| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
8,876 |
9,119 |
8,876 |
9,066 |
+2.79% |
228,800 |
| 2024/9/11 |
8,788 |
8,967 |
8,698 |
8,820 |
-0.15% |
281,100 |
| 2024/9/10 |
8,743 |
8,887 |
8,680 |
8,833 |
+1.24% |
166,200 |
| 2024/9/9 |
8,600 |
8,766 |
8,494 |
8,725 |
-1.70% |
258,600 |
| 2024/9/6 |
9,100 |
9,113 |
8,788 |
8,876 |
-1.05% |
209,700 |
| 2024/9/5 |
8,970 |
9,172 |
8,928 |
8,970 |
-1.05% |
214,500 |
| 2024/9/4 |
8,948 |
9,265 |
8,948 |
9,065 |
-1.09% |
246,800 |
| 2024/9/3 |
8,868 |
9,197 |
8,812 |
9,165 |
+1.80% |
271,300 |
| 2024/9/2 |
9,183 |
9,250 |
8,980 |
9,003 |
-1.53% |
315,900 |
| 2024/8/30 |
9,201 |
9,374 |
9,085 |
9,143 |
-2.22% |
458,200 |
| 2024/8/29 |
9,205 |
9,484 |
9,164 |
9,351 |
-0.52% |
210,700 |
| 2024/8/28 |
9,484 |
9,491 |
9,321 |
9,400 |
-0.10% |
202,500 |
| 2024/8/27 |
9,413 |
9,483 |
9,289 |
9,409 |
+0.15% |
237,600 |
| 2024/8/26 |
9,523 |
9,574 |
9,281 |
9,395 |
-0.30% |
419,300 |
| 2024/8/23 |
9,190 |
9,468 |
9,185 |
9,423 |
+2.22% |
473,800 |
| 2024/8/22 |
8,853 |
9,300 |
8,827 |
9,218 |
+6.73% |
583,900 |
| 2024/8/21 |
8,675 |
8,863 |
8,577 |
8,637 |
-1.08% |
359,400 |
| 2024/8/20 |
8,238 |
8,747 |
8,210 |
8,731 |
+8.62% |
412,100 |
| 2024/8/19 |
8,180 |
8,374 |
7,981 |
8,038 |
-3.13% |
350,400 |
| 2024/8/16 |
7,949 |
8,298 |
7,873 |
8,298 |
+6.07% |
424,800 |
| 2024/8/15 |
8,139 |
8,150 |
7,820 |
7,823 |
-4.00% |
331,400 |
| 2024/8/14 |
8,030 |
8,149 |
7,837 |
8,149 |
+1.34% |
359,300 |
| 2024/8/13 |
7,712 |
8,071 |
7,582 |
8,041 |
+4.09% |
541,800 |
| 2024/8/9 |
8,147 |
8,147 |
7,551 |
7,725 |
-8.04% |
775,900 |
| 2024/8/8 |
8,290 |
8,452 |
8,191 |
8,400 |
+1.31% |
478,300 |
| 2024/8/7 |
8,249 |
8,465 |
8,129 |
8,291 |
+1.27% |
370,300 |
| 2024/8/6 |
8,087 |
8,228 |
7,825 |
8,187 |
+10.47% |
328,700 |
| 2024/8/5 |
7,706 |
7,913 |
7,291 |
7,411 |
-2.93% |
660,900 |
| 2024/8/2 |
8,040 |
8,069 |
7,620 |
7,635 |
-7.89% |
399,200 |
| 2024/8/1 |
8,469 |
8,500 |
8,154 |
8,289 |
-2.13% |
219,000 |
| 2024/7/31 |
8,406 |
8,506 |
8,207 |
8,469 |
+0.56% |
239,800 |
| 2024/7/30 |
8,526 |
8,538 |
8,322 |
8,422 |
-3.66% |
387,000 |
| 2024/7/29 |
8,500 |
8,749 |
8,407 |
8,742 |
+3.94% |
207,700 |
| 2024/7/26 |
8,362 |
8,612 |
8,362 |
8,411 |
+0.15% |
260,600 |
| 2024/7/25 |
8,560 |
8,567 |
8,320 |
8,398 |
-3.19% |
245,100 |
| 2024/7/24 |
8,740 |
8,830 |
8,672 |
8,675 |
-1.25% |
167,500 |
| 2024/7/23 |
8,710 |
8,860 |
8,686 |
8,785 |
+0.47% |
139,900 |
| 2024/7/22 |
9,071 |
9,071 |
8,744 |
8,744 |
-3.60% |
155,000 |
| 2024/7/19 |
8,930 |
9,135 |
8,930 |
9,071 |
+1.78% |
230,300 |
| 2024/7/18 |
9,160 |
9,250 |
8,888 |
8,912 |
-3.46% |
231,900 |
| 2024/7/17 |
9,174 |
9,298 |
9,060 |
9,231 |
