日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
2,950 |
2,966 |
2,922 |
2,934 |
+0.41% |
49,800 |
2024/9/18 |
2,954 |
2,960 |
2,885 |
2,922 |
-0.65% |
69,300 |
2024/9/17 |
2,908 |
2,947 |
2,904 |
2,941 |
+2.51% |
71,900 |
2024/9/13 |
2,913 |
2,934 |
2,864 |
2,869 |
-1.81% |
92,500 |
2024/9/12 |
2,939 |
2,939 |
2,900 |
2,922 |
+0.69% |
76,500 |
2024/9/11 |
2,923 |
2,954 |
2,856 |
2,902 |
-1.43% |
87,000 |
2024/9/10 |
2,935 |
2,969 |
2,892 |
2,944 |
+0.93% |
74,900 |
2024/9/9 |
2,745 |
2,929 |
2,680 |
2,917 |
+2.53% |
227,600 |
2024/9/6 |
2,891 |
2,891 |
2,830 |
2,845 |
-1.35% |
166,800 |
2024/9/5 |
2,860 |
2,918 |
2,844 |
2,884 |
+1.66% |
102,600 |
2024/9/4 |
2,813 |
2,860 |
2,813 |
2,837 |
-1.63% |
89,700 |
2024/9/3 |
2,859 |
2,896 |
2,859 |
2,884 |
+0.45% |
27,900 |
2024/9/2 |
2,900 |
2,924 |
2,850 |
2,871 |
-0.69% |
59,300 |
2024/8/30 |
2,869 |
2,909 |
2,862 |
2,891 |
+1.58% |
81,400 |
2024/8/29 |
2,805 |
2,871 |
2,805 |
2,846 |
+1.46% |
94,700 |
2024/8/28 |
2,814 |
2,841 |
2,780 |
2,805 |
+0.25% |
73,500 |
2024/8/27 |
2,768 |
2,810 |
2,759 |
2,798 |
+2.79% |
48,600 |
2024/8/26 |
2,731 |
2,742 |
2,710 |
2,722 |
-0.44% |
35,900 |
2024/8/23 |
2,726 |
2,758 |
2,726 |
2,734 |
+0.29% |
34,900 |
2024/8/22 |
2,730 |
2,736 |
2,717 |
2,726 |
+0.85% |
38,700 |
2024/8/21 |
2,665 |
2,708 |
2,665 |
2,703 |
+0.60% |
38,600 |
2024/8/20 |
2,681 |
2,707 |
2,670 |
2,687 |
+0.94% |
40,800 |
2024/8/19 |
2,680 |
2,696 |
2,640 |
2,662 |
-1.63% |
75,300 |
2024/8/16 |
2,684 |
2,713 |
2,662 |
2,706 |
+1.96% |
46,400 |
2024/8/15 |
2,647 |
2,674 |
2,624 |
2,654 |
+0.26% |
40,700 |
2024/8/14 |
2,654 |
2,657 |
2,614 |
2,647 |
+1.38% |
48,200 |
2024/8/13 |
2,616 |
2,616 |
2,559 |
2,611 |
-0.11% |
83,800 |
2024/8/9 |
2,590 |
2,718 |
2,590 |
2,614 |
+4.10% |
156,400 |
2024/8/8 |
2,535 |
2,575 |
2,502 |
2,511 |
-2.67% |
85,900 |
2024/8/7 |
2,486 |
2,653 |
2,484 |
2,580 |
+2.06% |
101,500 |
2024/8/6 |
2,470 |
2,570 |
2,405 |
2,528 |
+6.67% |
118,700 |
2024/8/5 |
2,451 |
2,473 |
2,312 |
2,370 |
-9.09% |
188,000 |
2024/8/2 |
2,646 |
2,646 |
2,561 |
2,607 |
-5.75% |
142,000 |
2024/8/1 |
2,822 |
2,824 |
2,747 |
2,766 |
-1.95% |
111,700 |
2024/7/31 |
2,704 |
2,822 |
2,704 |
2,821 |
+2.43% |
51,200 |
2024/7/30 |
2,797 |
2,813 |
2,748 |
2,754 |
-2.06% |
60,100 |
2024/7/29 |
2,769 |
2,817 |
2,757 |
2,812 |
+2.25% |
103,200 |
2024/7/26 |
2,729 |
2,778 |
2,709 |
2,750 |
+1.48% |
89,100 |
2024/7/25 |
2,733 |
2,745 |
2,703 |
2,710 |
-1.63% |
82,000 |
2024/7/24 |
2,770 |
2,800 |
2,755 |
2,755 |
-0.90% |
59,000 |
2024/7/23 |
2,806 |
2,819 |
2,764 |
2,780 |
