日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
4,495 |
4,495 |
4,360 |
4,390 |
-0.79% |
13,000 |
2024/9/19 |
4,270 |
4,425 |
4,220 |
4,425 |
+3.63% |
12,500 |
2024/9/18 |
4,370 |
4,435 |
4,200 |
4,270 |
-0.70% |
11,200 |
2024/9/17 |
4,530 |
4,595 |
4,210 |
4,300 |
-4.76% |
34,400 |
2024/9/13 |
4,550 |
4,600 |
4,485 |
4,515 |
-0.77% |
15,300 |
2024/9/12 |
4,465 |
4,625 |
4,465 |
4,550 |
+1.11% |
15,700 |
2024/9/11 |
4,505 |
4,585 |
4,380 |
4,500 |
+0.45% |
16,100 |
2024/9/10 |
4,530 |
4,600 |
4,470 |
4,480 |
-1.10% |
24,600 |
2024/9/9 |
4,220 |
4,575 |
4,200 |
4,530 |
+1.12% |
35,900 |
2024/9/6 |
4,620 |
4,630 |
4,370 |
4,480 |
-1.54% |
20,000 |
2024/9/5 |
4,355 |
4,585 |
4,355 |
4,550 |
+1.22% |
37,200 |
2024/9/4 |
4,450 |
4,495 |
4,365 |
4,495 |
-0.66% |
36,600 |
2024/9/3 |
4,165 |
4,550 |
4,165 |
4,525 |
+9.70% |
71,100 |
2024/9/2 |
4,240 |
4,240 |
4,115 |
4,125 |
-1.67% |
10,500 |
2024/8/30 |
4,195 |
4,265 |
4,165 |
4,195 |
-0.59% |
15,800 |
2024/8/29 |
4,200 |
4,300 |
4,150 |
4,220 |
-0.24% |
22,800 |
2024/8/28 |
4,310 |
4,310 |
4,185 |
4,230 |
-1.86% |
9,400 |
2024/8/27 |
4,275 |
4,315 |
4,190 |
4,310 |
+0.23% |
25,400 |
2024/8/26 |
4,190 |
4,350 |
4,135 |
4,300 |
+3.61% |
50,300 |
2024/8/23 |
4,090 |
4,170 |
4,025 |
4,150 |
-1.19% |
37,800 |
2024/8/22 |
4,105 |
4,205 |
4,030 |
4,200 |
+2.31% |
31,100 |
2024/8/21 |
4,100 |
4,170 |
4,020 |
4,105 |
+0.12% |
20,300 |
2024/8/20 |
4,075 |
4,175 |
4,065 |
4,100 |
+1.61% |
40,700 |
2024/8/19 |
4,065 |
4,100 |
4,010 |
4,035 |
-2.42% |
38,300 |
2024/8/16 |
3,945 |
4,180 |
3,945 |
4,135 |
+6.03% |
77,000 |
2024/8/15 |
3,585 |
3,945 |
3,585 |
3,900 |
+10.95% |
109,700 |
2024/8/14 |
3,515 |
3,540 |
3,415 |
3,515 |
+2.78% |
37,100 |
2024/8/13 |
3,390 |
3,455 |
3,320 |
3,420 |
+3.01% |
28,000 |
2024/8/9 |
3,280 |
3,345 |
3,210 |
3,320 |
+6.41% |
19,100 |
2024/8/8 |
3,120 |
3,230 |
3,085 |
3,120 |
-2.19% |
26,900 |
2024/8/7 |
2,964 |
3,260 |
2,964 |
3,190 |
+6.33% |
35,800 |
2024/8/6 |
3,020 |
3,085 |
2,977 |
3,000 |
+6.01% |
55,900 |
2024/8/5 |
3,030 |
3,135 |
2,660 |
2,830 |
-14.50% |
88,500 |
2024/8/2 |
3,565 |
3,565 |
3,200 |
3,310 |
-8.94% |
137,000 |
2024/8/1 |
3,745 |
3,745 |
3,590 |
3,635 |
-4.47% |
20,800 |
2024/7/31 |
3,730 |
3,835 |
3,650 |
3,805 |
+1.06% |
17,600 |
2024/7/30 |
3,865 |
3,865 |
3,740 |
3,765 |
-4.68% |
28,200 |
2024/7/29 |
3,865 |
3,955 |
3,850 |
3,950 |
+3.81% |
23,000 |
2024/7/26 |
3,815 |
3,880 |
3,805 |
3,805 |
+2.98% |
16,800 |
2024/7/25 |
3,705 |
3,725 |
3,585 |
3,695 |
-2.12% |
42,700 |
2024/7/24 |
3,900 |
3,935 |
