日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
3,615 |
3,660 |
3,605 |
3,635 |
+0.97% |
371,100 |
2024/9/18 |
3,620 |
3,660 |
3,555 |
3,600 |
-1.91% |
596,500 |
2024/9/17 |
3,635 |
3,680 |
3,625 |
3,670 |
-0.27% |
549,500 |
2024/9/13 |
3,645 |
3,715 |
3,620 |
3,680 |
+2.65% |
533,500 |
2024/9/12 |
3,645 |
3,655 |
3,575 |
3,585 |
-1.24% |
442,200 |
2024/9/11 |
3,665 |
3,690 |
3,600 |
3,630 |
-0.68% |
319,800 |
2024/9/10 |
3,590 |
3,685 |
3,580 |
3,655 |
+1.95% |
458,900 |
2024/9/9 |
3,570 |
3,625 |
3,545 |
3,585 |
-2.05% |
818,200 |
2024/9/6 |
3,640 |
3,675 |
3,580 |
3,660 |
+1.53% |
664,900 |
2024/9/5 |
3,680 |
3,730 |
3,575 |
3,605 |
-5.01% |
894,800 |
2024/9/4 |
3,665 |
3,800 |
3,640 |
3,795 |
+1.61% |
1,078,800 |
2024/9/3 |
3,715 |
3,810 |
3,715 |
3,735 |
+0.13% |
674,600 |
2024/9/2 |
3,725 |
3,765 |
3,690 |
3,730 |
+0.40% |
473,000 |
2024/8/30 |
3,655 |
3,780 |
3,650 |
3,715 |
+1.64% |
1,071,200 |
2024/8/29 |
3,700 |
3,765 |
3,630 |
3,655 |
-3.18% |
1,043,200 |
2024/8/28 |
3,910 |
3,920 |
3,720 |
3,775 |
-5.03% |
1,540,200 |
2024/8/27 |
3,955 |
4,095 |
3,840 |
3,975 |
+10.26% |
2,761,600 |
2024/8/26 |
3,565 |
3,630 |
3,555 |
3,605 |
+1.12% |
410,300 |
2024/8/23 |
3,545 |
3,595 |
3,535 |
3,565 |
+0.28% |
413,800 |
2024/8/22 |
3,555 |
3,585 |
3,515 |
3,555 |
-0.56% |
368,200 |
2024/8/21 |
3,490 |
3,595 |
3,475 |
3,575 |
+2.14% |
538,800 |
2024/8/20 |
3,495 |
3,560 |
3,475 |
3,500 |
-0.43% |
552,200 |
2024/8/19 |
3,550 |
3,560 |
3,465 |
3,515 |
-0.99% |
708,300 |
2024/8/16 |
3,545 |
3,600 |
3,480 |
3,550 |
-0.70% |
760,300 |
2024/8/15 |
3,565 |
3,595 |
3,515 |
3,575 |
-1.24% |
877,900 |
2024/8/14 |
3,575 |
3,640 |
3,485 |
3,620 |
+0.42% |
830,100 |
2024/8/13 |
3,440 |
3,625 |
3,405 |
3,605 |
+5.72% |
722,200 |
2024/8/9 |
3,455 |
3,470 |
3,330 |
3,410 |
+0.00% |
735,200 |
2024/8/8 |
3,340 |
3,445 |
3,320 |
3,410 |
+0.44% |
399,800 |
2024/8/7 |
3,450 |
3,460 |
3,290 |
3,395 |
-1.59% |
873,100 |
2024/8/6 |
3,500 |
3,545 |
3,375 |
3,450 |
+5.67% |
722,800 |
2024/8/5 |
3,350 |
3,420 |
3,195 |
3,265 |
-3.26% |
825,300 |
2024/8/2 |
3,405 |
3,460 |
3,350 |
3,375 |
-2.46% |
589,500 |
2024/8/1 |
3,410 |
3,485 |
3,360 |
3,460 |
+0.44% |
475,600 |
2024/7/31 |
3,350 |
3,480 |
3,245 |
3,445 |
+9.37% |
910,300 |
2024/7/30 |
3,100 |
3,170 |
3,075 |
3,150 |
+2.61% |
580,000 |
2024/7/29 |
3,010 |
3,090 |
2,997 |
3,070 |
+2.37% |
316,700 |
2024/7/26 |
3,010 |
