| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
2,595 |
2,611 |
2,530 |
2,564 |
-1.46% |
85,900 |
| 2024/9/10 |
2,650 |
2,678 |
2,602 |
2,602 |
-0.31% |
68,300 |
| 2024/9/9 |
2,553 |
2,636 |
2,505 |
2,610 |
-1.62% |
102,800 |
| 2024/9/6 |
2,688 |
2,696 |
2,641 |
2,653 |
-0.60% |
56,000 |
| 2024/9/5 |
2,699 |
2,742 |
2,651 |
2,669 |
-1.48% |
47,200 |
| 2024/9/4 |
2,686 |
2,745 |
2,680 |
2,709 |
-3.49% |
74,900 |
| 2024/9/3 |
2,807 |
2,841 |
2,785 |
2,807 |
+0.04% |
54,500 |
| 2024/9/2 |
2,801 |
2,828 |
2,763 |
2,806 |
+0.47% |
51,400 |
| 2024/8/30 |
2,780 |
2,810 |
2,770 |
2,793 |
+0.47% |
63,400 |
| 2024/8/29 |
2,739 |
2,790 |
2,729 |
2,780 |
+1.31% |
47,100 |
| 2024/8/28 |
2,717 |
2,744 |
2,680 |
2,744 |
+0.04% |
99,900 |
| 2024/8/27 |
2,658 |
2,755 |
2,658 |
2,743 |
+3.51% |
71,500 |
| 2024/8/26 |
2,732 |
2,732 |
2,650 |
2,650 |
-4.74% |
110,000 |
| 2024/8/23 |
2,871 |
2,871 |
2,780 |
2,782 |
-2.56% |
52,200 |
| 2024/8/22 |
2,849 |
2,887 |
2,824 |
2,855 |
+0.99% |
47,100 |
| 2024/8/21 |
2,850 |
2,875 |
2,813 |
2,827 |
-2.52% |
27,400 |
| 2024/8/20 |
2,898 |
2,900 |
2,813 |
2,900 |
+1.83% |
81,500 |
| 2024/8/19 |
2,900 |
2,950 |
2,838 |
2,848 |
-2.80% |
92,900 |
| 2024/8/16 |
2,871 |
2,930 |
2,868 |
2,930 |
+3.86% |
72,700 |
| 2024/8/15 |
2,842 |
2,855 |
2,787 |
2,821 |
-0.35% |
66,900 |
| 2024/8/14 |
2,772 |
2,862 |
2,723 |
2,831 |
+2.13% |
62,300 |
| 2024/8/13 |
2,714 |
2,774 |
2,635 |
2,772 |
+3.12% |
86,100 |
| 2024/8/9 |
2,764 |
2,950 |
2,610 |
2,688 |
+4.15% |
278,100 |
| 2024/8/8 |
2,644 |
2,708 |
2,581 |
2,581 |
-2.42% |
179,000 |
| 2024/8/7 |
2,511 |
2,713 |
2,500 |
2,645 |
+3.28% |
104,600 |
| 2024/8/6 |
2,491 |
2,646 |
2,491 |
2,561 |
+9.40% |
113,800 |
| 2024/8/5 |
2,514 |
2,552 |
2,300 |
2,341 |
-15.30% |
263,300 |
| 2024/8/2 |
2,873 |
2,900 |
2,762 |
2,764 |
-8.02% |
143,400 |
| 2024/8/1 |
3,105 |
3,105 |
2,992 |
3,005 |
-4.15% |
65,300 |
| 2024/7/31 |
3,030 |
3,135 |
3,020 |
3,135 |
+3.64% |
56,100 |
| 2024/7/30 |
3,085 |
3,085 |
2,978 |
3,025 |
-1.31% |
80,100 |
| 2024/7/29 |
3,000 |
3,090 |
2,989 |
3,065 |
+3.03% |
54,900 |
| 2024/7/26 |
2,970 |
3,035 |
2,970 |
2,975 |
+0.30% |
88,200 |
| 2024/7/25 |
2,961 |
3,000 |
2,929 |
2,966 |
-1.95% |
113,400 |
| 2024/7/24 |
3,050 |
3,090 |
3,015 |
3,025 |
-2.42% |
63,600 |
| 2024/7/23 |
3,055 |
3,115 |
3,055 |
3,100 |
+2.48% |
105,400 |
| 2024/7/22 |
3,150 |
3,155 |
3,020 |
3,025 |
-5.02% |
141,700 |
| 2024/7/19 |
3,175 |
3,255 |
3,165 |
3,185 |
+0.47% |
62,400 |
| 2024/7/18 |
3,205 |
3,235 |
3,120 |
3,170 |
-2.76% |
124,000 |
| 2024/7/17 |
3,190 |
3,265 |
3,190 |
3,260 |
+2.68% |
95,000 |
| 2024/7/16 |
3,175 |
3,225 |
3,170 |
3,175 |
