| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
1,936 |
1,944 |
1,922 |
1,931 |
+1.21% |
45,300 |
| 2024/9/11 |
1,961 |
1,961 |
1,903 |
1,908 |
-2.50% |
49,500 |
| 2024/9/10 |
1,941 |
1,966 |
1,941 |
1,957 |
+0.88% |
36,700 |
| 2024/9/9 |
1,945 |
1,955 |
1,923 |
1,940 |
-0.26% |
28,700 |
| 2024/9/6 |
1,963 |
1,963 |
1,940 |
1,945 |
+0.00% |
22,400 |
| 2024/9/5 |
1,929 |
1,961 |
1,915 |
1,945 |
+1.09% |
40,400 |
| 2024/9/4 |
1,931 |
1,944 |
1,921 |
1,924 |
-1.03% |
51,800 |
| 2024/9/3 |
1,949 |
1,959 |
1,944 |
1,944 |
+0.31% |
20,200 |
| 2024/9/2 |
1,955 |
1,960 |
1,930 |
1,938 |
-0.97% |
24,600 |
| 2024/8/30 |
1,955 |
1,970 |
1,954 |
1,957 |
-0.20% |
44,800 |
| 2024/8/29 |
1,964 |
1,979 |
1,955 |
1,961 |
-0.31% |
29,400 |
| 2024/8/28 |
1,991 |
1,995 |
1,965 |
1,967 |
-2.38% |
48,400 |
| 2024/8/27 |
1,972 |
2,015 |
1,972 |
2,015 |
+2.23% |
57,100 |
| 2024/8/26 |
1,948 |
1,973 |
1,945 |
1,971 |
+1.39% |
38,100 |
| 2024/8/23 |
1,929 |
1,953 |
1,929 |
1,944 |
+0.99% |
35,000 |
| 2024/8/22 |
1,927 |
1,928 |
1,911 |
1,925 |
+0.31% |
19,100 |
| 2024/8/21 |
1,927 |
1,939 |
1,910 |
1,919 |
-0.52% |
34,400 |
| 2024/8/20 |
1,929 |
1,936 |
1,914 |
1,929 |
+0.57% |
32,200 |
| 2024/8/19 |
1,927 |
1,930 |
1,907 |
1,918 |
+0.10% |
54,400 |
| 2024/8/16 |
1,907 |
1,916 |
1,891 |
1,916 |
+0.74% |
50,200 |
| 2024/8/15 |
1,888 |
1,906 |
1,883 |
1,902 |
+1.12% |
61,700 |
| 2024/8/14 |
1,874 |
1,887 |
1,863 |
1,881 |
+0.48% |
43,100 |
| 2024/8/13 |
1,847 |
1,872 |
1,839 |
1,872 |
+1.24% |
65,500 |
| 2024/8/9 |
1,859 |
1,865 |
1,823 |
1,849 |
+1.65% |
71,100 |
| 2024/8/8 |
1,803 |
1,854 |
1,795 |
1,819 |
+0.78% |
82,500 |
| 2024/8/7 |
1,867 |
1,867 |
1,801 |
1,805 |
-1.20% |
82,000 |
| 2024/8/6 |
1,850 |
1,888 |
1,806 |
1,827 |
-0.87% |
138,100 |
| 2024/8/5 |
1,821 |
1,852 |
1,708 |
1,843 |
-2.49% |
179,100 |
| 2024/8/2 |
1,960 |
1,962 |
1,890 |
1,890 |
-4.50% |
162,000 |
| 2024/8/1 |
2,071 |
2,074 |
1,970 |
1,979 |
-5.63% |
104,400 |
| 2024/7/31 |
2,060 |
2,097 |
2,057 |
2,097 |
+2.29% |
74,200 |
| 2024/7/30 |
2,035 |
2,054 |
2,026 |
2,050 |
+0.74% |
62,600 |
| 2024/7/29 |
2,015 |
2,035 |
2,015 |
2,035 |
+1.90% |
66,600 |
| 2024/7/26 |
2,003 |
2,012 |
1,994 |
1,997 |
-0.35% |
38,300 |
| 2024/7/25 |
1,989 |
2,018 |
1,985 |
2,004 |
+0.00% |
78,800 |
| 2024/7/24 |
2,007 |
2,008 |
1,993 |
2,004 |
-0.15% |
70,200 |
| 2024/7/23 |
1,976 |
2,007 |
1,976 |
2,007 |
+1.57% |
56,200 |
| 2024/7/22 |
2,005 |
2,005 |
1,974 |
1,976 |
-0.85% |
49,300 |
| 2024/7/19 |
1,999 |
2,000 |
1,978 |
1,993 |
+0.05% |
41,200 |
| 2024/7/18 |
1,971 |
2,013 |
1,967 |
1,992 |
+1.07% |
70,000 |
| 2024/7/17 |
1,965 |
1,973 |
1,960 |
