日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
3,547 |
3,600 |
3,495 |
3,523 |
+1.26% |
3,149,200 |
2024/9/19 |
3,445 |
3,496 |
3,411 |
3,479 |
+3.08% |
1,623,400 |
2024/9/18 |
3,378 |
3,419 |
3,357 |
3,375 |
-0.06% |
1,132,700 |
2024/9/17 |
3,464 |
3,490 |
3,318 |
3,377 |
-0.88% |
1,767,900 |
2024/9/13 |
3,400 |
3,412 |
3,366 |
3,407 |
+0.68% |
1,747,600 |
2024/9/12 |
3,398 |
3,462 |
3,368 |
3,384 |
+1.68% |
1,310,600 |
2024/9/11 |
3,368 |
3,374 |
3,291 |
3,328 |
-0.27% |
1,154,800 |
2024/9/10 |
3,335 |
3,386 |
3,303 |
3,337 |
+1.37% |
1,197,800 |
2024/9/9 |
3,299 |
3,316 |
3,255 |
3,292 |
-1.73% |
1,551,700 |
2024/9/6 |
3,358 |
3,395 |
3,339 |
3,350 |
+0.03% |
927,300 |
2024/9/5 |
3,263 |
3,371 |
3,260 |
3,349 |
+0.60% |
1,001,000 |
2024/9/4 |
3,294 |
3,369 |
3,282 |
3,329 |
-2.66% |
1,330,900 |
2024/9/3 |
3,340 |
3,424 |
3,340 |
3,420 |
+1.85% |
970,700 |
2024/9/2 |
3,400 |
3,400 |
3,327 |
3,358 |
-0.30% |
775,400 |
2024/8/30 |
3,280 |
3,374 |
3,277 |
3,368 |
+0.15% |
2,145,100 |
2024/8/29 |
3,338 |
3,365 |
3,319 |
3,363 |
-0.03% |
930,300 |
2024/8/28 |
3,377 |
3,390 |
3,348 |
3,364 |
-0.30% |
759,700 |
2024/8/27 |
3,385 |
3,422 |
3,370 |
3,374 |
-0.32% |
903,800 |
2024/8/26 |
3,372 |
3,396 |
3,364 |
3,385 |
-1.46% |
923,700 |
2024/8/23 |
3,424 |
3,453 |
3,385 |
3,435 |
+0.44% |
1,103,200 |
2024/8/22 |
3,443 |
3,459 |
3,407 |
3,420 |
-1.44% |
1,031,100 |
2024/8/21 |
3,451 |
3,490 |
3,439 |
3,470 |
+0.49% |
859,100 |
2024/8/20 |
3,435 |
3,476 |
3,418 |
3,453 |
+1.86% |
1,597,000 |
2024/8/19 |
3,459 |
3,471 |
3,375 |
3,390 |
-2.78% |
1,345,200 |
2024/8/16 |
3,500 |
3,533 |
3,459 |
3,487 |
+2.23% |
1,425,900 |
2024/8/15 |
3,413 |
3,488 |
3,382 |
3,411 |
-0.61% |
1,180,100 |
2024/8/14 |
3,393 |
3,446 |
3,377 |
3,432 |
+0.97% |
1,263,500 |
2024/8/13 |
3,324 |
3,399 |
3,310 |
3,399 |
+2.44% |
1,649,300 |
2024/8/9 |
3,255 |
3,325 |
3,180 |
3,318 |
+4.70% |
2,604,300 |
2024/8/8 |
3,100 |
3,236 |
3,085 |
3,169 |
-2.73% |
1,500,000 |
2024/8/7 |
3,100 |
3,343 |
3,063 |
3,258 |
+3.04% |
2,566,600 |
2024/8/6 |
3,227 |
3,331 |
3,043 |
3,162 |
+9.03% |
4,126,200 |
2024/8/5 |
3,100 |
3,180 |
2,859 |
2,900 |
-10.49% |
3,877,800 |
2024/8/2 |
3,341 |
3,392 |
3,218 |
3,240 |
-6.22% |
4,331,900 |
2024/8/1 |
3,548 |
3,552 |
3,401 |
3,455 |
-2.65% |
3,148,200 |
2024/7/31 |
3,465 |
3,581 |
3,432 |
3,549 |
-0.34% |
2,890,200 |
2024/7/30 |
3,665 |
3,668 |
3,367 |
3,561 |
-2.33% |
3,361,900 |
2024/7/29 |
3,670 |
3,710 |
3,581 |
3,646 |
+1.14% |
2,028,900 |
2024/7/26 |
3,638 |
3,678 |
3,602 |
3,605 |
-2.12% |
1,365,500 |
2024/7/25 |
3,700 |
3,737 |
3,637 |
3,683 |
-3.23% |
1,756,400 |
2024/7/24 |
3,810 |
3,879 |
3,806 |
