| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
4,310 |
4,340 |
4,260 |
4,310 |
+0.70% |
19,400 |
| 2024/9/19 |
4,275 |
4,330 |
4,250 |
4,280 |
+0.82% |
11,800 |
| 2024/9/18 |
4,230 |
4,280 |
4,220 |
4,245 |
+1.07% |
18,800 |
| 2024/9/17 |
4,240 |
4,240 |
4,155 |
4,200 |
-0.24% |
20,900 |
| 2024/9/13 |
4,285 |
4,295 |
4,185 |
4,210 |
-2.21% |
29,700 |
| 2024/9/12 |
4,335 |
4,435 |
4,295 |
4,305 |
+2.14% |
34,700 |
| 2024/9/11 |
4,310 |
4,310 |
4,190 |
4,215 |
-2.66% |
19,400 |
| 2024/9/10 |
4,315 |
4,355 |
4,300 |
4,330 |
+0.70% |
6,500 |
| 2024/9/9 |
4,265 |
4,335 |
4,230 |
4,300 |
-1.15% |
16,700 |
| 2024/9/6 |
4,370 |
4,375 |
4,320 |
4,350 |
+0.35% |
11,600 |
| 2024/9/5 |
4,340 |
4,405 |
4,300 |
4,335 |
-0.34% |
17,100 |
| 2024/9/4 |
4,360 |
4,395 |
4,315 |
4,350 |
-1.02% |
19,900 |
| 2024/9/3 |
4,375 |
4,410 |
4,360 |
4,395 |
+1.62% |
12,500 |
| 2024/9/2 |
4,430 |
4,430 |
4,315 |
4,325 |
-1.82% |
11,000 |
| 2024/8/30 |
4,385 |
4,445 |
4,385 |
4,405 |
+1.26% |
13,300 |
| 2024/8/29 |
4,385 |
4,390 |
4,340 |
4,350 |
-0.68% |
6,900 |
| 2024/8/28 |
4,305 |
4,380 |
4,300 |
4,380 |
+1.15% |
13,800 |
| 2024/8/27 |
4,285 |
4,350 |
4,285 |
4,330 |
+1.41% |
10,900 |
| 2024/8/26 |
4,250 |
4,270 |
4,230 |
4,270 |
+0.71% |
8,900 |
| 2024/8/23 |
4,250 |
4,280 |
4,240 |
4,240 |
-0.24% |
11,100 |
| 2024/8/22 |
4,185 |
4,250 |
4,185 |
4,250 |
+1.19% |
6,000 |
| 2024/8/21 |
4,210 |
4,235 |
4,195 |
4,200 |
-1.52% |
12,200 |
| 2024/8/20 |
4,235 |
4,290 |
4,200 |
4,265 |
+2.16% |
13,000 |
| 2024/8/19 |
4,160 |
4,240 |
4,120 |
4,175 |
+0.36% |
30,000 |
| 2024/8/16 |
4,165 |
4,165 |
4,100 |
4,160 |
+1.34% |
14,700 |
| 2024/8/15 |
4,120 |
4,120 |
4,050 |
4,105 |
+0.00% |
21,600 |
| 2024/8/14 |
4,135 |
4,180 |
4,065 |
4,105 |
-0.73% |
15,200 |
| 2024/8/13 |
4,090 |
4,150 |
4,040 |
4,135 |
+2.73% |
10,800 |
| 2024/8/9 |
4,000 |
4,070 |
3,970 |
4,025 |
+2.42% |
33,600 |
| 2024/8/8 |
4,080 |
4,120 |
3,910 |
3,930 |
-0.25% |
35,300 |
| 2024/8/7 |
3,805 |
3,995 |
3,760 |
3,940 |
+3.68% |
30,900 |
| 2024/8/6 |
3,610 |
3,885 |
3,610 |
3,800 |
+7.34% |
36,300 |
| 2024/8/5 |
3,920 |
3,920 |
3,455 |
3,540 |
-12.27% |
65,100 |
| 2024/8/2 |
4,120 |
4,120 |
4,025 |
4,035 |
-3.58% |
32,900 |
| 2024/8/1 |
4,370 |
4,370 |
4,185 |
4,185 |
-4.23% |
21,100 |
| 2024/7/31 |
4,260 |
4,370 |
4,260 |
4,370 |
+2.58% |
14,900 |
| 2024/7/30 |
4,320 |
4,320 |
4,205 |
4,260 |
-0.58% |
21,000 |
| 2024/7/29 |
4,320 |
4,320 |
4,270 |
4,285 |
+0.71% |
12,800 |
| 2024/7/26 |
4,245 |
4,310 |
4,225 |
4,255 |
+0.24% |
13,300 |
| 2024/7/25 |
4,200 |
4,280 |
4,190 |
4,245 |
+0.00% |
20,500 |
| 2024/7/24 |
4,265 |
4,295 |
4,225 |