-1.10% |
87,700 |
2024/7/22 |
2,859 |
2,859 |
2,783 |
2,811 |
-1.16% |
75,400 |
2024/7/19 |
2,860 |
2,863 |
2,823 |
2,844 |
-1.11% |
44,300 |
2024/7/18 |
2,857 |
2,929 |
2,853 |
2,876 |
-0.10% |
66,200 |
2024/7/17 |
2,864 |
2,899 |
2,864 |
2,879 |
+0.77% |
43,900 |
2024/7/16 |
2,900 |
2,911 |
2,851 |
2,857 |
-1.86% |
47,900 |
2024/7/12 |
2,899 |
2,944 |
2,899 |
2,911 |
+0.28% |
88,200 |
2024/7/11 |
2,880 |
2,929 |
2,859 |
2,903 |
+2.22% |
81,800 |
2024/7/10 |
2,885 |
2,901 |
2,826 |
2,840 |
-1.25% |
128,200 |
2024/7/9 |
2,780 |
2,891 |
2,780 |
2,876 |
+4.66% |
187,000 |
2024/7/8 |
2,788 |
2,789 |
2,733 |
2,748 |
-1.79% |
107,800 |
2024/7/5 |
2,867 |
2,874 |
2,798 |
2,798 |
-2.41% |
71,600 |
2024/7/4 |
2,871 |
2,890 |
2,852 |
2,867 |
-0.14% |
82,000 |
2024/7/3 |
2,915 |
2,927 |
2,871 |
2,871 |
-1.81% |
68,800 |
2024/7/2 |
2,952 |
2,966 |
2,924 |
2,924 |
-1.58% |
93,400 |
2024/7/1 |
2,976 |
3,005 |
2,958 |
2,971 |
+0.17% |
84,300 |
2024/6/28 |
3,045 |
3,055 |
2,932 |
2,966 |
-2.59% |
161,000 |
2024/6/27 |
3,055 |
3,060 |
3,015 |
3,045 |
+0.33% |
92,000 |
2024/6/26 |
3,020 |
3,055 |
3,015 |
3,035 |
+1.54% |
72,400 |
2024/6/25 |
2,997 |
3,010 |
2,968 |
2,989 |
-0.17% |
76,100 |
2024/6/24 |
2,995 |
3,020 |
2,970 |
2,994 |
-0.07% |
67,500 |
2024/6/21 |
3,040 |
3,045 |
2,996 |
2,996 |
-0.79% |
185,700 |
2024/6/20 |
3,030 |
3,040 |
2,995 |
3,020 |
+0.50% |
64,600 |
2024/6/19 |
2,987 |
3,005 |
2,971 |
3,005 |
+0.27% |
80,600 |
2024/6/18 |
3,015 |
3,040 |
2,970 |
2,997 |
+0.50% |
98,000 |
2024/6/17 |
2,970 |
3,005 |
2,943 |
2,982 |
+0.74% |
127,500 |
2024/6/14 |
2,969 |
3,010 |
2,941 |
2,960 |
-1.20% |
136,300 |
2024/6/13 |
2,993 |
3,020 |
2,964 |
2,996 |
+0.57% |
158,600 |
2024/6/12 |
2,993 |
3,020 |
2,972 |
2,979 |
-0.17% |
181,100 |
2024/6/11 |
2,993 |
3,070 |
2,965 |
2,984 |
-0.17% |
384,100 |
2024/6/10 |
2,800 |
3,015 |
2,759 |
2,989 |
+16.53% |
739,300 |
2024/6/7 |
2,570 |
2,584 |
2,560 |
2,565 |
-0.19% |
100,100 |
2024/6/6 |
2,564 |
2,577 |
2,530 |
2,570 |
+0.12% |
67,900 |
2024/6/5 |
2,612 |
2,612 |
2,563 |
2,567 |
-2.99% |
81,900 |
2024/6/4 |
2,646 |
2,654 |
2,632 |
2,646 |
+0.27% |
60,300 |
2024/6/3 |
2,640 |
2,655 |
2,630 |
2,639 |
+0.08% |
60,200 |
2024/5/31 |
2,617 |
2,643 |
2,605 |
2,637 |
+1.31% |
119,100 |
2024/5/30 |
2,590 |
2,603 |
2,559 |
2,603 |
+0.27% |
65,500 |
2024/5/29 |
2,656 |
2,656 |
2,586 |
2,596 |
-2.00% |
53,500 |
2024/5/28 |
2,662 |
2,672 |
2,649 |
2,649 |
+0.04% |
38,200 |
2024/5/27 |
2,637 |
2,648 |
2,616 |
2,648 |
+0.88% |
79,300 |
2024/5/24 |
2,636 |
2,637 |
2,616 |
2,625 |
-0.94% |
90,900 |
