| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
7,920 |
7,949 |
7,783 |
7,863 |
+0.42% |
366,200 |
| 2024/9/19 |
7,750 |
7,850 |
7,697 |
7,830 |
+1.20% |
262,100 |
| 2024/9/18 |
7,654 |
7,762 |
7,630 |
7,737 |
+2.06% |
285,700 |
| 2024/9/17 |
7,532 |
7,628 |
7,444 |
7,581 |
+2.65% |
370,000 |
| 2024/9/13 |
7,303 |
7,417 |
7,289 |
7,385 |
+0.39% |
329,300 |
| 2024/9/12 |
7,300 |
7,411 |
7,289 |
7,356 |
+2.88% |
302,400 |
| 2024/9/11 |
7,383 |
7,403 |
7,106 |
7,150 |
-5.01% |
402,100 |
| 2024/9/10 |
7,426 |
7,581 |
7,418 |
7,527 |
+1.73% |
305,900 |
| 2024/9/9 |
7,200 |
7,442 |
7,138 |
7,399 |
-1.31% |
341,100 |
| 2024/9/6 |
7,520 |
7,575 |
7,419 |
7,497 |
+0.48% |
323,500 |
| 2024/9/5 |
7,380 |
7,559 |
7,344 |
7,461 |
-0.21% |
332,500 |
| 2024/9/4 |
7,592 |
7,700 |
7,440 |
7,477 |
-6.31% |
733,900 |
| 2024/9/3 |
7,977 |
7,982 |
7,911 |
7,981 |
+0.05% |
364,500 |
| 2024/9/2 |
7,990 |
7,990 |
7,875 |
7,977 |
-0.91% |
326,300 |
| 2024/8/30 |
8,083 |
8,146 |
8,026 |
8,050 |
+0.47% |
208,200 |
| 2024/8/29 |
8,044 |
8,121 |
7,955 |
8,012 |
-0.61% |
246,400 |
| 2024/8/28 |
7,954 |
8,069 |
7,927 |
8,061 |
-0.06% |
198,200 |
| 2024/8/27 |
7,890 |
8,073 |
7,847 |
8,066 |
+2.62% |
237,900 |
| 2024/8/26 |
7,851 |
7,904 |
7,822 |
7,860 |
-0.90% |
202,300 |
| 2024/8/23 |
7,905 |
7,981 |
7,870 |
7,931 |
+0.33% |
180,600 |
| 2024/8/22 |
7,936 |
8,069 |
7,857 |
7,905 |
-0.39% |
366,600 |
| 2024/8/21 |
7,856 |
8,054 |
7,815 |
7,936 |
-2.04% |
527,500 |
| 2024/8/20 |
8,150 |
8,250 |
7,970 |
8,101 |
+0.27% |
327,900 |
| 2024/8/19 |
8,144 |
8,272 |
8,068 |
8,079 |
-2.59% |
235,900 |
| 2024/8/16 |
8,039 |
8,307 |
8,023 |
8,294 |
+5.78% |
439,700 |
| 2024/8/15 |
7,875 |
8,045 |
7,810 |
7,841 |
+2.46% |
427,500 |
| 2024/8/14 |
7,574 |
7,797 |
7,500 |
7,653 |
+1.63% |
333,400 |
| 2024/8/13 |
7,600 |
7,661 |
7,311 |
7,530 |
+2.41% |
508,100 |
| 2024/8/9 |
7,263 |
7,435 |
7,165 |
7,353 |
+3.37% |
595,400 |
| 2024/8/8 |
6,936 |
7,237 |
6,919 |
7,113 |
+1.72% |
315,900 |
| 2024/8/7 |
6,860 |
7,285 |
6,834 |
6,993 |
+0.47% |
347,400 |
| 2024/8/6 |
6,985 |
7,190 |
6,807 |
6,960 |
+8.77% |
439,400 |
| 2024/8/5 |
6,788 |
6,816 |
6,137 |
6,399 |
-10.68% |
671,900 |
| 2024/8/2 |
7,638 |
7,717 |
7,124 |
7,164 |
-10.21% |
676,100 |
| 2024/8/1 |
8,192 |
8,221 |
7,880 |
7,979 |
-2.36% |
325,000 |
| 2024/7/31 |
7,865 |
8,195 |
7,812 |
8,172 |
+3.59% |
292,900 |
| 2024/7/30 |
7,914 |
7,946 |
7,805 |
7,889 |
-1.63% |
225,400 |
| 2024/7/29 |
7,850 |
8,057 |
7,828 |
8,020 |
+3.97% |
391,900 |
| 2024/7/26 |
7,698 |
7,840 |
7,595 |
7,714 |
+2.83% |
567,000 |
| 2024/7/25 |
7,470 |
7,590 |
7,450 |
7,502 |
-1.30% |
285,100 |
| 2024/7/24 |
7,744 |
7,758 |
7,586 |