+1.44% |
69,700 |
| 2024/7/12 |
3,125 |
3,190 |
3,095 |
3,130 |
-0.79% |
74,800 |
| 2024/7/11 |
3,170 |
3,210 |
3,135 |
3,155 |
+0.48% |
74,000 |
| 2024/7/10 |
3,140 |
3,175 |
3,125 |
3,140 |
+0.96% |
86,800 |
| 2024/7/9 |
3,080 |
3,150 |
3,080 |
3,110 |
+0.32% |
90,700 |
| 2024/7/8 |
3,075 |
3,135 |
3,070 |
3,100 |
+0.49% |
86,300 |
| 2024/7/5 |
3,150 |
3,150 |
3,075 |
3,085 |
-2.37% |
115,000 |
| 2024/7/4 |
3,175 |
3,210 |
3,125 |
3,160 |
-1.25% |
94,300 |
| 2024/7/3 |
3,225 |
3,250 |
3,160 |
3,200 |
-0.62% |
81,000 |
| 2024/7/2 |
3,160 |
3,260 |
3,155 |
3,220 |
+1.26% |
100,000 |
| 2024/7/1 |
3,210 |
3,240 |
3,180 |
3,180 |
+0.16% |
72,200 |
| 2024/6/28 |
3,210 |
3,210 |
3,170 |
3,175 |
-0.47% |
79,400 |
| 2024/6/27 |
3,180 |
3,240 |
3,155 |
3,190 |
+0.31% |
101,800 |
| 2024/6/26 |
3,195 |
3,200 |
3,155 |
3,180 |
+0.16% |
52,900 |
| 2024/6/25 |
3,150 |
3,245 |
3,135 |
3,175 |
+1.60% |
101,700 |
| 2024/6/24 |
3,110 |
3,150 |
3,100 |
3,125 |
-0.64% |
124,400 |
| 2024/6/21 |
3,190 |
3,230 |
3,145 |
3,145 |
-1.72% |
151,100 |
| 2024/6/20 |
3,320 |
3,320 |
3,200 |
3,200 |
-3.61% |
128,000 |
| 2024/6/19 |
3,405 |
3,435 |
3,285 |
3,320 |
-2.21% |
122,100 |
| 2024/6/18 |
3,440 |
3,450 |
3,375 |
3,395 |
+0.59% |
55,000 |
| 2024/6/17 |
3,385 |
3,450 |
3,345 |
3,375 |
-2.17% |
152,200 |
| 2024/6/14 |
3,320 |
3,500 |
3,305 |
3,450 |
+2.99% |
140,300 |
| 2024/6/13 |
3,380 |
3,390 |
3,290 |
3,350 |
-0.74% |
84,100 |
| 2024/6/12 |
3,390 |
3,460 |
3,360 |
3,375 |
+0.15% |
106,400 |
| 2024/6/11 |
3,295 |
3,420 |
3,285 |
3,370 |
+2.59% |
107,100 |
| 2024/6/10 |
3,250 |
3,295 |
3,245 |
3,285 |
+1.08% |
71,200 |
| 2024/6/7 |
3,290 |
3,300 |
3,230 |
3,250 |
-0.91% |
77,900 |
| 2024/6/6 |
3,365 |
3,365 |
3,265 |
3,280 |
-0.46% |
82,900 |
| 2024/6/5 |
3,355 |
3,390 |
3,280 |
3,295 |
-2.51% |
78,800 |
| 2024/6/4 |
3,385 |
3,420 |
3,375 |
3,380 |
-1.46% |
75,200 |
| 2024/6/3 |
3,450 |
3,475 |
3,375 |
3,430 |
+0.73% |
115,600 |
| 2024/5/31 |
3,265 |
3,420 |
3,265 |
3,405 |
+3.34% |
132,900 |
| 2024/5/30 |
3,200 |
3,320 |
3,170 |
3,295 |
+1.85% |
150,000 |
| 2024/5/29 |
3,300 |
3,325 |
3,200 |
3,235 |
-2.85% |
110,500 |
| 2024/5/28 |
3,285 |
3,330 |
3,270 |
3,330 |
-0.15% |
93,000 |
| 2024/5/27 |
3,240 |
3,335 |
3,220 |
3,335 |
+2.30% |
128,200 |
| 2024/5/24 |
3,135 |
3,320 |
3,135 |
3,260 |
+1.72% |
131,000 |
| 2024/5/23 |
3,285 |
3,285 |
3,165 |
3,205 |
+0.31% |
95,400 |
| 2024/5/22 |
3,300 |
3,335 |
3,190 |
3,195 |
-0.16% |
168,700 |
| 2024/5/21 |
3,240 |
3,295 |
3,195 |
3,200 |
-2.14% |
107,700 |
| 2024/5/20 |
3,290 |
3,430 |
3,245 |
3,270 |
+1.24% |
278,700 |
| 2024/5/17 |
3,055 |
3,230 |
3,050 |
3,230 |
+5.73% |
