| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
9,300 |
9,550 |
9,300 |
9,390 |
+0.97% |
33,200 |
| 2024/9/19 |
9,320 |
9,610 |
9,270 |
9,300 |
+2.31% |
57,400 |
| 2024/9/18 |
9,130 |
9,260 |
9,000 |
9,090 |
-1.52% |
40,500 |
| 2024/9/17 |
9,270 |
9,370 |
9,030 |
9,230 |
+0.11% |
36,600 |
| 2024/9/13 |
9,260 |
9,450 |
9,210 |
9,220 |
-1.28% |
32,900 |
| 2024/9/12 |
9,310 |
9,410 |
9,140 |
9,340 |
+3.09% |
44,100 |
| 2024/9/11 |
9,510 |
9,510 |
8,930 |
9,060 |
-3.92% |
64,800 |
| 2024/9/10 |
9,310 |
9,500 |
9,280 |
9,430 |
+1.40% |
55,300 |
| 2024/9/9 |
9,150 |
9,390 |
9,120 |
9,300 |
-1.38% |
45,800 |
| 2024/9/6 |
9,620 |
9,650 |
9,280 |
9,430 |
-1.26% |
51,300 |
| 2024/9/5 |
9,480 |
9,930 |
9,380 |
9,550 |
-0.83% |
63,200 |
| 2024/9/4 |
9,710 |
9,880 |
9,540 |
9,630 |
-1.93% |
80,200 |
| 2024/9/3 |
9,860 |
10,020 |
9,710 |
9,820 |
-1.50% |
56,500 |
| 2024/9/2 |
9,840 |
10,000 |
9,650 |
9,970 |
+1.94% |
73,100 |
| 2024/8/30 |
9,810 |
10,040 |
9,620 |
9,780 |
+0.20% |
281,100 |
| 2024/8/29 |
9,550 |
9,780 |
9,470 |
9,760 |
+0.62% |
39,600 |
| 2024/8/28 |
9,790 |
9,900 |
9,600 |
9,700 |
-0.21% |
50,400 |
| 2024/8/27 |
9,630 |
9,750 |
9,450 |
9,720 |
-0.61% |
58,400 |
| 2024/8/26 |
9,270 |
9,880 |
9,200 |
9,780 |
+6.30% |
145,100 |
| 2024/8/23 |
9,040 |
9,210 |
8,930 |
9,200 |
+1.43% |
47,800 |
| 2024/8/22 |
9,270 |
9,480 |
8,910 |
9,070 |
+0.55% |
92,200 |
| 2024/8/21 |
8,880 |
9,100 |
8,830 |
9,020 |
+3.80% |
85,100 |
| 2024/8/20 |
8,370 |
8,750 |
8,280 |
8,690 |
+3.21% |
67,200 |
| 2024/8/19 |
8,640 |
8,650 |
8,410 |
8,420 |
-2.55% |
44,600 |
| 2024/8/16 |
8,590 |
8,880 |
8,510 |
8,640 |
+3.72% |
77,700 |
| 2024/8/15 |
8,280 |
8,480 |
8,250 |
8,330 |
+0.60% |
62,900 |
| 2024/8/14 |
8,290 |
8,540 |
8,030 |
8,280 |
+0.85% |
90,100 |
| 2024/8/13 |
8,060 |
8,450 |
8,020 |
8,210 |
+2.11% |
162,100 |
| 2024/8/9 |
7,650 |
8,240 |
7,600 |
8,040 |
+9.39% |
218,900 |
| 2024/8/8 |
7,250 |
7,680 |
7,200 |
7,350 |
-0.54% |
170,200 |
| 2024/8/7 |
6,670 |
7,500 |
6,580 |
7,390 |
+10.79% |
193,000 |
| 2024/8/6 |
6,640 |
6,830 |
6,500 |
6,670 |
+8.63% |
104,300 |
| 2024/8/5 |
6,990 |
7,110 |
6,060 |
6,140 |
-16.23% |
219,200 |
| 2024/8/2 |
7,590 |
7,800 |
7,330 |
7,330 |
-8.72% |
124,600 |
| 2024/8/1 |
8,540 |
8,570 |
7,910 |
8,030 |
-5.86% |
80,700 |
| 2024/7/31 |
8,220 |
8,530 |
8,040 |
8,530 |
+0.35% |
81,200 |
| 2024/7/30 |
8,450 |
8,610 |
8,340 |
8,500 |
+0.47% |
133,900 |
| 2024/7/29 |
8,550 |
8,650 |
8,420 |
8,460 |
+0.48% |
31,000 |
| 2024/7/26 |
8,360 |
8,560 |
8,270 |
8,420 |
+1.20% |
34,800 |
| 2024/7/25 |
8,560 |
8,560 |
8,220 |
8,320 |
-3.59% |
73,600 |
| 2024/7/24 |
8,680 |
8,840 |
8,630 |
