| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
3,415 |
3,451 |
3,378 |
3,415 |
+1.85% |
2,853,700 |
| 2024/9/18 |
3,371 |
3,396 |
3,329 |
3,353 |
+0.48% |
3,003,800 |
| 2024/9/17 |
3,400 |
3,418 |
3,272 |
3,337 |
-2.11% |
4,066,900 |
| 2024/9/13 |
3,448 |
3,454 |
3,392 |
3,409 |
-1.22% |
3,166,800 |
| 2024/9/12 |
3,450 |
3,485 |
3,424 |
3,451 |
+2.95% |
3,555,400 |
| 2024/9/11 |
3,400 |
3,428 |
3,319 |
3,352 |
-2.27% |
3,538,800 |
| 2024/9/10 |
3,423 |
3,475 |
3,417 |
3,430 |
+0.15% |
2,969,500 |
| 2024/9/9 |
3,320 |
3,435 |
3,312 |
3,425 |
-0.12% |
4,111,900 |
| 2024/9/6 |
3,423 |
3,459 |
3,404 |
3,429 |
-1.83% |
3,986,100 |
| 2024/9/5 |
3,463 |
3,550 |
3,428 |
3,493 |
-0.74% |
3,050,200 |
| 2024/9/4 |
3,513 |
3,592 |
3,505 |
3,519 |
-4.53% |
3,556,400 |
| 2024/9/3 |
3,679 |
3,711 |
3,668 |
3,686 |
+0.16% |
1,950,700 |
| 2024/9/2 |
3,650 |
3,682 |
3,632 |
3,680 |
+0.99% |
2,025,800 |
| 2024/8/30 |
3,614 |
3,662 |
3,602 |
3,644 |
+0.80% |
4,319,800 |
| 2024/8/29 |
3,568 |
3,625 |
3,558 |
3,615 |
+1.43% |
2,264,700 |
| 2024/8/28 |
3,559 |
3,597 |
3,552 |
3,564 |
-0.25% |
1,909,100 |
| 2024/8/27 |
3,540 |
3,580 |
3,522 |
3,573 |
+0.99% |
1,879,100 |
| 2024/8/26 |
3,556 |
3,568 |
3,511 |
3,538 |
-1.01% |
2,413,300 |
| 2024/8/23 |
3,473 |
3,599 |
3,466 |
3,574 |
+3.32% |
4,516,700 |
| 2024/8/22 |
3,460 |
3,489 |
3,448 |
3,459 |
-0.77% |
1,565,100 |
| 2024/8/21 |
3,441 |
3,487 |
3,430 |
3,486 |
+0.23% |
1,661,200 |
| 2024/8/20 |
3,498 |
3,504 |
3,466 |
3,478 |
+1.05% |
2,432,000 |
| 2024/8/19 |
3,492 |
3,520 |
3,437 |
3,442 |
-1.43% |
2,124,200 |
| 2024/8/16 |
3,476 |
3,498 |
3,462 |
3,492 |
+2.52% |
2,762,900 |
| 2024/8/15 |
3,400 |
3,449 |
3,397 |
3,406 |
-0.58% |
2,750,900 |
| 2024/8/14 |
3,441 |
3,455 |
3,388 |
3,426 |
+0.41% |
3,124,500 |
| 2024/8/13 |
3,386 |
3,419 |
3,356 |
3,412 |
+2.31% |
4,191,100 |
| 2024/8/9 |
3,280 |
3,358 |
3,249 |
3,335 |
+4.68% |
6,804,600 |
| 2024/8/8 |
3,246 |
3,287 |
3,166 |
3,186 |
-3.75% |
5,552,700 |
| 2024/8/7 |
3,273 |
3,372 |
3,172 |
3,310 |
+3.34% |
13,079,200 |
| 2024/8/6 |
3,050 |