1,971 |
+1.08% |
32,600 |
| 2024/7/16 |
1,950 |
1,956 |
1,948 |
1,950 |
-0.10% |
21,600 |
| 2024/7/12 |
1,940 |
1,959 |
1,940 |
1,952 |
+0.67% |
51,100 |
| 2024/7/11 |
1,938 |
1,946 |
1,937 |
1,939 |
+0.73% |
33,700 |
| 2024/7/10 |
1,938 |
1,938 |
1,915 |
1,925 |
-0.31% |
75,600 |
| 2024/7/9 |
1,935 |
1,944 |
1,918 |
1,931 |
-0.10% |
43,300 |
| 2024/7/8 |
1,950 |
1,958 |
1,927 |
1,933 |
-0.77% |
57,900 |
| 2024/7/5 |
1,988 |
1,988 |
1,947 |
1,948 |
-1.62% |
39,500 |
| 2024/7/4 |
1,989 |
1,990 |
1,970 |
1,980 |
+0.10% |
25,800 |
| 2024/7/3 |
1,981 |
1,981 |
1,968 |
1,978 |
-0.15% |
29,700 |
| 2024/7/2 |
1,980 |
1,988 |
1,972 |
1,981 |
+0.41% |
34,700 |
| 2024/7/1 |
1,997 |
2,000 |
1,965 |
1,973 |
-1.00% |
49,800 |
| 2024/6/28 |
2,010 |
2,010 |
1,985 |
1,993 |
-1.19% |
35,200 |
| 2024/6/27 |
2,015 |
2,018 |
2,006 |
2,017 |
+0.10% |
39,900 |
| 2024/6/26 |
2,005 |
2,018 |
1,999 |
2,015 |
+0.70% |
59,200 |
| 2024/6/25 |
1,970 |
2,004 |
1,970 |
2,001 |
+1.78% |
64,300 |
| 2024/6/24 |
1,979 |
1,979 |
1,953 |
1,966 |
+0.25% |
32,800 |
| 2024/6/21 |
1,966 |
1,978 |
1,955 |
1,961 |
-0.25% |
68,000 |
| 2024/6/20 |
1,969 |
1,971 |
1,956 |
1,966 |
-0.15% |
36,400 |
| 2024/6/19 |
1,959 |
1,969 |
1,954 |
1,969 |
+0.87% |
28,400 |
| 2024/6/18 |
1,937 |
1,963 |
1,937 |
1,952 |
+0.77% |
30,700 |
| 2024/6/17 |
1,957 |
1,957 |
1,924 |
1,937 |
-1.58% |
44,100 |
| 2024/6/14 |
1,928 |
1,968 |
1,928 |
1,968 |
+1.39% |
63,900 |
| 2024/6/13 |
1,951 |
1,955 |
1,938 |
1,941 |
-0.77% |
35,500 |
| 2024/6/12 |
1,953 |
1,960 |
1,949 |
1,956 |
+0.31% |
31,400 |
| 2024/6/11 |
1,955 |
1,968 |
1,947 |
1,950 |
-0.26% |
33,900 |
| 2024/6/10 |
1,936 |
1,955 |
1,933 |
1,955 |
+1.56% |
36,400 |
| 2024/6/7 |
1,925 |
1,933 |
1,922 |
1,925 |
+0.00% |
23,400 |
| 2024/6/6 |
1,929 |
1,930 |
1,917 |
1,925 |
-0.16% |
41,700 |
| 2024/6/5 |
1,922 |
1,929 |
1,915 |
1,928 |
-0.10% |
47,100 |
| 2024/6/4 |
1,937 |
1,941 |
1,930 |
1,930 |
-0.67% |
23,500 |
| 2024/6/3 |
1,940 |
1,954 |
1,938 |
1,943 |
+0.31% |
29,400 |
| 2024/5/31 |
1,931 |
1,941 |
1,925 |
1,937 |
+0.89% |
56,000 |
| 2024/5/30 |
1,906 |
1,920 |
1,898 |
1,920 |
+0.89% |
41,800 |
| 2024/5/29 |
1,912 |
1,920 |
1,902 |
1,903 |
-0.47% |
29,000 |
| 2024/5/28 |
1,927 |
1,927 |
1,908 |
1,912 |
-0.42% |
28,200 |
| 2024/5/27 |
1,930 |
1,930 |
1,909 |
1,920 |
-0.10% |
24,800 |
| 2024/5/24 |
1,910 |
1,922 |
1,905 |
1,922 |
+0.05% |
34,700 |
| 2024/5/23 |
1,924 |
1,926 |
1,906 |
1,921 |
-0.16% |
32,900 |
| 2024/5/22 |
1,953 |
1,958 |
1,924 |
1,924 |
-1.33% |
35,600 |
| 2024/5/21 |
1,957 |
1,970 |
1,946 |
1,950 |
-0.36% |
33,200 |
| 2024/5/20 |
1,943 |
1,966 |
1,943 |
1,957 |
+0.62% |