+0.62% |
262,600 |
| 2024/7/16 |
9,268 |
9,310 |
9,040 |
9,174 |
+0.59% |
329,400 |
| 2024/7/12 |
9,006 |
9,335 |
8,986 |
9,120 |
+1.92% |
454,200 |
| 2024/7/11 |
9,000 |
9,000 |
8,813 |
8,948 |
-0.72% |
261,400 |
| 2024/7/10 |
9,011 |
9,013 |
8,816 |
9,013 |
-0.98% |
448,300 |
| 2024/7/9 |
9,119 |
9,215 |
9,054 |
9,102 |
-0.08% |
272,200 |
| 2024/7/8 |
9,119 |
9,322 |
9,004 |
9,109 |
+0.07% |
323,400 |
| 2024/7/5 |
8,990 |
9,190 |
8,953 |
9,103 |
+0.59% |
236,300 |
| 2024/7/4 |
9,089 |
9,130 |
8,995 |
9,050 |
+1.16% |
364,300 |
| 2024/7/3 |
8,600 |
8,952 |
8,494 |
8,946 |
+4.46% |
365,800 |
| 2024/7/2 |
8,373 |
8,615 |
8,357 |
8,564 |
+1.73% |
310,700 |
| 2024/7/1 |
8,887 |
8,890 |
8,364 |
8,418 |
-4.91% |
635,000 |
| 2024/6/28 |
9,188 |
9,227 |
8,832 |
8,853 |
-2.72% |
774,000 |
| 2024/6/27 |
9,020 |
9,185 |
8,991 |
9,101 |
+3.06% |
757,200 |
| 2024/6/26 |
8,720 |
8,831 |
8,652 |
8,831 |
+2.15% |
351,700 |
| 2024/6/25 |
8,450 |
8,677 |
8,400 |
8,645 |
+1.93% |
329,100 |
| 2024/6/24 |
8,403 |
8,553 |
8,356 |
8,481 |
+0.13% |
352,100 |
| 2024/6/21 |
8,393 |
8,529 |
8,390 |
8,470 |
+2.75% |
562,600 |
| 2024/6/20 |
8,206 |
8,309 |
8,116 |
8,243 |
-0.43% |
249,500 |
| 2024/6/19 |
8,246 |
8,411 |
8,171 |
8,279 |
+1.00% |
522,700 |
| 2024/6/18 |
8,173 |
8,300 |
8,140 |
8,197 |
+2.13% |
633,900 |
| 2024/6/17 |
8,026 |
8,139 |
7,915 |
8,026 |
+1.90% |
609,500 |
| 2024/6/14 |
7,598 |
7,888 |
7,545 |
7,876 |
+4.28% |
552,900 |
| 2024/6/13 |
7,268 |
7,697 |
7,260 |
7,553 |
+7.75% |
602,800 |
| 2024/6/12 |
7,120 |
7,135 |
7,002 |
7,010 |
-2.69% |
209,400 |
| 2024/6/11 |
7,159 |
7,255 |
7,070 |
7,204 |
+0.53% |
258,000 |
| 2024/6/10 |
7,271 |
7,338 |
7,157 |
7,166 |
-3.44% |
294,900 |
| 2024/6/7 |
7,207 |
7,428 |
7,206 |
7,421 |
+2.97% |
238,300 |
| 2024/6/6 |
7,532 |
7,551 |
7,200 |
7,207 |
-2.37% |
428,600 |
| 2024/6/5 |
7,412 |
7,509 |
7,363 |
7,382 |
-1.70% |
338,000 |
| 2024/6/4 |
7,109 |
7,588 |
7,092 |
7,510 |
+5.58% |
633,100 |
| 2024/6/3 |
6,786 |
7,119 |
6,705 |
7,113 |
+4.93% |
591,200 |
| 2024/5/31 |
6,779 |
6,860 |
6,624 |
6,779 |
+0.10% |
899,200 |
| 2024/5/30 |
6,783 |
6,840 |
6,675 |
6,772 |
-5.06% |
601,900 |
| 2024/5/29 |
7,302 |
7,358 |
7,105 |
7,133 |
-2.31% |
336,500 |
| 2024/5/28 |
7,248 |
7,376 |
7,210 |
7,302 |
+1.87% |
272,300 |
| 2024/5/27 |
7,310 |
7,316 |
7,140 |
7,168 |
-2.53% |
285,800 |
| 2024/5/24 |
7,353 |
7,502 |
7,270 |
7,354 |
-1.99% |
310,400 |
| 2024/5/23 |
7,700 |
7,740 |
7,460 |
7,503 |
-4.38% |
337,400 |
| 2024/5/22 |
7,878 |
7,913 |
7,760 |
7,847 |
-0.83% |
247,400 |
| 2024/5/21 |
8,100 |
8,132 |
7,906 |
7,913 |
-0.19% |
323,500 |
| 2024/5/20 |
7,900 |
8,010 |
7,873 |
7,928 |
+0.70% |
227,400 |