3,203 |
3,001 |
3,203 |
+18.52% |
5,933,400 |
| 2024/8/5 |
2,963 |
2,978 |
2,644.5 |
2,702.5 |
-15.04% |
8,622,500 |
| 2024/8/2 |
3,332 |
3,347 |
3,181 |
3,181 |
-8.22% |
5,847,400 |
| 2024/8/1 |
3,542 |
3,564 |
3,424 |
3,466 |
-5.40% |
4,478,100 |
| 2024/7/31 |
3,568 |
3,677 |
3,568 |
3,664 |
+1.75% |
3,049,500 |
| 2024/7/30 |
3,542 |
3,613 |
3,527 |
3,601 |
+0.67% |
2,553,200 |
| 2024/7/29 |
3,523 |
3,579 |
3,501 |
3,577 |
+1.62% |
3,464,500 |
| 2024/7/26 |
3,538 |
3,551 |
3,495 |
3,520 |
-0.23% |
2,070,000 |
| 2024/7/25 |
3,567 |
3,575 |
3,508 |
3,528 |
-2.78% |
3,109,700 |
| 2024/7/24 |
3,690 |
3,692 |
3,624 |
3,629 |
-2.55% |
2,077,800 |
| 2024/7/23 |
3,686 |
3,747 |
3,676 |
3,724 |
+1.14% |
2,333,800 |
| 2024/7/22 |
3,709 |
3,719 |
3,681 |
3,682 |
-0.27% |
1,995,000 |
| 2024/7/19 |
3,700 |
3,703 |
3,668 |
3,692 |
-0.22% |
1,932,400 |
| 2024/7/18 |
3,736 |
3,764 |
3,700 |
3,700 |
-1.99% |
3,341,000 |
| 2024/7/17 |
3,742 |
3,788 |
3,737 |
3,775 |
+1.94% |
3,000,800 |
| 2024/7/16 |
3,678 |
3,735 |
3,661 |
3,703 |
+1.12% |
2,404,100 |
| 2024/7/12 |
3,643 |
3,688 |
3,634 |
3,662 |
-0.95% |
2,445,900 |
| 2024/7/11 |
3,700 |
3,719 |
3,680 |
3,697 |
+0.76% |
2,406,900 |
| 2024/7/10 |
3,631 |
3,669 |
3,621 |
3,669 |
+0.88% |
3,181,800 |
| 2024/7/9 |
3,644 |
3,655 |
3,608 |
3,637 |
-0.44% |
2,545,000 |
| 2024/7/8 |
3,675 |
3,689 |
3,634 |
3,653 |
-0.90% |
2,500,100 |
| 2024/7/5 |
3,699 |
3,726 |
3,668 |
3,686 |
-0.27% |
2,184,800 |
| 2024/7/4 |
3,698 |
3,703 |
3,656 |
3,696 |
+0.38% |
2,344,200 |
| 2024/7/3 |
3,650 |
3,697 |
3,624 |
3,682 |
+1.60% |
3,405,200 |
| 2024/7/2 |
3,565 |
3,645 |
3,540 |
3,624 |
+1.40% |
3,861,600 |
| 2024/7/1 |
3,578 |
3,588 |
3,540 |
3,574 |
+0.62% |
3,102,800 |
| 2024/6/28 |
3,552 |
3,563 |
3,532 |
3,552 |
+1.54% |
3,381,500 |
| 2024/6/27 |
3,500 |
3,501 |
3,454 |
3,498 |
-0.62% |
3,791,100 |
| 2024/6/26 |
3,515 |
3,540 |
3,476 |
3,520 |
+0.23% |
3,225,600 |
| 2024/6/25 |
3,460 |
3,514 |
3,449 |
3,512 |
+2.60% |
3,575,600 |
| 2024/6/24 |
3,456 |
3,457 |
3,416 |
3,423 |
-0.84% |
2,441,500 |
| 2024/6/21 |