3,765 |
3,775 |
-3.21% |
18,900 |
2024/7/23 |
3,865 |
3,965 |
3,865 |
3,900 |
+1.43% |
8,800 |
2024/7/22 |
3,950 |
3,950 |
3,825 |
3,845 |
-3.75% |
19,400 |
2024/7/19 |
3,940 |
4,070 |
3,915 |
3,995 |
+1.27% |
23,600 |
2024/7/18 |
3,955 |
4,025 |
3,940 |
3,945 |
-1.00% |
13,000 |
2024/7/17 |
3,960 |
4,015 |
3,895 |
3,985 |
+0.63% |
17,900 |
2024/7/16 |
3,970 |
3,980 |
3,920 |
3,960 |
-0.25% |
12,500 |
2024/7/12 |
3,775 |
4,015 |
3,720 |
3,970 |
+5.17% |
44,700 |
2024/7/11 |
3,765 |
3,825 |
3,760 |
3,775 |
+0.53% |
8,000 |
2024/7/10 |
3,800 |
3,830 |
3,695 |
3,755 |
-1.18% |
30,700 |
2024/7/9 |
3,820 |
3,890 |
3,765 |
3,800 |
-1.43% |
15,500 |
2024/7/8 |
3,860 |
3,910 |
3,830 |
3,855 |
-0.13% |
10,700 |
2024/7/5 |
3,795 |
3,915 |
3,775 |
3,860 |
+1.58% |
33,100 |
2024/7/4 |
3,765 |
3,820 |
3,715 |
3,800 |
+2.56% |
29,500 |
2024/7/3 |
3,625 |
3,760 |
3,625 |
3,705 |
+1.79% |
18,400 |
2024/7/2 |
3,650 |
3,700 |
3,600 |
3,640 |
+1.25% |
16,700 |
2024/7/1 |
3,655 |
3,660 |
3,580 |
3,595 |
-1.24% |
30,600 |
2024/6/28 |
3,650 |
3,735 |
3,625 |
3,640 |
-0.27% |
21,200 |
2024/6/27 |
3,615 |
3,730 |
3,595 |
3,650 |
+0.97% |
26,900 |
2024/6/26 |
3,475 |
3,695 |
3,475 |
3,615 |
+3.88% |
53,100 |
2024/6/25 |
3,425 |
3,510 |
3,355 |
3,480 |
+2.05% |
34,700 |
2024/6/24 |
3,335 |
3,455 |
3,305 |
3,410 |
+3.33% |
51,700 |
2024/6/21 |
3,250 |
3,330 |
3,250 |
3,300 |
+1.54% |
31,800 |
2024/6/20 |
3,170 |
3,250 |
3,165 |
3,250 |
+2.52% |
11,100 |
2024/6/19 |
3,170 |
3,220 |
3,165 |
3,170 |
+0.00% |
13,600 |
2024/6/18 |
3,195 |
3,195 |
3,110 |
3,170 |
-0.47% |
15,600 |
2024/6/17 |
3,260 |
3,260 |
3,120 |
3,185 |
-2.45% |
43,600 |
2024/6/14 |
3,215 |
3,290 |
3,215 |
3,265 |
+0.00% |
13,400 |
2024/6/13 |
3,245 |
3,345 |
3,245 |
3,265 |
+0.62% |
32,800 |
2024/6/12 |
3,290 |
3,320 |
3,235 |
3,245 |
-0.76% |
15,800 |
2024/6/11 |
3,230 |
3,285 |
3,195 |
3,270 |
+0.77% |
24,700 |
2024/6/10 |
3,280 |
3,285 |
3,225 |
3,245 |
-1.67% |
13,900 |
2024/6/7 |
3,295 |
3,360 |
3,295 |
3,300 |
-0.75% |
8,600 |
2024/6/6 |
3,330 |
3,335 |
3,300 |
3,325 |
-0.15% |
10,800 |
2024/6/5 |
3,390 |
3,435 |
3,320 |
3,330 |
-1.91% |
41,400 |
2024/6/4 |
3,260 |
3,410 |
3,245 |
3,395 |
+4.14% |
36,900 |
2024/6/3 |
3,335 |
3,345 |
3,220 |
3,260 |
-1.66% |
41,200 |
2024/5/31 |
3,215 |
3,315 |
3,170 |
3,315 |
+2.16% |
37,500 |
2024/5/30 |
3,195 |
3,260 |
3,195 |
3,245 |
+1.41% |
27,200 |
2024/5/29 |
3,330 |
3,330 |
3,200 |
3,200 |
-4.19% |
40,500 |
2024/5/28 |
3,335 |
3,385 |
3,290 |
3,340 |
+0.15% |
22,200 |
2024/5/27 |
3,265 |
3,360 |
3,265 |
3,335 |
+3.41% |
