,490 |
9,700 |
9,370 |
9,610 |
+0.63% |
42,100 |
| 2024/6/21 |
9,650 |
9,730 |
9,460 |
9,550 |
-4.02% |
49,200 |
| 2024/6/20 |
9,710 |
10,000 |
9,520 |
9,950 |
+5.51% |
159,700 |
| 2024/6/19 |
9,520 |
9,640 |
9,340 |
9,430 |
+0.21% |
21,900 |
| 2024/6/18 |
9,270 |
9,630 |
9,270 |
9,410 |
+0.11% |
28,000 |
| 2024/6/17 |
9,270 |
9,510 |
9,250 |
9,400 |
+0.64% |
27,100 |
| 2024/6/14 |
9,410 |
9,580 |
9,270 |
9,340 |
+0.21% |
27,800 |
| 2024/6/13 |
9,490 |
9,630 |
9,290 |
9,320 |
-0.85% |
35,900 |
| 2024/6/12 |
9,380 |
9,460 |
9,300 |
9,400 |
+0.21% |
11,800 |
| 2024/6/11 |
9,540 |
9,570 |
9,370 |
9,380 |
-0.95% |
27,800 |
| 2024/6/10 |
9,330 |
9,520 |
9,150 |
9,470 |
+1.61% |
46,600 |
| 2024/6/7 |
8,600 |
9,390 |
8,530 |
9,320 |
+7.75% |
79,800 |
| 2024/6/6 |
8,900 |
8,910 |
8,650 |
8,650 |
-1.59% |
54,200 |
| 2024/6/5 |
8,980 |
9,050 |
8,770 |
8,790 |
-2.33% |
31,100 |
| 2024/6/4 |
9,000 |
9,220 |
9,000 |
9,000 |
-1.75% |
33,200 |
| 2024/6/3 |
9,310 |
9,360 |
9,140 |
9,160 |
-0.11% |
41,200 |
| 2024/5/31 |
8,990 |
9,220 |
8,860 |
9,170 |
+2.00% |
51,400 |
| 2024/5/30 |
8,930 |
8,990 |
8,790 |
8,990 |
-1.75% |
40,700 |
| 2024/5/29 |
9,210 |
9,310 |
9,150 |
9,150 |
-1.08% |
24,200 |
| 2024/5/28 |
9,310 |
9,370 |
9,110 |
9,250 |
-0.64% |
35,000 |
| 2024/5/27 |
9,150 |
9,410 |
9,140 |
9,310 |
+1.86% |
40,300 |
| 2024/5/24 |
9,290 |
9,420 |
9,120 |
9,140 |
-2.66% |
72,000 |
| 2024/5/23 |
8,890 |
9,440 |
8,890 |
9,390 |
+7.31% |
100,600 |
| 2024/5/22 |
8,920 |
8,920 |
8,680 |
8,750 |
-0.34% |
27,800 |
| 2024/5/21 |
9,080 |
9,350 |
8,780 |
8,780 |
-2.98% |
63,900 |
| 2024/5/20 |
8,850 |
9,180 |
8,850 |
9,050 |
+4.02% |
61,600 |
| 2024/5/17 |
8,730 |
8,820 |
8,620 |
8,700 |
-1.47% |
30,300 |
| 2024/5/16 |
9,100 |
9,280 |
8,770 |
8,830 |
-1.89% |
59,700 |
| 2024/5/15 |
8,920 |
9,050 |
8,810 |
9,000 |
+1.93% |
49,400 |
| 2024/5/14 |
9,100 |
9,100 |
8,710 |
8,830 |
-3.07% |
76,100 |
| 2024/5/13 |
9,080 |
9,290 |
8,720 |
9,110 |
+11.37% |
254,700 |
| 2024/5/10 |
8,050 |
8,210 |
7,950 |
8,180 |
+0.62% |
81,300 |
| 2024/5/9 |
8,360 |
8,360 |
8,130 |
8,130 |
-2.75% |
48,200 |
| 2024/5/8 |
8,400 |
8,450 |
8,330 |
8,360 |
-1.53% |
33,900 |
| 2024/5/7 |
8,300 |
8,490 |
8,200 |
8,490 |
+3.41% |
55,200 |
| 2024/5/2 |
8,180 |
8,280 |
8,160 |
8,210 |
-0.73% |
24,400 |
| 2024/5/1 |
8,150 |
8,360 |
8,090 |
8,270 |
+0.98% |
37,400 |
| 2024/4/30 |
8,200 |
8,370 |
8,130 |
8,190 |
-0.12% |
56,900 |
| 2024/4/26 |
8,290 |
8,290 |
8,120 |
8,200 |
+1.74% |
38,200 |
| 2024/4/25 |
8,150 |
8,150 |
7,990 |
8,060 |
-2.89% |
38,800 |
| 2024/4/24 |
8,200 |
8,420 |
8,200 |
8,300 |
+3.49% |
45,300 |
| 2024/4/23 |
8,040 |
8,060 |
7,790 |
8,020 |
+1.65% |
66,100 |
| 2024/4/22 |
8,300 |
8,300 |
7,880 |
7,890 |
-5.51% |
93,400 |
| 2024/4/19 |
8,720 |
8,720 |
8,250 |
8,350 |
-6.70% |
85,800 |
| 2024/4/18 |
9,000 |
9,130 |
8,820 |
8,950 |
-0.56% |
44,700 |
| 2024/4/17 |
8,810 |
9,240 |
8,650 |
9,000 |
+2.86% |
49,700 |
| 2024/4/16 |
8,870 |
8,980 |
8,750 |
8,750 |
-2.34% |
38,300 |
| 2024/4/15 |
8,900 |
9,050 |
8,850 |
8,960 |
-1.86% |
40,700 |
| 2024/4/12 |
9,250 |
9,300 |
9,000 |
9,130 |
+0.88% |
42,000 |
| 2024/4/11 |
8,970 |
9,080 |
8,880 |
9,050 |
+0.33% |
29,100 |
| 2024/4/10 |
8,870 |
9,100 |
8,820 |
9,020 |
+0.78% |
62,200 |
|