3,467 |
3,480 |
3,437 |
3,452 |
+0.09% |
6,413,800 |
| 2024/6/20 |
3,440 |
3,457 |
3,425 |
3,449 |
+0.23% |
2,315,500 |
| 2024/6/19 |
3,409 |
3,441 |
3,400 |
3,441 |
+1.41% |
1,679,000 |
| 2024/6/18 |
3,415 |
3,428 |
3,368 |
3,393 |
+0.86% |
2,323,300 |
| 2024/6/17 |
3,390 |
3,392 |
3,339 |
3,364 |
-0.91% |
2,191,500 |
| 2024/6/14 |
3,346 |
3,414 |
3,341 |
3,395 |
+0.59% |
3,974,000 |
| 2024/6/13 |
3,460 |
3,462 |
3,372 |
3,375 |
-1.83% |
2,748,500 |
| 2024/6/12 |
3,440 |
3,442 |
3,410 |
3,438 |
-1.18% |
2,233,200 |
| 2024/6/11 |
3,480 |
3,497 |
3,470 |
3,479 |
+0.32% |
2,629,400 |
| 2024/6/10 |
3,440 |
3,482 |
3,438 |
3,468 |
+0.81% |
2,309,700 |
| 2024/6/7 |
3,440 |
3,440 |
3,412 |
3,440 |
-0.06% |
2,220,300 |
| 2024/6/6 |
3,435 |
3,462 |
3,429 |
3,442 |
+0.44% |
2,093,500 |
| 2024/6/5 |
3,451 |
3,453 |
3,393 |
3,427 |
-0.70% |
2,587,000 |
| 2024/6/4 |
3,453 |
3,481 |
3,439 |
3,451 |
-0.89% |
2,623,900 |
| 2024/6/3 |
3,472 |
3,488 |
3,454 |
3,482 |
+1.84% |
2,872,300 |
| 2024/5/31 |
3,380 |
3,425 |
3,373 |
3,419 |
+2.21% |
5,973,100 |
| 2024/5/30 |
3,325 |
3,363 |
3,312 |
3,345 |
+0.03% |
2,391,900 |
| 2024/5/29 |
3,380 |
3,399 |
3,339 |
3,344 |
-1.24% |
2,554,500 |
| 2024/5/28 |
3,367 |
3,406 |
3,358 |
3,386 |
+0.74% |
2,318,500 |
| 2024/5/27 |
3,350 |
3,361 |
3,319 |
3,361 |
+0.96% |
1,874,200 |
| 2024/5/24 |
3,299 |
3,337 |
3,291 |
3,329 |
-0.69% |
2,126,100 |
| 2024/5/23 |
3,375 |
3,378 |
3,324 |
3,352 |
-0.62% |
2,071,800 |
| 2024/5/22 |
3,369 |
3,412 |
3,356 |
3,373 |
+0.45% |
3,178,900 |
| 2024/5/21 |
3,422 |
3,429 |
3,357 |
3,358 |
-1.87% |
2,235,600 |
| 2024/5/20 |
3,389 |
3,447 |
3,377 |
3,422 |
+0.85% |
3,280,800 |
| 2024/5/17 |
3,351 |
3,408 |
3,351 |
3,393 |
+0.18% |
3,115,700 |
| 2024/5/16 |
3,350 |
3,397 |
3,327 |
3,387 |
+1.93% |
3,839,800 |
| 2024/5/15 |
3,330 |
3,362 |
3,305 |
3,323 |
-0.09% |
2,785,700 |
| 2024/5/14 |
3,321 |
3,327 |
3,278 |
3,326 |
-0.24% |
3,305,100 |
| 2024/5/13 |
3,361 |
3,385 |
3,327 |
3,334 |
-1.01% |
2,562,100 |
| 2024/5/10 |
3,450 |
3,466 |
3,357 |
3,368 |
-1.69% |
5,476,000 |