7,601 |
-2.30% |
280,900 |
| 2024/7/23 |
7,831 |
7,869 |
7,755 |
7,780 |
-0.01% |
243,500 |
| 2024/7/22 |
7,921 |
7,921 |
7,773 |
7,781 |
-2.15% |
269,200 |
| 2024/7/19 |
8,130 |
8,136 |
7,951 |
7,952 |
-1.90% |
242,300 |
| 2024/7/18 |
8,020 |
8,197 |
8,020 |
8,106 |
+0.56% |
269,200 |
| 2024/7/17 |
8,180 |
8,186 |
8,019 |
8,061 |
-0.91% |
238,300 |
| 2024/7/16 |
8,080 |
8,180 |
8,079 |
8,135 |
+0.87% |
217,000 |
| 2024/7/12 |
7,961 |
8,079 |
7,942 |
8,065 |
+0.66% |
275,800 |
| 2024/7/11 |
8,000 |
8,067 |
7,960 |
8,012 |
+0.70% |
336,600 |
| 2024/7/10 |
8,000 |
8,086 |
7,916 |
7,956 |
-1.30% |
337,400 |
| 2024/7/9 |
8,150 |
8,196 |
8,029 |
8,061 |
-1.48% |
254,200 |
| 2024/7/8 |
8,111 |
8,218 |
8,075 |
8,182 |
+0.02% |
204,500 |
| 2024/7/5 |
8,346 |
8,402 |
8,180 |
8,180 |
-2.12% |
289,400 |
| 2024/7/4 |
8,266 |
8,392 |
8,266 |
8,357 |
+0.66% |
183,900 |
| 2024/7/3 |
8,430 |
8,473 |
8,259 |
8,302 |
-2.11% |
378,900 |
| 2024/7/2 |
8,304 |
8,550 |
8,304 |
8,481 |
+2.13% |
431,500 |
| 2024/7/1 |
8,137 |
8,305 |
8,082 |
8,304 |
+2.52% |
538,900 |
| 2024/6/28 |
8,058 |
8,100 |
7,991 |
8,100 |
+1.84% |
336,100 |
| 2024/6/27 |
8,037 |
8,137 |
7,935 |
7,954 |
-1.01% |
364,300 |
| 2024/6/26 |
8,064 |
8,150 |
7,895 |
8,035 |
-1.00% |
521,900 |
| 2024/6/25 |
8,140 |
8,140 |
7,985 |
8,116 |
+1.58% |
271,600 |
| 2024/6/24 |
8,063 |
8,188 |
7,869 |
7,990 |
-0.56% |
446,800 |
| 2024/6/21 |
8,017 |
8,060 |
7,875 |
8,035 |
+1.12% |
1,543,000 |
| 2024/6/20 |
7,865 |
8,088 |
7,855 |
7,946 |
+0.18% |
247,500 |
| 2024/6/19 |
7,960 |
7,997 |
7,889 |
7,932 |
+0.83% |
288,600 |
| 2024/6/18 |
7,918 |
7,960 |
7,842 |
7,867 |
+1.13% |
296,300 |
| 2024/6/17 |
7,912 |
7,912 |
7,728 |
7,779 |
-1.88% |
319,400 |
| 2024/6/14 |
7,750 |
7,928 |
7,744 |
7,928 |
+0.70% |
498,500 |
| 2024/6/13 |
8,000 |
8,055 |
7,787 |
7,873 |
-0.47% |
483,200 |
| 2024/6/12 |
7,910 |
8,000 |
7,810 |
7,910 |
+0.01% |
371,400 |
| 2024/6/11 |
7,880 |
7,990 |
7,807 |
7,909 |
+1.50% |
514,700 |
| 2024/6/10 |
7,780 |
7,896 |
7,738 |
7,792 |
+1.05% |
221,700 |
| 2024/6/7 |
7,800 |
7,818 |
7,696 |
7,711 |
-0.66% |
195,500 |
| 2024/6/6 |
7,562 |
7,831 |
7,549 |
7,762 |
+3.30% |
422,400 |
| 2024/6/5 |
7,535 |
7,589 |
7,420 |
7,514 |
-0.24% |
261,300 |
| 2024/6/4 |
7,774 |
7,836 |
7,532 |
7,532 |
-4.53% |
447,200 |
| 2024/6/3 |
7,812 |
8,060 |
7,812 |
7,889 |
+0.99% |
489,000 |
| 2024/5/31 |
7,560 |
7,812 |
7,560 |
7,812 |
+3.70% |
397,400 |
| 2024/5/30 |
7,458 |
7,579 |
7,432 |
7,533 |
-1.15% |
284,100 |
| 2024/5/29 |
7,649 |
7,774 |
7,578 |
7,621 |
+1.63% |
326,700 |
| 2024/5/28 |
7,449 |
7,576 |
7,449 |
7,499 |
+0.79% |
258,200 |
| 2024/5/27 |
7,319 |
7,469 |
7,259 |
7,440 |
+1.72% |