2024/5/23 |
2,653 |
2,668 |
2,626 |
2,650 |
-0.41% |
53,300 |
2024/5/22 |
2,698 |
2,705 |
2,657 |
2,661 |
-0.93% |
69,200 |
2024/5/21 |
2,695 |
2,715 |
2,672 |
2,686 |
+0.22% |
66,900 |
2024/5/20 |
2,668 |
2,686 |
2,657 |
2,680 |
+1.32% |
66,000 |
2024/5/17 |
2,609 |
2,661 |
2,609 |
2,645 |
+0.65% |
50,000 |
2024/5/16 |
2,686 |
2,686 |
2,608 |
2,628 |
-1.76% |
71,100 |
2024/5/15 |
2,713 |
2,713 |
2,666 |
2,675 |
-0.52% |
48,400 |
2024/5/14 |
2,713 |
2,714 |
2,669 |
2,689 |
-0.88% |
77,300 |
2024/5/13 |
2,693 |
2,717 |
2,687 |
2,713 |
+0.11% |
77,400 |
2024/5/10 |
2,699 |
2,726 |
2,690 |
2,710 |
+0.74% |
111,200 |
2024/5/9 |
2,659 |
2,695 |
2,654 |
2,690 |
+1.62% |
70,500 |
2024/5/8 |
2,688 |
2,693 |
2,643 |
2,647 |
-1.53% |
73,300 |
2024/5/7 |
2,667 |
2,689 |
2,661 |
2,688 |
-0.11% |
102,800 |
2024/5/2 |
2,670 |
2,692 |
2,643 |
2,691 |
+1.20% |
124,200 |
2024/5/1 |
2,646 |
2,666 |
2,636 |
2,659 |
+0.00% |
106,100 |
2024/4/30 |
2,688 |
2,695 |
2,630 |
2,659 |
-1.08% |
159,500 |
2024/4/26 |
2,654 |
2,698 |
2,623 |
2,688 |
-0.11% |
226,700 |
2024/4/25 |
2,722 |
2,723 |
2,689 |
2,691 |
-1.54% |
395,900 |
2024/4/24 |
2,718 |
2,733 |
2,704 |
2,733 |
+0.92% |
132,100 |
2024/4/23 |
2,689 |
2,708 |
2,671 |
2,708 |
+1.20% |
165,600 |
2024/4/22 |
2,662 |
2,710 |
2,652 |
2,676 |
+0.72% |
171,000 |
2024/4/19 |
2,679 |
2,679 |
2,610 |
2,657 |
-0.82% |
211,500 |
2024/4/18 |
2,660 |
2,690 |
2,655 |
2,679 |
+0.83% |
131,500 |
2024/4/17 |
2,670 |
2,674 |
2,621 |
2,657 |
-0.52% |
122,100 |
2024/4/16 |
2,707 |
2,714 |
2,663 |
2,671 |
-1.84% |
190,500 |
2024/4/15 |
2,700 |
2,727 |
2,680 |
2,721 |
-0.26% |
142,300 |
2024/4/12 |
2,737 |
2,754 |
2,717 |
2,728 |
-0.33% |
130,000 |
2024/4/11 |
2,678 |
2,754 |
2,661 |
2,737 |
+1.63% |
166,600 |
2024/4/10 |
2,678 |
2,705 |
2,670 |
2,693 |
+0.86% |
127,300 |
2024/4/9 |
2,611 |
2,670 |
2,610 |
2,670 |
+2.34% |
172,700 |
2024/4/8 |
2,624 |
2,632 |
2,591 |
2,609 |
-0.57% |
173,300 |
2024/4/5 |
2,591 |
2,624 |
2,579 |
2,624 |
-0.08% |
165,000 |
2024/4/4 |
2,677 |
2,677 |
2,620 |
2,626 |
-0.04% |
162,300 |
2024/4/3 |
2,600 |
2,646 |
2,595 |
2,627 |
-0.34% |
142,900 |
2024/4/2 |
2,670 |
2,679 |
2,636 |
2,636 |
-1.27% |
101,900 |
2024/4/1 |
2,697 |
2,710 |
2,670 |
2,670 |
-0.85% |
77,800 |
2024/3/29 |
2,689 |
2,702 |
2,664 |
2,693 |
-0.19% |
102,000 |
2024/3/28 |
2,742 |
2,748 |
2,694 |
2,698 |
-1.06% |
121,400 |
2024/3/27 |
2,699 |
2,735 |
2,682 |
2,727 |
+1.68% |
165,400 |
2024/3/26 |
2,676 |
2,696 |
2,670 |
2,682 |
+0.64% |
138,300 |
2024/3/25 |
2,687 |
2,692 |
2,658 |
2,665 |
-0.82% |
160,900 |
|