| 2024/5/9 |
3,400 |
3,520 |
3,400 |
3,426 |
+6.30% |
11,365,900 |
| 2024/5/8 |
3,254 |
3,266 |
3,217 |
3,223 |
-1.07% |
3,325,600 |
| 2024/5/7 |
3,249 |
3,259 |
3,214 |
3,258 |
+1.46% |
3,310,200 |
| 2024/5/2 |
3,185 |
3,214 |
3,178 |
3,211 |
+0.28% |
2,002,700 |
| 2024/5/1 |
3,229 |
3,229 |
3,166 |
3,202 |
-1.20% |
2,438,200 |
| 2024/4/30 |
3,236 |
3,247 |
3,209 |
3,241 |
+1.66% |
3,950,500 |
| 2024/4/26 |
3,180 |
3,206 |
3,176 |
3,188 |
+0.22% |
2,716,800 |
| 2024/4/25 |
3,235 |
3,253 |
3,181 |
3,181 |
-1.91% |
2,641,200 |
| 2024/4/24 |
3,227 |
3,246 |
3,212 |
3,243 |
+1.44% |
2,406,400 |
| 2024/4/23 |
3,211 |
3,226 |
3,181 |
3,197 |
+0.44% |
2,121,400 |
| 2024/4/22 |
3,159 |
3,205 |
3,151 |
3,183 |
+2.31% |
3,554,300 |
| 2024/4/19 |
3,126 |
3,147 |
3,066 |
3,111 |
-1.30% |
3,561,500 |
| 2024/4/18 |
3,130 |
3,176 |
3,126 |
3,152 |
+0.25% |
3,088,700 |
| 2024/4/17 |
3,174 |
3,200 |
3,130 |
3,144 |
-0.95% |
3,047,000 |
| 2024/4/16 |
3,213 |
3,225 |
3,174 |
3,174 |
-2.46% |
3,672,300 |
| 2024/4/15 |
3,217 |
3,258 |
3,198 |
3,254 |
-1.00% |
2,788,900 |
| 2024/4/12 |
3,266 |
3,313 |
3,253 |
3,287 |
+1.86% |
4,756,200 |
| 2024/4/11 |
3,220 |
3,243 |
3,217 |
3,227 |
-0.92% |
2,808,700 |
| 2024/4/10 |
3,253 |
3,266 |
3,243 |
3,257 |
-0.55% |
1,998,200 |
| 2024/4/9 |
3,243 |
3,282 |
3,230 |
3,275 |
+1.61% |
2,816,700 |
| 2024/4/8 |
3,207 |
3,238 |
3,192 |
3,223 |
+1.13% |
2,681,400 |
| 2024/4/5 |
3,180 |
3,189 |
3,136 |
3,187 |
-0.72% |
3,401,700 |
| 2024/4/4 |
3,237 |
3,249 |
3,210 |
3,210 |
+0.85% |
4,219,000 |
| 2024/4/3 |
3,168 |
3,195 |
3,132 |
3,183 |
-0.50% |
4,016,800 |
| 2024/4/2 |
3,174 |
3,228 |
3,167 |
3,199 |
+1.23% |
4,057,000 |
| 2024/4/1 |
3,295 |
3,309 |
3,157 |
3,160 |
-4.21% |
4,714,800 |
| 2024/3/29 |
3,334 |
3,352 |
3,297 |
3,299 |
+0.03% |
3,245,500 |
| 2024/3/28 |
3,334 |
3,339 |
3,288 |
3,298 |
-2.22% |
5,089,500 |
| 2024/3/27 |
3,355 |
3,403 |
3,355 |
3,373 |
+1.05% |
4,554,700 |
| 2024/3/26 |
3,336 |
3,346 |
3,317 |
3,338 |
+0.09% |
3,340,500 |
| 2024/3/25 |
3,351 |
3,380 |
3,335 |
3,335 |
-0.89% |
3,940,500 |
|