3,806 |
-0.91% |
1,179,900 |
2024/7/23 |
3,869 |
3,876 |
3,797 |
3,841 |
-0.10% |
969,800 |
2024/7/22 |
3,932 |
3,949 |
3,841 |
3,845 |
-1.51% |
807,800 |
2024/7/19 |
3,912 |
3,912 |
3,852 |
3,904 |
+0.59% |
826,900 |
2024/7/18 |
3,861 |
3,939 |
3,857 |
3,881 |
-2.07% |
768,600 |
2024/7/17 |
3,922 |
4,008 |
3,918 |
3,963 |
+1.64% |
1,250,300 |
2024/7/16 |
3,930 |
3,938 |
3,888 |
3,899 |
+0.91% |
853,500 |
2024/7/12 |
3,846 |
3,888 |
3,828 |
3,864 |
-1.08% |
1,481,500 |
2024/7/11 |
3,930 |
3,943 |
3,878 |
3,906 |
-0.23% |
1,178,000 |
2024/7/10 |
3,961 |
3,970 |
3,880 |
3,915 |
-1.39% |
1,568,400 |
2024/7/9 |
3,999 |
4,012 |
3,940 |
3,970 |
-0.58% |
1,154,800 |
2024/7/8 |
3,986 |
4,044 |
3,975 |
3,993 |
+0.18% |
1,351,700 |
2024/7/5 |
3,981 |
4,011 |
3,952 |
3,986 |
+0.55% |
1,010,000 |
2024/7/4 |
4,000 |
4,016 |
3,925 |
3,964 |
+1.59% |
1,302,100 |
2024/7/3 |
3,849 |
3,915 |
3,826 |
3,902 |
+2.31% |
1,573,300 |
2024/7/2 |
3,700 |
3,819 |
3,688 |
3,814 |
+2.83% |
1,487,100 |
2024/7/1 |
3,777 |
3,779 |
3,690 |
3,709 |
-1.15% |
813,900 |
2024/6/28 |
3,699 |
3,765 |
3,684 |
3,752 |
+2.04% |
1,754,500 |
2024/6/27 |
3,761 |
3,783 |
3,667 |
3,677 |
-3.39% |
1,702,600 |
2024/6/26 |
3,746 |
3,808 |
3,718 |
3,806 |
+2.09% |
1,659,100 |
2024/6/25 |
3,763 |
3,793 |
3,705 |
3,728 |
+0.16% |
896,900 |
2024/6/24 |
3,673 |
3,744 |
3,644 |
3,722 |
+1.33% |
1,070,000 |
2024/6/21 |
3,685 |
3,721 |
3,636 |
3,673 |
-0.33% |
1,874,900 |
2024/6/20 |
3,700 |
3,735 |
3,625 |
3,685 |
-0.05% |
1,473,000 |
2024/6/19 |
3,648 |
3,732 |
3,630 |
3,687 |
+2.05% |
1,727,900 |
2024/6/18 |
3,590 |
3,618 |
3,558 |
3,613 |
+1.12% |
1,382,700 |
2024/6/17 |
3,659 |
3,679 |
3,567 |
3,573 |
-2.78% |
1,701,100 |
2024/6/14 |
3,764 |
3,781 |
3,653 |
3,675 |
-1.84% |
2,152,400 |
2024/6/13 |
3,755 |
3,774 |
3,716 |
3,744 |
+0.94% |
1,309,300 |
2024/6/12 |
3,700 |
3,715 |
3,658 |
3,709 |
-1.12% |
1,580,800 |
2024/6/11 |
3,748 |
3,769 |
3,733 |
3,751 |
+0.11% |
846,000 |
2024/6/10 |
3,802 |
3,827 |
3,738 |
3,747 |
-1.71% |
1,134,400 |
2024/6/7 |
3,839 |
3,856 |
3,767 |
3,812 |
-0.24% |
1,265,700 |
2024/6/6 |
3,881 |
3,897 |
3,798 |
3,821 |
-0.16% |
1,093,600 |
2024/6/5 |
3,785 |
3,847 |
3,755 |
3,827 |
+0.55% |
1,466,200 |
2024/6/4 |
3,785 |
3,813 |
3,758 |
3,806 |
+1.33% |
2,273,800 |
2024/6/3 |
3,713 |
3,773 |
3,701 |
3,756 |
+1.90% |
1,339,800 |
2024/5/31 |
3,606 |
3,711 |
3,606 |
3,686 |
+2.87% |
3,684,600 |
2024/5/30 |
3,607 |
3,626 |
3,550 |
3,583 |
-2.50% |
2,871,800 |
2024/5/29 |
3,840 |
3,859 |
3,675 |
3,675 |
-5.06% |
1,908,300 |
2024/5/28 |
3,857 |
3,887 |
3,828 |
3,871 |
+0.73% |
958,700 |
2024/5/27 |
3,773 |
3,845 |
3,751 |
3,843 |
+2.29% |
1,158,800 |
