| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
3,030 |
3,068 |
2,970.5 |
2,988 |
-3.74% |
1,076,100 |
| 2024/9/10 |
3,110 |
3,165 |
3,092 |
3,104 |
-0.48% |
757,300 |
| 2024/9/9 |
2,983 |
3,146 |
2,967 |
3,119 |
-1.08% |
1,228,900 |
| 2024/9/6 |
3,254 |
3,261 |
3,142 |
3,153 |
-3.34% |
775,500 |
| 2024/9/5 |
3,243 |
3,313 |
3,226 |
3,262 |
-1.12% |
477,200 |
| 2024/9/4 |
3,343 |
3,368 |
3,279 |
3,299 |
-5.26% |
778,800 |
| 2024/9/3 |
3,556 |
3,586 |
3,465 |
3,482 |
-1.44% |
696,600 |
| 2024/9/2 |
3,534 |
3,550 |
3,487 |
3,533 |
+1.99% |
640,700 |
| 2024/8/30 |
3,388 |
3,490 |
3,372 |
3,464 |
+2.76% |
1,071,800 |
| 2024/8/29 |
3,341 |
3,371 |
3,281 |
3,371 |
+0.99% |
611,700 |
| 2024/8/28 |
3,250 |
3,354 |
3,235 |
3,338 |
+1.12% |
639,500 |
| 2024/8/27 |
3,294 |
3,322 |
3,258 |
3,301 |
-0.42% |
1,156,200 |
| 2024/8/26 |
3,435 |
3,447 |
3,283 |
3,315 |
-4.60% |
1,330,700 |
| 2024/8/23 |
3,492 |
3,512 |
3,445 |
3,475 |
-0.23% |
758,300 |
| 2024/8/22 |
3,521 |
3,528 |
3,481 |
3,483 |
-1.89% |
467,200 |
| 2024/8/21 |
3,541 |
3,568 |
3,499 |
3,550 |
-1.69% |
527,400 |
| 2024/8/20 |
3,637 |
3,650 |
3,584 |
3,611 |
+1.23% |
438,500 |
| 2024/8/19 |
3,655 |
3,702 |
3,551 |
3,567 |
-4.24% |
745,200 |
| 2024/8/16 |
3,700 |
3,739 |
3,632 |
3,725 |
+6.58% |
1,034,400 |
| 2024/8/15 |
3,471 |
3,548 |
3,437 |
3,495 |
+1.75% |
743,200 |
| 2024/8/14 |
3,410 |
3,496 |
3,382 |
3,435 |
+1.72% |
716,500 |
| 2024/8/13 |
3,260 |
3,381 |
3,246 |
3,377 |
+5.30% |
988,900 |
| 2024/8/9 |
3,275 |
3,310 |
3,123 |
3,207 |
+0.85% |
750,900 |
| 2024/8/8 |
3,187 |
3,279 |
3,145 |
3,180 |
-2.30% |
1,180,800 |
| 2024/8/7 |
3,192 |
3,354 |
3,040 |
3,255 |
+0.00% |
2,286,400 |
| 2024/8/6 |
3,255 |
3,255 |
3,233 |
3,255 |
+18.15% |
1,070,100 |
| 2024/8/5 |
2,828 |
2,956 |
2,708 |
2,755 |
-16.64% |
2,357,800 |
| 2024/8/2 |
3,470 |
3,496 |
3,256 |
3,305 |
-9.43% |
2,478,600 |
| 2024/8/1 |
3,484 |
3,687 |
3,334 |
3,649 |
-5.73% |
2,856,200 |
| 2024/7/31 |
3,760 |
3,901 |
3,733 |
3,871 |
+1.47% |
1,183,200 |
| 2024/7/30 |
3,780 |
3,827 |
3,743 |
3,815 |
+0.37% |
2,410,500 |
| 2024/7/29 |
3,755 |
3,835 |
3,734 |
3,801 |
+3.15% |
1,110,600 |
| 2024/7/26 |
3,696 |
3,759 |
3,685 |
3,685 |
-0.32% |
1,120,500 |
| 2024/7/25 |
3,800 |
3,808 |
3,658 |
3,697 |
-6.05% |
1,733,800 |
| 2024/7/24 |
4,069 |
4,078 |
3,921 |
3,935 |
-4.70% |
1,331,600 |
| 2024/7/23 |
4,124 |
4,153 |
4,067 |
4,129 |
+0.90% |
820,700 |
| 2024/7/22 |
4,178 |
4,178 |
4,052 |
4,092 |
-2.57% |
767,300 |
| 2024/7/19 |
4,210 |
4,249 |
4,157 |
4,200 |
-0.66% |
524,300 |
| 2024/7/18 |
4,240 |
4,297 |
4,178 |
4,228 |
-3.45% |
773,000 |
| 2024/7/17 |
4,274 |
4,379 |
4,234 |
4,379 |
+4.16% |
874,600 |
| 2024/7/16 |
4,228 |
4,270 |