3,035 |
2,956 |
2,999 |
-0.03% |
361,100 |
2024/7/25 |
3,000 |
3,040 |
2,955 |
3,000 |
-0.83% |
347,100 |
2024/7/24 |
3,020 |
3,045 |
2,989 |
3,025 |
+1.07% |
273,900 |
2024/7/23 |
2,997 |
3,010 |
2,967 |
2,993 |
+0.91% |
244,300 |
2024/7/22 |
3,000 |
3,005 |
2,936 |
2,966 |
-1.13% |
251,100 |
2024/7/19 |
2,973 |
3,005 |
2,954 |
3,000 |
+1.35% |
249,900 |
2024/7/18 |
2,916 |
2,978 |
2,916 |
2,960 |
+1.34% |
309,200 |
2024/7/17 |
2,936 |
2,945 |
2,908 |
2,921 |
-0.17% |
263,100 |
2024/7/16 |
2,914 |
2,928 |
2,900 |
2,926 |
+1.67% |
274,200 |
2024/7/12 |
2,900 |
2,912 |
2,870 |
2,878 |
-0.52% |
262,300 |
2024/7/11 |
2,854 |
2,902 |
2,847 |
2,893 |
+2.08% |
274,100 |
2024/7/10 |
2,838 |
2,840 |
2,822 |
2,834 |
-0.14% |
246,800 |
2024/7/9 |
2,801 |
2,851 |
2,796 |
2,838 |
+1.36% |
230,400 |
2024/7/8 |
2,792 |
2,805 |
2,774 |
2,800 |
+0.39% |
166,300 |
2024/7/5 |
2,804 |
2,815 |
2,782 |
2,789 |
-0.39% |
151,000 |
2024/7/4 |
2,805 |
2,811 |
2,770 |
2,800 |
-0.11% |
228,400 |
2024/7/3 |
2,740 |
2,812 |
2,734 |
2,803 |
+1.89% |
242,200 |
2024/7/2 |
2,712 |
2,757 |
2,703 |
2,751 |
+1.14% |
300,300 |
2024/7/1 |
2,732 |
2,740 |
2,690 |
2,720 |
-0.11% |
201,400 |
2024/6/28 |
2,765 |
2,778 |
2,716 |
2,723 |
-1.52% |
267,300 |
2024/6/27 |
2,705 |
2,765 |
2,701 |
2,765 |
+2.03% |
235,800 |
2024/6/26 |
2,680 |
2,730 |
2,675 |
2,710 |
+1.12% |
113,900 |
2024/6/25 |
2,670 |
2,695 |
2,645 |
2,680 |
+0.37% |
114,600 |
2024/6/24 |
2,670 |
2,710 |
2,650 |
2,670 |
-0.37% |
142,800 |
2024/6/21 |
2,660 |
2,690 |
2,655 |
2,680 |
+0.75% |
273,400 |
2024/6/20 |
2,645 |
2,660 |
2,625 |
2,660 |
+0.95% |
141,600 |
2024/6/19 |
2,630 |
2,650 |
2,630 |
2,635 |
+1.15% |
82,700 |
2024/6/18 |
2,565 |
2,620 |
2,565 |
2,605 |
+1.56% |
85,300 |
2024/6/17 |
2,590 |
2,610 |
2,550 |
2,565 |
+0.00% |
164,500 |
2024/6/14 |
2,545 |
2,585 |
2,540 |
2,565 |
+1.18% |
143,600 |
2024/6/13 |
2,530 |
2,550 |
2,515 |
2,535 |
+0.40% |
71,500 |
2024/6/12 |
2,525 |
2,545 |
2,520 |
2,525 |
-0.20% |
81,900 |
2024/6/11 |
2,545 |
2,545 |
2,525 |
2,530 |
-0.59% |
68,000 |
2024/6/10 |
2,535 |
2,550 |
2,525 |
2,545 |
+0.39% |
42,600 |
2024/6/7 |
2,520 |
2,540 |
2,510 |
2,535 |
-0.20% |
69,400 |
2024/6/6 |
2,535 |
2,540 |
2,515 |
2,540 |
+0.79% |
58,400 |
2024/6/5 |
2,520 |
2,540 |
2,505 |
2,520 |
-0.59% |
65,800 |
2024/6/4 |
2,525 |
2,580 |
2,525 |
2,535 |
-0.98% |
197,300 |
2024/6/3 |
2,585 |
2,590 |