278,100 |
| 2024/5/16 |
2,880 |
3,060 |
2,847 |
3,055 |
+9.89% |
307,600 |
| 2024/5/15 |
2,773 |
2,884 |
2,715 |
2,780 |
-6.21% |
336,800 |
| 2024/5/14 |
3,035 |
3,050 |
2,929 |
2,964 |
-2.82% |
187,300 |
| 2024/5/13 |
3,000 |
3,050 |
2,985 |
3,050 |
+0.33% |
99,100 |
| 2024/5/10 |
3,005 |
3,040 |
2,982 |
3,040 |
+2.01% |
94,300 |
| 2024/5/9 |
2,940 |
3,020 |
2,932 |
2,980 |
+1.43% |
97,500 |
| 2024/5/8 |
2,995 |
3,000 |
2,911 |
2,938 |
-1.48% |
116,200 |
| 2024/5/7 |
2,930 |
3,015 |
2,925 |
2,982 |
+2.40% |
137,200 |
| 2024/5/2 |
2,859 |
2,912 |
2,829 |
2,912 |
+2.36% |
121,000 |
| 2024/5/1 |
2,835 |
2,856 |
2,812 |
2,845 |
-0.49% |
60,000 |
| 2024/4/30 |
2,801 |
2,881 |
2,780 |
2,859 |
+2.84% |
114,400 |
| 2024/4/26 |
2,741 |
2,800 |
2,711 |
2,780 |
+0.47% |
63,200 |
| 2024/4/25 |
2,850 |
2,863 |
2,763 |
2,767 |
-2.91% |
114,500 |
| 2024/4/24 |
2,800 |
2,925 |
2,781 |
2,850 |
+6.03% |
319,600 |
| 2024/4/23 |
2,733 |
2,775 |
2,668 |
2,688 |
-0.81% |
135,500 |
| 2024/4/22 |
2,670 |
2,710 |
2,655 |
2,710 |
+3.87% |
119,500 |
| 2024/4/19 |
2,652 |
2,656 |
2,541 |
2,609 |
-1.62% |
90,900 |
| 2024/4/18 |
2,620 |
2,666 |
2,573 |
2,652 |
+1.45% |
56,400 |
| 2024/4/17 |
2,645 |
2,665 |
2,587 |
2,614 |
-0.95% |
83,000 |
| 2024/4/16 |
2,719 |
2,725 |
2,634 |
2,639 |
-4.28% |
109,100 |
| 2024/4/15 |
2,747 |
2,757 |
2,694 |
2,757 |
+0.07% |
88,100 |
| 2024/4/12 |
2,760 |
2,799 |
2,718 |
2,755 |
+1.55% |
81,700 |
| 2024/4/11 |
2,667 |
2,720 |
2,653 |
2,713 |
+1.12% |
49,100 |
| 2024/4/10 |
2,660 |
2,683 |
2,634 |
2,683 |
+0.83% |
44,900 |
| 2024/4/9 |
2,650 |
2,670 |
2,618 |
2,661 |
+0.45% |
48,000 |
| 2024/4/8 |
2,675 |
2,675 |
2,617 |
2,649 |
-0.45% |
72,500 |
| 2024/4/5 |
2,677 |
2,702 |
2,636 |
2,661 |
-3.17% |
97,500 |
| 2024/4/4 |
2,784 |
2,784 |
2,737 |
2,748 |
-0.11% |
67,900 |
| 2024/4/3 |
2,701 |
2,771 |
2,682 |
2,751 |
+0.36% |
80,800 |
| 2024/4/2 |
2,750 |
2,765 |
2,704 |
2,741 |
+0.04% |
96,400 |
| 2024/4/1 |
2,844 |
2,865 |
2,728 |
2,740 |
-3.62% |
115,400 |
| 2024/3/29 |
2,815 |
2,872 |
2,802 |
2,843 |
+1.10% |
78,800 |
| 2024/3/28 |
2,801 |
2,878 |
2,782 |
2,812 |
-0.88% |
107,000 |
| 2024/3/27 |
2,801 |
2,870 |
2,771 |
2,837 |
+1.29% |
103,200 |
| 2024/3/26 |
2,793 |
2,838 |
2,789 |
2,801 |
-0.21% |
86,200 |
| 2024/3/25 |
2,793 |
2,868 |
2,785 |
2,807 |
+0.47% |
109,400 |
| 2024/3/22 |
2,739 |
2,812 |
2,732 |
2,794 |
+2.68% |
124,300 |
| 2024/3/21 |
2,752 |
2,753 |
2,708 |
2,721 |
+0.70% |
73,300 |
| 2024/3/19 |
2,671 |
2,711 |
2,643 |
2,702 |
+1.31% |
79,500 |
| 2024/3/18 |
2,661 |
2,692 |
2,649 |
2,667 |
+0.64% |
62,700 |
| 2024/3/15 |
2,629 |
2,689 |
2,617 |
2,650 |
+1.38% |
172,900 |
|