4,204 |
4,204 |
+0.50% |
608,700 |
| 2024/7/12 |
4,162 |
4,250 |
4,136 |
4,183 |
-0.19% |
549,900 |
| 2024/7/11 |
4,210 |
4,218 |
4,159 |
4,191 |
+0.46% |
436,800 |
| 2024/7/10 |
4,115 |
4,172 |
4,110 |
4,172 |
+1.24% |
609,800 |
| 2024/7/9 |
4,130 |
4,147 |
4,067 |
4,121 |
-0.41% |
892,600 |
| 2024/7/8 |
4,123 |
4,150 |
4,067 |
4,138 |
-2.01% |
1,034,200 |
| 2024/7/5 |
4,390 |
4,392 |
4,216 |
4,223 |
-3.67% |
863,600 |
| 2024/7/4 |
4,395 |
4,395 |
4,323 |
4,384 |
-0.30% |
725,700 |
| 2024/7/3 |
4,350 |
4,397 |
4,313 |
4,397 |
+1.06% |
630,400 |
| 2024/7/2 |
4,310 |
4,396 |
4,280 |
4,351 |
+0.76% |
637,800 |
| 2024/7/1 |
4,215 |
4,373 |
4,206 |
4,318 |
+3.38% |
906,200 |
| 2024/6/28 |
4,211 |
4,235 |
4,130 |
4,177 |
-1.51% |
1,083,400 |
| 2024/6/27 |
4,208 |
4,245 |
4,204 |
4,241 |
-0.89% |
646,900 |
| 2024/6/26 |
4,310 |
4,319 |
4,217 |
4,279 |
-0.63% |
1,091,600 |
| 2024/6/25 |
4,320 |
4,332 |
4,256 |
4,306 |
+2.92% |
834,400 |
| 2024/6/24 |
4,196 |
4,217 |
4,142 |
4,184 |
+0.07% |
678,100 |
| 2024/6/21 |
4,140 |
4,194 |
4,134 |
4,181 |
+0.60% |
1,876,400 |
| 2024/6/20 |
4,185 |
4,217 |
4,113 |
4,156 |
-1.68% |
814,600 |
| 2024/6/19 |
4,239 |
4,280 |
4,175 |
4,227 |
-0.28% |
399,100 |
| 2024/6/18 |
4,212 |
4,251 |
4,165 |
4,239 |
+1.97% |
522,800 |
| 2024/6/17 |
4,300 |
4,319 |
4,141 |
4,157 |
-4.13% |
822,400 |
| 2024/6/14 |
4,297 |
4,379 |
4,280 |
4,336 |
-0.05% |
656,200 |
| 2024/6/13 |
4,444 |
4,446 |
4,323 |
4,338 |
-0.41% |
482,400 |
| 2024/6/12 |
4,310 |
4,424 |
4,303 |
4,356 |
-0.55% |
630,900 |
| 2024/6/11 |
4,421 |
4,453 |
4,359 |
4,380 |
-0.90% |
554,400 |
| 2024/6/10 |
4,463 |
4,501 |
4,399 |
4,420 |
-0.07% |
548,100 |
| 2024/6/7 |
4,452 |
4,476 |
4,407 |
4,423 |
-0.65% |
655,200 |
| 2024/6/6 |
4,382 |
4,459 |
4,350 |
4,452 |
+3.03% |
719,000 |
| 2024/6/5 |
4,345 |
4,388 |
4,291 |
4,321 |
-1.86% |
737,200 |
| 2024/6/4 |
4,454 |
4,458 |
4,363 |
4,403 |
-2.16% |
796,200 |
| 2024/6/3 |
4,520 |
4,537 |
4,466 |
4,500 |
+0.72% |
738,100 |
| 2024/5/31 |
4,484 |
4,493 |
4,380 |
4,468 |
+0.11% |
1,151,300 |
| 2024/5/30 |
4,360 |
4,520 |
4,350 |
4,463 |
-0.80% |
2,361,400 |
| 2024/5/29 |
4,628 |
4,659 |
4,499 |
4,499 |
-3.29% |
968,900 |
| 2024/5/28 |
4,590 |
4,703 |
4,587 |
4,652 |
+1.75% |
1,178,700 |
| 2024/5/27 |
4,415 |
4,579 |
4,412 |
4,572 |
+4.43% |
1,278,800 |
| 2024/5/24 |
4,292 |
4,401 |
4,251 |
4,378 |
+0.62% |
776,700 |
| 2024/5/23 |
4,370 |
4,387 |
4,310 |
4,351 |
+0.88% |
978,500 |
| 2024/5/22 |
4,425 |
4,453 |
4,309 |
4,313 |
-2.97% |
919,300 |
| 2024/5/21 |
4,555 |
4,642 |
4,438 |
4,445 |
-1.72% |
1,098,900 |
| 2024/5/20 |
4,492 |
4,585 |
4,491 |
4,523 |
+0.11% |
899,900 |
| 2024/5/17 |
4,413 |
4,530 |
4,386 |
4,518 |
+0.78% |
1,438,000 |