4,245 |
-0.47% |
19,400 |
| 2024/7/23 |
4,225 |
4,290 |
4,215 |
4,265 |
+1.67% |
19,500 |
| 2024/7/22 |
4,295 |
4,295 |
4,195 |
4,195 |
-1.64% |
13,600 |
| 2024/7/19 |
4,280 |
4,285 |
4,235 |
4,265 |
-0.47% |
22,800 |
| 2024/7/18 |
4,340 |
4,340 |
4,225 |
4,285 |
-1.27% |
29,500 |
| 2024/7/17 |
4,370 |
4,370 |
4,310 |
4,340 |
-0.23% |
17,900 |
| 2024/7/16 |
4,380 |
4,400 |
4,350 |
4,350 |
-0.46% |
21,200 |
| 2024/7/12 |
4,395 |
4,430 |
4,320 |
4,370 |
-1.35% |
21,300 |
| 2024/7/11 |
4,510 |
4,510 |
4,395 |
4,430 |
-0.23% |
26,800 |
| 2024/7/10 |
4,485 |
4,530 |
4,415 |
4,440 |
-1.00% |
30,700 |
| 2024/7/9 |
4,465 |
4,545 |
4,450 |
4,485 |
+1.01% |
35,300 |
| 2024/7/8 |
4,300 |
4,465 |
4,295 |
4,440 |
+2.07% |
26,200 |
| 2024/7/5 |
4,390 |
4,400 |
4,310 |
4,350 |
-0.11% |
16,000 |
| 2024/7/4 |
4,425 |
4,450 |
4,350 |
4,355 |
-2.13% |
23,900 |
| 2024/7/3 |
4,440 |
4,465 |
4,420 |
4,450 |
+1.37% |
17,500 |
| 2024/7/2 |
4,430 |
4,445 |
4,385 |
4,390 |
-1.57% |
14,800 |
| 2024/7/1 |
4,475 |
4,485 |
4,415 |
4,460 |
+0.45% |
12,200 |
| 2024/6/28 |
4,470 |
4,470 |
4,380 |
4,440 |
+0.23% |
12,100 |
| 2024/6/27 |
4,295 |
4,455 |
4,295 |
4,430 |
+2.19% |
25,700 |
| 2024/6/26 |
4,265 |
4,340 |
4,210 |
4,335 |
+1.64% |
19,000 |
| 2024/6/25 |
4,135 |
4,275 |
4,135 |
4,265 |
+4.15% |
39,500 |
| 2024/6/24 |
4,035 |
4,095 |
4,015 |
4,095 |
+3.54% |
45,400 |
| 2024/6/21 |
3,975 |
3,975 |
3,935 |
3,955 |
-0.75% |
19,900 |
| 2024/6/20 |
4,005 |
4,010 |
3,945 |
3,985 |
-0.50% |
17,600 |
| 2024/6/19 |
4,010 |
4,030 |
3,980 |
4,005 |
-0.37% |
12,700 |
| 2024/6/18 |
4,015 |
4,040 |
4,000 |
4,020 |
+0.63% |
9,900 |
| 2024/6/17 |
4,040 |
4,045 |
3,965 |
3,995 |
-1.11% |
25,500 |
| 2024/6/14 |
3,960 |
4,075 |
3,960 |
4,040 |
+1.64% |
26,200 |
| 2024/6/13 |
4,065 |
4,065 |
3,975 |
3,975 |
-2.09% |
21,800 |
| 2024/6/12 |
4,075 |
4,075 |
4,030 |
4,060 |
+0.12% |
16,600 |
| 2024/6/11 |
4,075 |
4,105 |
4,035 |
4,055 |
-0.49% |
24,600 |
| 2024/6/10 |
4,065 |
4,085 |
4,060 |
4,075 |
+0.62% |
7,300 |
| 2024/6/7 |
4,025 |
4,065 |
3,995 |
4,050 |
+1.50% |
16,000 |
| 2024/6/6 |
4,030 |
4,030 |
3,985 |
3,990 |
-0.87% |
4,900 |
| 2024/6/5 |
3,995 |
4,045 |
3,975 |
4,025 |
+1.00% |
8,600 |
| 2024/6/4 |
4,005 |
4,005 |
3,970 |
3,985 |
-0.38% |
14,600 |
| 2024/6/3 |
4,040 |
4,045 |
4,000 |
4,000 |
-0.99% |
7,800 |
| 2024/5/31 |
4,040 |
4,065 |
3,995 |
4,040 |
+0.00% |
17,100 |
| 2024/5/30 |
3,955 |
4,065 |
3,945 |
4,040 |
+2.54% |
24,600 |
| 2024/5/29 |
4,000 |
4,010 |
3,940 |
3,940 |
-1.50% |
11,500 |
| 2024/5/28 |
4,060 |
4,060 |
4,000 |
4,000 |
-1.36% |
12,000 |
| 2024/5/27 |
4,000 |
4,075 |
4,000 |
4,055 |