38,700 |
| 2024/5/17 |
1,936 |
1,948 |
1,932 |
1,945 |
+0.52% |
28,600 |
| 2024/5/16 |
1,940 |
1,947 |
1,922 |
1,935 |
-0.31% |
49,700 |
| 2024/5/15 |
1,962 |
1,962 |
1,927 |
1,941 |
-0.51% |
49,900 |
| 2024/5/14 |
1,950 |
1,962 |
1,938 |
1,951 |
+0.10% |
85,600 |
| 2024/5/13 |
1,954 |
1,964 |
1,900 |
1,949 |
-2.74% |
122,800 |
| 2024/5/10 |
1,998 |
2,007 |
1,983 |
2,004 |
+1.01% |
122,400 |
| 2024/5/9 |
1,975 |
1,990 |
1,971 |
1,984 |
+0.56% |
47,200 |
| 2024/5/8 |
1,972 |
1,986 |
1,971 |
1,973 |
-0.10% |
35,000 |
| 2024/5/7 |
1,984 |
1,995 |
1,966 |
1,975 |
+0.15% |
57,800 |
| 2024/5/2 |
1,982 |
1,982 |
1,967 |
1,972 |
+0.20% |
28,300 |
| 2024/5/1 |
1,969 |
1,976 |
1,962 |
1,968 |
-0.56% |
22,800 |
| 2024/4/30 |
1,982 |
1,984 |
1,966 |
1,979 |
+0.46% |
38,000 |
| 2024/4/26 |
1,971 |
1,976 |
1,949 |
1,970 |
+0.36% |
47,700 |
| 2024/4/25 |
1,975 |
1,978 |
1,961 |
1,963 |
-0.86% |
21,500 |
| 2024/4/24 |
1,975 |
1,989 |
1,966 |
1,980 |
+0.25% |
50,000 |
| 2024/4/23 |
1,972 |
1,982 |
1,956 |
1,975 |
+0.46% |
41,400 |
| 2024/4/22 |
1,941 |
1,974 |
1,930 |
1,966 |
+2.93% |
74,200 |
| 2024/4/19 |
1,916 |
1,926 |
1,895 |
1,910 |
-1.24% |
86,000 |
| 2024/4/18 |
1,911 |
1,935 |
1,911 |
1,934 |
+1.10% |
27,900 |
| 2024/4/17 |
1,958 |
1,958 |
1,910 |
1,913 |
-2.25% |
100,000 |
| 2024/4/16 |
1,979 |
1,980 |
1,953 |
1,957 |
-1.76% |
56,800 |
| 2024/4/15 |
1,983 |
1,996 |
1,969 |
1,992 |
+0.30% |
34,500 |
| 2024/4/12 |
1,986 |
2,002 |
1,976 |
1,986 |
+0.15% |
59,000 |
| 2024/4/11 |
1,960 |
1,991 |
1,954 |
1,983 |
+0.41% |
46,600 |
| 2024/4/10 |
1,983 |
1,986 |
1,968 |
1,975 |
-0.25% |
29,000 |
| 2024/4/9 |
1,973 |
1,986 |
1,969 |
1,980 |
+0.51% |
49,800 |
| 2024/4/8 |
1,956 |
1,972 |
1,947 |
1,970 |
+0.72% |
58,400 |
| 2024/4/5 |
1,933 |
1,959 |
1,933 |
1,956 |
+0.41% |
49,300 |
| 2024/4/4 |
1,941 |
1,960 |
1,930 |
1,948 |
+0.41% |
59,800 |
| 2024/4/3 |
1,930 |
1,950 |
1,927 |
1,940 |
+0.05% |
80,800 |
| 2024/4/2 |
1,958 |
1,965 |
1,935 |
1,939 |
-0.92% |
68,000 |
| 2024/4/1 |
1,960 |
1,971 |
1,947 |
1,957 |
+0.88% |
103,200 |
| 2024/3/29 |
1,935 |
1,949 |
1,930 |
1,940 |
+0.26% |
68,200 |
| 2024/3/28 |
1,968 |
1,969 |
1,932 |
1,935 |
-3.97% |
165,900 |
| 2024/3/27 |
2,027 |
2,034 |
2,015 |
2,015 |
-0.74% |
304,000 |
| 2024/3/26 |
2,019 |
2,035 |
2,010 |
2,030 |
+0.89% |
113,300 |
| 2024/3/25 |
2,013 |
2,030 |
2,004 |
2,012 |
-0.05% |
137,700 |
| 2024/3/22 |
2,017 |
2,017 |
1,995 |
2,013 |
+0.30% |
124,400 |
| 2024/3/21 |
2,024 |
2,032 |
2,007 |
2,007 |
-0.25% |
164,800 |
| 2024/3/19 |
2,006 |
2,021 |
1,987 |
2,012 |
+0.70% |
92,700 |
| 2024/3/18 |
2,015 |
2,015 |
1,995 |
1,998 |
+0.60% |
131,000 |
|