8,630 |
-1.15% |
30,400 |
| 2024/7/23 |
8,720 |
8,930 |
8,620 |
8,730 |
+1.87% |
42,200 |
| 2024/7/22 |
8,980 |
9,000 |
8,540 |
8,570 |
-4.57% |
58,100 |
| 2024/7/19 |
8,870 |
9,010 |
8,800 |
8,980 |
+0.67% |
49,000 |
| 2024/7/18 |
9,200 |
9,320 |
8,920 |
8,920 |
-4.09% |
46,000 |
| 2024/7/17 |
9,200 |
9,300 |
9,050 |
9,300 |
+1.20% |
37,000 |
| 2024/7/16 |
9,430 |
9,500 |
9,180 |
9,190 |
-1.92% |
73,000 |
| 2024/7/12 |
9,310 |
9,690 |
9,280 |
9,370 |
-2.09% |
83,900 |
| 2024/7/11 |
9,360 |
9,760 |
9,310 |
9,570 |
+3.24% |
174,900 |
| 2024/7/10 |
8,800 |
9,280 |
8,760 |
9,270 |
+5.70% |
132,000 |
| 2024/7/9 |
8,740 |
8,850 |
8,600 |
8,770 |
-0.11% |
72,600 |
| 2024/7/8 |
8,720 |
9,090 |
8,630 |
8,780 |
+0.57% |
95,500 |
| 2024/7/5 |
8,960 |
9,110 |
8,700 |
8,730 |
-2.68% |
72,400 |
| 2024/7/4 |
8,840 |
9,130 |
8,820 |
8,970 |
+2.05% |
112,300 |
| 2024/7/3 |
8,770 |
8,790 |
8,590 |
8,790 |
+0.80% |
77,900 |
| 2024/7/2 |
9,010 |
9,020 |
8,560 |
8,720 |
-2.90% |
133,300 |
| 2024/7/1 |
9,490 |
9,490 |
8,720 |
8,980 |
-7.80% |
219,400 |
| 2024/6/28 |
9,300 |
9,800 |
9,240 |
9,740 |
+5.75% |
172,900 |
| 2024/6/27 |
9,350 |
9,450 |
9,180 |
9,210 |
-1.60% |
132,400 |
| 2024/6/26 |
9,510 |
10,070 |
9,200 |
9,360 |
+3.31% |
443,200 |
| 2024/6/25 |
8,680 |
9,230 |
8,600 |
9,060 |
+2.95% |
178,100 |
| 2024/6/24 |
8,920 |
9,120 |
8,660 |
8,800 |
-2.76% |
254,500 |
| 2024/6/21 |
8,600 |
9,240 |
8,520 |
9,050 |
+1.69% |
565,300 |
| 2024/6/20 |
8,190 |
9,050 |
7,790 |
8,900 |
+9.88% |
651,400 |
| 2024/6/19 |
7,720 |
8,590 |
7,470 |
8,100 |
+13.76% |
830,200 |
| 2024/6/18 |
6,700 |
7,120 |
6,690 |
7,120 |
+16.34% |
256,500 |
| 2024/6/17 |
6,180 |
6,220 |
6,030 |
6,120 |
-1.77% |
129,400 |
| 2024/6/14 |
6,100 |
6,290 |
6,100 |
6,230 |
+3.15% |
107,000 |
| 2024/6/13 |
6,100 |
6,160 |
6,000 |
6,040 |
-1.79% |
116,700 |
| 2024/6/12 |
6,250 |
6,320 |
6,150 |
6,150 |
-2.07% |
62,300 |
| 2024/6/11 |
6,300 |
6,460 |
6,260 |
6,280 |
+0.80% |
114,100 |
| 2024/6/10 |
6,130 |
6,260 |
6,080 |
6,230 |
+0.48% |
98,200 |
| 2024/6/7 |
6,140 |
6,230 |
6,100 |
6,200 |
+1.81% |
67,900 |
| 2024/6/6 |
6,130 |
6,160 |
6,040 |
6,090 |
-0.33% |
56,500 |
| 2024/6/5 |
6,200 |
6,240 |
6,090 |
6,110 |
-1.29% |
75,000 |
| 2024/6/4 |
6,130 |
6,230 |
6,060 |
6,190 |
+0.16% |
58,500 |
| 2024/6/3 |
6,330 |
6,360 |
6,160 |
6,180 |
-1.90% |
53,200 |
| 2024/5/31 |
6,120 |
6,330 |
6,100 |
6,300 |
+2.27% |
79,200 |
| 2024/5/30 |
6,000 |
6,170 |
5,990 |
6,160 |
+2.67% |
87,600 |
| 2024/5/29 |
6,100 |
6,200 |
5,980 |
6,000 |
-2.28% |
141,800 |
| 2024/5/28 |
6,100 |
6,180 |
6,070 |
6,140 |
+0.66% |
53,400 |
| 2024/5/27 |
6,200 |
6,260 |
6,080 |
6,100 |
-1.61% |