+0.87% |
10,900 |
| 2024/5/24 |
4,010 |
4,050 |
3,975 |
4,020 |
-0.86% |
8,000 |
| 2024/5/23 |
3,985 |
4,060 |
3,965 |
4,055 |
+0.87% |
18,700 |
| 2024/5/22 |
4,030 |
4,040 |
3,970 |
4,020 |
+0.25% |
16,400 |
| 2024/5/21 |
4,040 |
4,090 |
4,010 |
4,010 |
-1.47% |
9,300 |
| 2024/5/20 |
3,955 |
4,075 |
3,950 |
4,070 |
+3.04% |
25,400 |
| 2024/5/17 |
3,980 |
3,980 |
3,940 |
3,950 |
-0.63% |
6,700 |
| 2024/5/16 |
4,030 |
4,030 |
3,950 |
3,975 |
-0.25% |
9,300 |
| 2024/5/15 |
4,050 |
4,075 |
3,985 |
3,985 |
-1.97% |
21,800 |
| 2024/5/14 |
4,040 |
4,075 |
4,015 |
4,065 |
+0.99% |
20,300 |
| 2024/5/13 |
4,020 |
4,025 |
3,985 |
4,025 |
+0.75% |
9,000 |
| 2024/5/10 |
4,055 |
4,060 |
3,990 |
3,995 |
-0.62% |
9,800 |
| 2024/5/9 |
3,950 |
4,025 |
3,935 |
4,020 |
+2.42% |
17,600 |
| 2024/5/8 |
3,955 |
3,970 |
3,920 |
3,925 |
-0.76% |
15,400 |
| 2024/5/7 |
3,955 |
3,960 |
3,930 |
3,955 |
+1.02% |
18,800 |
| 2024/5/2 |
3,935 |
3,935 |
3,895 |
3,915 |
-0.51% |
6,700 |
| 2024/5/1 |
3,950 |
3,950 |
3,890 |
3,935 |
-0.38% |
10,400 |
| 2024/4/30 |
3,875 |
3,950 |
3,875 |
3,950 |
+2.20% |
14,000 |
| 2024/4/26 |
3,860 |
3,875 |
3,820 |
3,865 |
+0.00% |
26,200 |
| 2024/4/25 |
3,915 |
3,915 |
3,850 |
3,865 |
-1.28% |
16,700 |
| 2024/4/24 |
3,915 |
3,945 |
3,885 |
3,915 |
+1.03% |
13,700 |
| 2024/4/23 |
3,925 |
3,930 |
3,870 |
3,875 |
-0.77% |
9,000 |
| 2024/4/22 |
3,925 |
3,940 |
3,875 |
3,905 |
+0.26% |
19,900 |
| 2024/4/19 |
3,960 |
3,960 |
3,850 |
3,895 |
-1.64% |
20,100 |
| 2024/4/18 |
3,925 |
3,965 |
3,925 |
3,960 |
+0.89% |
16,200 |
| 2024/4/17 |
3,985 |
3,985 |
3,915 |
3,925 |
-0.88% |
17,700 |
| 2024/4/16 |
4,065 |
4,065 |
3,930 |
3,960 |
-3.06% |
23,300 |
| 2024/4/15 |
4,060 |
4,100 |
4,040 |
4,085 |
+0.62% |
16,400 |
| 2024/4/12 |
4,100 |
4,115 |
4,045 |
4,060 |
-1.34% |
17,500 |
| 2024/4/11 |
3,960 |
4,130 |
3,940 |
4,115 |
+4.84% |
67,100 |
| 2024/4/10 |
3,945 |
3,950 |
3,925 |
3,925 |
-0.38% |
11,900 |
| 2024/4/9 |
3,920 |
3,950 |
3,910 |
3,940 |
+0.51% |
5,600 |
| 2024/4/8 |
3,910 |
3,930 |
3,895 |
3,920 |
+1.42% |
12,600 |
| 2024/4/5 |
3,830 |
3,870 |
3,820 |
3,865 |
+0.39% |
15,000 |
| 2024/4/4 |
3,895 |
3,895 |
3,840 |
3,850 |
+0.00% |
23,400 |
| 2024/4/3 |
3,870 |
3,890 |
3,840 |
3,850 |
-0.77% |
23,600 |
| 2024/4/2 |
3,930 |
3,940 |
3,860 |
3,880 |
-1.27% |
23,800 |
| 2024/4/1 |
4,020 |
4,050 |
3,915 |
3,930 |
-1.38% |
34,100 |
| 2024/3/29 |
3,945 |
3,990 |
3,930 |
3,985 |
+1.14% |
12,200 |
| 2024/3/28 |
3,910 |
3,975 |
3,905 |
3,940 |
-2.60% |
25,400 |
| 2024/3/27 |
4,080 |
4,095 |
4,030 |
4,045 |
-0.74% |
29,300 |
| 2024/3/26 |
4,015 |
4,075 |
4,015 |
4,075 |
+1.49% |
13,700 |
|