| 2024/5/17 |
7,965 |
8,042 |
7,840 |
7,873 |
-3.15% |
284,200 |
| 2024/5/16 |
8,000 |
8,189 |
7,951 |
8,129 |
+4.85% |
341,800 |
| 2024/5/15 |
7,909 |
8,026 |
7,745 |
7,753 |
-1.94% |
184,100 |
| 2024/5/14 |
8,000 |
8,000 |
7,652 |
7,906 |
+0.32% |
531,500 |
| 2024/5/13 |
8,567 |
8,570 |
7,844 |
7,881 |
+0.82% |
697,500 |
| 2024/5/10 |
8,021 |
8,051 |
7,768 |
7,817 |
-2.24% |
448,900 |
| 2024/5/9 |
7,901 |
8,053 |
7,846 |
7,996 |
+1.91% |
425,900 |
| 2024/5/8 |
7,760 |
8,090 |
7,741 |
7,846 |
+1.47% |
718,200 |
| 2024/5/7 |
7,500 |
7,790 |
7,500 |
7,732 |
+6.65% |
572,400 |
| 2024/5/2 |
7,238 |
7,305 |
7,201 |
7,250 |
-0.94% |
289,600 |
| 2024/5/1 |
7,251 |
7,396 |
7,251 |
7,319 |
-0.18% |
228,000 |
| 2024/4/30 |
7,350 |
7,451 |
7,280 |
7,332 |
+2.17% |
417,900 |
| 2024/4/26 |
7,200 |
7,273 |
7,001 |
7,176 |
-1.03% |
1,218,300 |
| 2024/4/25 |
7,447 |
7,468 |
7,251 |
7,251 |
-3.35% |
326,000 |
| 2024/4/24 |
7,545 |
7,600 |
7,447 |
7,502 |
+1.38% |
516,000 |
| 2024/4/23 |
7,711 |
7,773 |
7,327 |
7,400 |
-2.79% |
510,800 |
| 2024/4/22 |
7,314 |
7,656 |
7,314 |
7,612 |
+4.09% |
367,700 |
| 2024/4/19 |
7,580 |
7,641 |
7,250 |
7,313 |
-7.08% |
636,700 |
| 2024/4/18 |
7,800 |
8,011 |
7,709 |
7,870 |
-0.01% |
436,100 |
| 2024/4/17 |
7,969 |
7,998 |
7,781 |
7,871 |
-2.04% |
555,100 |
| 2024/4/16 |
7,876 |
8,086 |
7,787 |
8,035 |
+1.35% |
478,000 |
| 2024/4/15 |
7,997 |
8,018 |
7,820 |
7,928 |
-3.58% |
564,200 |
| 2024/4/12 |
8,472 |
8,569 |
8,012 |
8,222 |
-1.69% |
577,700 |
| 2024/4/11 |
8,016 |
8,486 |
8,013 |
8,363 |
+2.84% |
536,400 |
| 2024/4/10 |
8,362 |
8,409 |
8,111 |
8,132 |
-3.81% |
542,000 |
| 2024/4/9 |
8,228 |
8,485 |
8,138 |
8,454 |
+1.65% |
624,900 |
| 2024/4/8 |
8,609 |
8,669 |
8,281 |
8,317 |
-3.40% |
460,600 |
| 2024/4/5 |
8,800 |
8,800 |
8,555 |
8,610 |
-3.03% |
402,100 |
| 2024/4/4 |
8,979 |
9,082 |
8,865 |
8,879 |
-0.19% |
450,300 |
| 2024/4/3 |
8,966 |
9,027 |
8,806 |
8,896 |
-2.24% |
462,400 |
| 2024/4/2 |
9,262 |
9,305 |
9,049 |
9,100 |
-4.83% |
435,600 |
| 2024/4/1 |
9,669 |
9,682 |
9,500 |
9,562 |
-0.81% |
293,800 |
| 2024/3/29 |
9,670 |
9,780 |
9,605 |
9,640 |
-0.98% |
225,800 |
| 2024/3/28 |
9,797 |
9,820 |
9,691 |
9,735 |
-1.51% |
252,400 |
| 2024/3/27 |
10,040 |
10,040 |
9,874 |
9,884 |
-0.65% |
372,900 |
| 2024/3/26 |
9,789 |
9,971 |
9,789 |
9,949 |
+0.99% |
227,300 |
| 2024/3/25 |
10,110 |
10,165 |
9,781 |
9,851 |
-3.99% |
262,000 |
| 2024/3/22 |
10,170 |
10,430 |
10,060 |
10,260 |
+0.20% |
269,200 |
| 2024/3/21 |
10,190 |
10,465 |
10,185 |
10,240 |
+3.20% |
384,700 |
| 2024/3/19 |
9,995 |
10,055 |
9,801 |
9,922 |
-0.18% |
188,300 |
| 2024/3/18 |
9,639 |
9,970 |
9,601 |
9,940 |
+3.12% |
365,900 |
|