2024/5/24 |
3,719 |
3,777 |
3,670 |
3,757 |
-0.79% |
1,197,700 |
2024/5/23 |
3,693 |
3,817 |
3,673 |
3,787 |
+2.88% |
1,692,100 |
2024/5/22 |
3,676 |
3,702 |
3,628 |
3,681 |
+0.16% |
1,039,000 |
2024/5/21 |
3,697 |
3,731 |
3,671 |
3,675 |
+0.25% |
1,160,900 |
2024/5/20 |
3,640 |
3,733 |
3,623 |
3,666 |
+0.85% |
1,534,300 |
2024/5/17 |
3,636 |
3,667 |
3,590 |
3,635 |
-0.11% |
1,245,300 |
2024/5/16 |
3,563 |
3,640 |
3,519 |
3,639 |
+3.62% |
2,282,300 |
2024/5/15 |
3,535 |
3,543 |
3,480 |
3,512 |
-0.20% |
1,797,100 |
2024/5/14 |
3,551 |
3,585 |
3,489 |
3,519 |
-2.36% |
2,396,500 |
2024/5/13 |
3,576 |
3,632 |
3,551 |
3,604 |
+0.39% |
1,075,600 |
2024/5/10 |
3,636 |
3,666 |
3,579 |
3,590 |
-1.94% |
1,978,000 |
2024/5/9 |
3,644 |
3,687 |
3,629 |
3,661 |
+0.85% |
1,486,000 |
2024/5/8 |
3,657 |
3,677 |
3,619 |
3,630 |
-1.17% |
1,485,900 |
2024/5/7 |
3,672 |
3,712 |
3,645 |
3,673 |
+1.63% |
1,741,300 |
2024/5/2 |
3,547 |
3,624 |
3,516 |
3,614 |
+1.60% |
2,135,400 |
2024/5/1 |
3,649 |
3,672 |
3,455 |
3,557 |
-4.05% |
4,313,200 |
2024/4/30 |
3,892 |
3,894 |
3,568 |
3,707 |
-2.29% |
5,106,000 |
2024/4/26 |
3,762 |
3,825 |
3,741 |
3,794 |
+0.21% |
2,869,700 |
2024/4/25 |
3,855 |
3,876 |
3,758 |
3,786 |
-3.44% |
1,546,900 |
2024/4/24 |
3,859 |
3,944 |
3,803 |
3,921 |
+1.06% |
2,175,500 |
2024/4/23 |
3,824 |
3,884 |
3,805 |
3,880 |
+2.27% |
1,637,900 |
2024/4/22 |
3,800 |
3,805 |
3,725 |
3,794 |
+1.09% |
1,531,300 |
2024/4/19 |
3,859 |
3,898 |
3,729 |
3,753 |
-3.67% |
2,559,200 |
2024/4/18 |
3,880 |
3,933 |
3,836 |
3,896 |
+0.31% |
1,392,200 |
2024/4/17 |
3,947 |
3,972 |
3,875 |
3,884 |
-0.74% |
1,637,600 |
2024/4/16 |
4,064 |
4,076 |
3,893 |
3,913 |
-5.19% |
2,188,300 |
2024/4/15 |
4,107 |
4,158 |
4,083 |
4,127 |
-1.10% |
937,100 |
2024/4/12 |
4,200 |
4,200 |
4,113 |
4,173 |
+0.97% |
1,084,400 |
2024/4/11 |
4,083 |
4,162 |
4,065 |
4,133 |
+0.27% |
1,180,700 |
2024/4/10 |
4,139 |
4,157 |
4,072 |
4,122 |
-1.72% |
1,351,500 |
2024/4/9 |
4,230 |
4,267 |
4,178 |
4,194 |
-0.38% |
950,600 |
2024/4/8 |
4,220 |
4,323 |
4,203 |
4,210 |
+1.91% |
1,686,800 |
2024/4/5 |
4,144 |
4,148 |
4,048 |
4,131 |
-1.01% |
1,176,100 |
2024/4/4 |
4,126 |
4,209 |
4,100 |
4,173 |
+2.61% |
1,762,400 |
2024/4/3 |
4,014 |
4,088 |
3,964 |
4,067 |
+1.70% |
2,077,300 |
2024/4/2 |
3,967 |
4,016 |
3,953 |
3,999 |
+0.73% |
1,174,500 |
2024/4/1 |
4,128 |
4,143 |
3,965 |
3,970 |
-3.41% |
1,211,000 |
2024/3/29 |
4,090 |
4,132 |
4,062 |
4,110 |
+0.61% |
1,469,400 |
2024/3/28 |
4,103 |
4,155 |
4,066 |
4,085 |
-2.62% |
2,222,300 |
2024/3/27 |
4,252 |
4,344 |
4,180 |
4,195 |
-0.71% |
2,809,200 |
2024/3/26 |
4,245 |
4,288 |
4,120 |
4,225 |
+0.02% |
2,519,800 |
|