28,200 |
2024/5/24 |
3,265 |
3,270 |
3,190 |
3,225 |
-3.15% |
59,900 |
2024/5/23 |
3,380 |
3,400 |
3,300 |
3,330 |
-0.15% |
55,800 |
2024/5/22 |
3,425 |
3,480 |
3,330 |
3,335 |
-2.49% |
44,500 |
2024/5/21 |
3,505 |
3,505 |
3,415 |
3,420 |
-1.44% |
31,000 |
2024/5/20 |
3,420 |
3,555 |
3,415 |
3,470 |
+3.27% |
56,100 |
2024/5/17 |
3,420 |
3,435 |
3,285 |
3,360 |
-3.31% |
101,600 |
2024/5/16 |
3,705 |
3,745 |
3,435 |
3,475 |
-2.52% |
169,200 |
2024/5/15 |
3,690 |
3,690 |
3,520 |
3,565 |
-2.46% |
78,700 |
2024/5/14 |
3,565 |
3,730 |
3,565 |
3,655 |
+2.24% |
34,000 |
2024/5/13 |
3,625 |
3,640 |
3,545 |
3,575 |
-0.42% |
27,200 |
2024/5/10 |
3,695 |
3,695 |
3,590 |
3,590 |
-1.37% |
16,100 |
2024/5/9 |
3,685 |
3,700 |
3,615 |
3,640 |
-0.55% |
17,600 |
2024/5/8 |
3,665 |
3,745 |
3,630 |
3,660 |
-0.41% |
26,800 |
2024/5/7 |
3,515 |
3,680 |
3,515 |
3,675 |
+6.52% |
29,900 |
2024/5/2 |
3,430 |
3,500 |
3,430 |
3,450 |
+0.58% |
22,000 |
2024/5/1 |
3,430 |
3,455 |
3,400 |
3,430 |
-1.29% |
29,700 |
2024/4/30 |
3,555 |
3,555 |
3,440 |
3,475 |
-1.97% |
30,500 |
2024/4/26 |
3,670 |
3,670 |
3,535 |
3,545 |
-3.93% |
27,500 |
2024/4/25 |
3,765 |
3,770 |
3,645 |
3,690 |
-1.47% |
42,100 |
2024/4/24 |
3,735 |
3,825 |
3,690 |
3,745 |
+2.18% |
43,300 |
2024/4/23 |
3,625 |
3,710 |
3,585 |
3,665 |
+4.71% |
46,400 |
2024/4/22 |
3,465 |
3,500 |
3,425 |
3,500 |
+2.94% |
17,600 |
2024/4/19 |
3,540 |
3,540 |
3,345 |
3,400 |
-5.16% |
62,300 |
2024/4/18 |
3,410 |
3,595 |
3,405 |
3,585 |
+3.91% |
27,500 |
2024/4/17 |
3,435 |
3,500 |
3,435 |
3,450 |
+0.00% |
13,400 |
2024/4/16 |
3,395 |
3,450 |
3,355 |
3,450 |
+1.02% |
26,200 |
2024/4/15 |
3,430 |
3,485 |
3,395 |
3,415 |
-2.01% |
35,800 |
2024/4/12 |
3,600 |
3,610 |
3,485 |
3,485 |
-3.19% |
38,600 |
2024/4/11 |
3,655 |
3,655 |
3,575 |
3,600 |
-3.36% |
52,700 |
2024/4/10 |
3,735 |
3,770 |
3,700 |
3,725 |
-0.27% |
11,500 |
2024/4/9 |
3,730 |
3,760 |
3,705 |
3,735 |
+0.13% |
11,100 |
2024/4/8 |
3,700 |
3,750 |
3,605 |
3,730 |
+1.50% |
34,300 |
2024/4/5 |
3,695 |
3,785 |
3,650 |
3,675 |
-2.39% |
29,700 |
2024/4/4 |
3,740 |
3,840 |
3,675 |
3,765 |
+1.35% |
32,600 |
2024/4/3 |
3,620 |
3,805 |
3,600 |
3,715 |
+0.95% |
32,000 |
2024/4/2 |
3,835 |
3,835 |
3,620 |
3,680 |
-4.17% |
57,400 |
2024/4/1 |
4,060 |
4,060 |
3,825 |
3,840 |
-4.24% |
55,000 |
2024/3/29 |
3,855 |
4,010 |
3,850 |
4,010 |
+4.97% |
42,500 |
2024/3/28 |
3,770 |
3,850 |
3,745 |
3,820 |
+2.96% |
34,200 |
2024/3/27 |
3,675 |
3,770 |
3,640 |
3,710 |
+1.09% |
32,100 |
2024/3/26 |
3,690 |
3,740 |
3,655 |
3,670 |
-1.21% |
24,100 |
|