322,600 |
| 2024/5/24 |
7,299 |
7,395 |
7,228 |
7,314 |
-1.06% |
244,500 |
| 2024/5/23 |
7,311 |
7,438 |
7,183 |
7,392 |
-0.79% |
407,700 |
| 2024/5/22 |
7,531 |
7,601 |
7,425 |
7,451 |
-1.45% |
231,800 |
| 2024/5/21 |
7,501 |
7,716 |
7,501 |
7,561 |
-0.94% |
349,300 |
| 2024/5/20 |
7,337 |
7,633 |
7,337 |
7,633 |
+4.06% |
340,200 |
| 2024/5/17 |
7,272 |
7,372 |
7,246 |
7,335 |
+0.69% |
288,100 |
| 2024/5/16 |
7,580 |
7,605 |
7,285 |
7,285 |
-4.14% |
536,200 |
| 2024/5/15 |
7,720 |
7,795 |
7,600 |
7,600 |
-2.05% |
378,100 |
| 2024/5/14 |
8,100 |
8,100 |
7,729 |
7,759 |
-3.61% |
625,700 |
| 2024/5/13 |
8,142 |
8,142 |
7,774 |
8,050 |
-1.32% |
481,600 |
| 2024/5/10 |
7,838 |
8,269 |
7,838 |
8,158 |
+7.85% |
1,399,000 |
| 2024/5/9 |
7,430 |
7,599 |
7,375 |
7,564 |
+1.22% |
349,400 |
| 2024/5/8 |
7,451 |
7,485 |
7,356 |
7,473 |
-0.03% |
236,300 |
| 2024/5/7 |
7,521 |
7,548 |
7,455 |
7,475 |
-0.11% |
184,000 |
| 2024/5/2 |
7,380 |
7,530 |
7,340 |
7,483 |
-0.41% |
204,400 |
| 2024/5/1 |
7,480 |
7,535 |
7,334 |
7,514 |
-0.73% |
331,800 |
| 2024/4/30 |
7,547 |
7,621 |
7,514 |
7,569 |
+0.32% |
240,500 |
| 2024/4/26 |
7,382 |
7,551 |
7,382 |
7,545 |
+2.08% |
217,400 |
| 2024/4/25 |
7,504 |
7,591 |
7,381 |
7,391 |
-2.05% |
194,500 |
| 2024/4/24 |
7,501 |
7,630 |
7,499 |
7,546 |
+0.12% |
187,400 |
| 2024/4/23 |
7,500 |
7,597 |
7,456 |
7,537 |
+1.70% |
333,200 |
| 2024/4/22 |
7,408 |
7,582 |
7,355 |
7,411 |
-0.36% |
343,300 |
| 2024/4/19 |
7,388 |
7,666 |
7,259 |
7,438 |
+0.13% |
695,900 |
| 2024/4/18 |
7,300 |
7,460 |
7,230 |
7,428 |
+0.23% |
287,200 |
| 2024/4/17 |
7,636 |
7,638 |
7,313 |
7,411 |
-3.24% |
439,600 |
| 2024/4/16 |
7,829 |
7,858 |
7,639 |
7,659 |
-3.56% |
376,800 |
| 2024/4/15 |
7,891 |
7,999 |
7,815 |
7,942 |
+0.40% |
262,200 |
| 2024/4/12 |
7,968 |
7,997 |
7,881 |
7,910 |
-1.01% |
322,500 |
| 2024/4/11 |
7,782 |
8,042 |
7,782 |
7,991 |
+2.08% |
349,300 |
| 2024/4/10 |
7,877 |
7,921 |
7,772 |
7,828 |
-0.31% |
263,600 |
| 2024/4/9 |
7,895 |
7,906 |
7,804 |
7,852 |
-0.37% |
280,200 |
| 2024/4/8 |
7,850 |
7,885 |
7,771 |
7,881 |
+1.73% |
329,700 |
| 2024/4/5 |
7,686 |
7,792 |
7,640 |
7,747 |
+0.86% |
344,900 |
| 2024/4/4 |
7,676 |
7,699 |
7,630 |
7,681 |
+0.84% |
234,900 |
| 2024/4/3 |
7,602 |
7,740 |
7,575 |
7,617 |
+1.13% |
458,900 |
| 2024/4/2 |
7,374 |
7,553 |
7,351 |
7,532 |
+2.56% |
416,900 |
| 2024/4/1 |
7,642 |
7,655 |
7,292 |
7,344 |
-4.31% |
597,700 |
| 2024/3/29 |
7,659 |
7,693 |
7,510 |
7,675 |
+1.36% |
342,200 |
| 2024/3/28 |
7,302 |
7,660 |
7,255 |
7,572 |
+0.95% |
502,900 |
| 2024/3/27 |
7,505 |
7,587 |
7,501 |
7,501 |
+0.17% |
300,300 |
| 2024/3/26 |
7,663 |
7,665 |
7,412 |
7,488 |
-1.10% |
322,800 |
|