| 2024/5/16 |
4,551 |
4,570 |
4,443 |
4,483 |
-1.10% |
1,085,200 |
| 2024/5/15 |
4,520 |
4,574 |
4,502 |
4,533 |
+0.47% |
761,000 |
| 2024/5/14 |
4,585 |
4,614 |
4,433 |
4,512 |
-3.05% |
946,600 |
| 2024/5/13 |
4,635 |
4,666 |
4,615 |
4,654 |
-0.30% |
606,800 |
| 2024/5/10 |
4,700 |
4,740 |
4,618 |
4,668 |
-1.73% |
1,405,800 |
| 2024/5/9 |
4,731 |
4,810 |
4,711 |
4,750 |
+1.02% |
945,700 |
| 2024/5/8 |
4,780 |
4,785 |
4,665 |
4,702 |
-1.47% |
976,900 |
| 2024/5/7 |
4,679 |
4,794 |
4,655 |
4,772 |
+3.40% |
1,790,300 |
| 2024/5/2 |
4,425 |
4,643 |
4,417 |
4,615 |
+4.29% |
2,584,600 |
| 2024/5/1 |
4,297 |
4,438 |
4,235 |
4,425 |
+4.41% |
2,073,000 |
| 2024/4/30 |
4,150 |
4,323 |
4,111 |
4,238 |
+1.70% |
1,687,500 |
| 2024/4/26 |
4,220 |
4,240 |
4,006 |
4,167 |
+0.41% |
2,382,700 |
| 2024/4/25 |
4,160 |
4,185 |
4,132 |
4,150 |
-0.38% |
1,235,800 |
| 2024/4/24 |
4,085 |
4,182 |
4,073 |
4,166 |
+2.54% |
908,200 |
| 2024/4/23 |
4,105 |
4,110 |
4,013 |
4,063 |
+0.69% |
720,700 |
| 2024/4/22 |
4,100 |
4,175 |
3,988 |
4,035 |
-3.05% |
1,733,300 |
| 2024/4/19 |
4,150 |
4,194 |
4,098 |
4,162 |
-1.54% |
1,495,800 |
| 2024/4/18 |
4,120 |
4,260 |
4,075 |
4,227 |
+1.90% |
828,900 |
| 2024/4/17 |
4,212 |
4,234 |
4,143 |
4,148 |
+0.14% |
1,075,700 |
| 2024/4/16 |
4,320 |
4,330 |
4,133 |
4,142 |
-3.38% |
1,099,700 |
| 2024/4/15 |
4,150 |
4,297 |
4,126 |
4,287 |
+1.68% |
938,000 |
| 2024/4/12 |
4,243 |
4,282 |
4,212 |
4,216 |
-0.02% |
585,000 |
| 2024/4/11 |
4,100 |
4,220 |
4,082 |
4,217 |
+1.93% |
534,900 |
| 2024/4/10 |
4,220 |
4,259 |
4,113 |
4,137 |
-2.38% |
1,203,600 |
| 2024/4/9 |
4,028 |
4,239 |
4,028 |
4,238 |
+5.40% |
1,296,400 |
| 2024/4/8 |
3,984 |
4,055 |
3,984 |
4,021 |
+1.98% |
608,500 |
| 2024/4/5 |
4,008 |
4,029 |
3,929 |
3,943 |
-3.26% |
827,900 |
| 2024/4/4 |
4,071 |
4,153 |
4,041 |
4,076 |
+1.77% |
886,700 |
| 2024/4/3 |
3,980 |
4,070 |
3,972 |
4,005 |
-0.42% |
637,700 |
| 2024/4/2 |
3,999 |
4,090 |
3,987 |
4,022 |
+1.39% |
967,100 |
| 2024/4/1 |
4,060 |
4,077 |
3,956 |
3,967 |
-2.34% |
659,700 |
| 2024/3/29 |
4,009 |
4,090 |
3,998 |
4,062 |
+2.03% |
748,100 |
| 2024/3/28 |
4,024 |
4,053 |
3,972 |
3,981 |
-1.63% |
943,000 |
| 2024/3/27 |
4,072 |
4,073 |
4,008 |
4,047 |
-0.10% |
1,570,300 |
| 2024/3/26 |
4,090 |
4,126 |
4,013 |
4,051 |
-2.29% |
1,970,000 |
| 2024/3/25 |
4,100 |
4,173 |
4,050 |
4,146 |
+1.87% |
1,508,100 |
| 2024/3/22 |
4,001 |
4,085 |
3,983 |
4,070 |
+2.29% |
1,202,400 |
| 2024/3/21 |
3,956 |
4,006 |
3,868 |
3,979 |
+2.39% |
1,786,600 |
| 2024/3/19 |
3,870 |
4,009 |
3,821 |
3,886 |
-5.57% |
3,382,400 |
| 2024/3/18 |
3,973 |
4,118 |
3,955 |
4,115 |
+3.94% |
1,629,500 |
| 2024/3/15 |
3,876 |
4,025 |
3,865 |
3,959 |
+0.33% |
2,311,600 |
|