67,300 |
| 2024/5/24 |
6,130 |
6,240 |
6,110 |
6,200 |
-0.48% |
77,900 |
| 2024/5/23 |
6,430 |
6,470 |
6,170 |
6,230 |
+0.00% |
106,100 |
| 2024/5/22 |
6,310 |
6,370 |
6,230 |
6,230 |
-1.42% |
67,800 |
| 2024/5/21 |
6,620 |
6,620 |
6,310 |
6,320 |
-4.24% |
113,100 |
| 2024/5/20 |
6,650 |
6,800 |
6,560 |
6,600 |
-1.05% |
86,200 |
| 2024/5/17 |
6,470 |
6,670 |
6,470 |
6,670 |
+1.83% |
84,700 |
| 2024/5/16 |
6,720 |
6,750 |
6,450 |
6,550 |
-1.06% |
82,500 |
| 2024/5/15 |
6,640 |
6,740 |
6,560 |
6,620 |
+0.30% |
93,800 |
| 2024/5/14 |
6,910 |
6,940 |
6,500 |
6,600 |
-5.71% |
201,000 |
| 2024/5/13 |
7,400 |
7,610 |
6,970 |
7,000 |
-3.45% |
193,200 |
| 2024/5/10 |
7,250 |
7,480 |
6,820 |
7,250 |
+8.21% |
477,000 |
| 2024/5/9 |
6,460 |
6,700 |
6,410 |
6,700 |
+4.04% |
156,800 |
| 2024/5/8 |
6,480 |
6,570 |
6,400 |
6,440 |
-0.62% |
86,200 |
| 2024/5/7 |
6,500 |
6,620 |
6,380 |
6,480 |
+0.31% |
98,600 |
| 2024/5/2 |
6,430 |
6,550 |
6,390 |
6,460 |
+2.05% |
108,600 |
| 2024/5/1 |
6,560 |
6,560 |
6,330 |
6,330 |
-5.10% |
89,800 |
| 2024/4/30 |
6,600 |
6,670 |
6,490 |
6,670 |
+1.83% |
107,500 |
| 2024/4/26 |
6,600 |
6,640 |
6,470 |
6,550 |
+0.46% |
72,400 |
| 2024/4/25 |
6,710 |
6,710 |
6,500 |
6,520 |
-3.12% |
88,600 |
| 2024/4/24 |
6,830 |
6,930 |
6,700 |
6,730 |
-1.03% |
96,600 |
| 2024/4/23 |
6,990 |
7,050 |
6,790 |
6,800 |
+0.00% |
89,600 |
| 2024/4/22 |
6,790 |
6,960 |
6,770 |
6,800 |
+1.04% |
105,100 |
| 2024/4/19 |
6,980 |
7,000 |
6,620 |
6,730 |
-5.21% |
150,000 |
| 2024/4/18 |
6,880 |
7,300 |
6,880 |
7,100 |
+3.50% |
160,000 |
| 2024/4/17 |
7,100 |
7,120 |
6,860 |
6,860 |
-3.11% |
75,200 |
| 2024/4/16 |
7,250 |
7,420 |
7,000 |
7,080 |
-3.41% |
130,800 |
| 2024/4/15 |
7,800 |
7,900 |
7,260 |
7,330 |
-7.33% |
128,400 |
| 2024/4/12 |
7,580 |
7,910 |
7,560 |
7,910 |
+5.05% |
147,500 |
| 2024/4/11 |
7,460 |
7,580 |
7,410 |
7,530 |
+0.27% |
55,300 |
| 2024/4/10 |
7,230 |
7,560 |
7,160 |
7,510 |
+4.60% |
103,000 |
| 2024/4/9 |
7,370 |
7,390 |
7,160 |
7,180 |
-1.51% |
71,800 |
| 2024/4/8 |
7,360 |
7,460 |
7,200 |
7,290 |
-1.75% |
86,900 |
| 2024/4/5 |
7,500 |
7,560 |
7,350 |
7,420 |
-3.01% |
78,400 |
| 2024/4/4 |
7,670 |
7,690 |
7,400 |
7,650 |
+1.32% |
85,000 |
| 2024/4/3 |
7,620 |
7,620 |
7,400 |
7,550 |
-1.56% |
106,500 |
| 2024/4/2 |
7,450 |
7,720 |
7,450 |
7,670 |
+4.07% |
110,400 |
| 2024/4/1 |
7,400 |
7,510 |
7,300 |
7,370 |
-0.27% |
64,900 |
| 2024/3/29 |
7,290 |
7,500 |
7,290 |
7,390 |
+1.37% |
67,800 |
| 2024/3/28 |
7,300 |
7,400 |
7,260 |
7,290 |
+0.55% |
67,700 |
| 2024/3/27 |
7,150 |
7,270 |
7,090 |
7,250 |
+1.54% |
98,200 |
| 2024/3/26 |
7,520 |
7,570 |
7,140 |
7,140 |
-5.05% |
116,600 |
|