2,555 |
2,560 |
+0.39% |
124,800 |
2024/5/31 |
2,540 |
2,560 |
2,515 |
2,550 |
+1.39% |
302,500 |
2024/5/30 |
2,467.5 |
2,525 |
2,467.5 |
2,515 |
+2.24% |
228,000 |
2024/5/29 |
2,455 |
2,462.5 |
2,435 |
2,460 |
+0.00% |
116,500 |
2024/5/28 |
2,467.5 |
2,487.5 |
2,455 |
2,460 |
-1.60% |
118,400 |
2024/5/27 |
2,472.5 |
2,525 |
2,472.5 |
2,500 |
+1.32% |
152,100 |
2024/5/24 |
2,427.5 |
2,470 |
2,415 |
2,467.5 |
+0.51% |
74,300 |
2024/5/23 |
2,437.5 |
2,462.5 |
2,420 |
2,455 |
-0.10% |
118,100 |
2024/5/22 |
2,435 |
2,480 |
2,430 |
2,457.5 |
+0.31% |
79,100 |
2024/5/21 |
2,467.5 |
2,475 |
2,450 |
2,450 |
-0.51% |
47,400 |
2024/5/20 |
2,455 |
2,480 |
2,445 |
2,462.5 |
-0.10% |
94,800 |
2024/5/17 |
2,440 |
2,475 |
2,437.5 |
2,465 |
+0.61% |
113,800 |
2024/5/16 |
2,460 |
2,465 |
2,420 |
2,450 |
+0.10% |
147,400 |
2024/5/15 |
2,490 |
2,500 |
2,442.5 |
2,447.5 |
-0.91% |
134,200 |
2024/5/14 |
2,450 |
2,470 |
2,432.5 |
2,470 |
-0.20% |
160,600 |
2024/5/13 |
2,465 |
2,480 |
2,457.5 |
2,475 |
-0.50% |
126,800 |
2024/5/10 |
2,487.5 |
2,525 |
2,472.5 |
2,487.5 |
+0.10% |
172,900 |
2024/5/9 |
2,530 |
2,535 |
2,455 |
2,485 |
-0.60% |
208,900 |
2024/5/8 |
2,535 |
2,535 |
2,490 |
2,500 |
-1.38% |
131,700 |
2024/5/7 |
2,555 |
2,565 |
2,525 |
2,535 |
+0.40% |
113,600 |
2024/5/2 |
2,540 |
2,545 |
2,505 |
2,525 |
-0.39% |
126,000 |
2024/5/1 |
2,540 |
2,550 |
2,492.5 |
2,535 |
-1.55% |
178,300 |
2024/4/30 |
2,720 |
2,725 |
2,555 |
2,575 |
+0.19% |
436,800 |
2024/4/26 |
2,550 |
2,620 |
2,530 |
2,570 |
+0.78% |
203,400 |
2024/4/25 |
2,570 |
2,580 |
2,550 |
2,550 |
-1.16% |
91,300 |
2024/4/24 |
2,585 |
2,590 |
2,555 |
2,580 |
-0.19% |
83,400 |
2024/4/23 |
2,595 |
2,595 |
2,550 |
2,585 |
-0.19% |
90,400 |
2024/4/22 |
2,565 |
2,600 |
2,565 |
2,590 |
+0.97% |
95,600 |
2024/4/19 |
2,565 |
2,570 |
2,515 |
2,565 |
-0.39% |
128,900 |
2024/4/18 |
2,560 |
2,600 |
2,525 |
2,575 |
-0.39% |
112,700 |
2024/4/17 |
2,640 |
2,645 |
2,555 |
2,585 |
-1.52% |
90,100 |
2024/4/16 |
2,630 |
2,645 |
2,615 |
2,625 |
-1.50% |
87,200 |
2024/4/15 |
2,655 |
2,700 |
2,635 |
2,665 |
-0.19% |
125,700 |
2024/4/12 |
2,645 |
2,680 |
2,640 |
2,670 |
+1.71% |
88,200 |
2024/4/11 |
2,585 |
2,625 |
2,570 |
2,625 |
+0.77% |
80,700 |
2024/4/10 |
2,640 |
2,640 |
2,590 |
2,605 |
-1.33% |
89,200 |
2024/4/9 |
2,630 |
2,650 |
2,620 |
2,640 |
+0.57% |
88,400 |
2024/4/8 |
2,585 |
2,640 |
2,565 |
2,625 |
+2.14% |
128,900 |
2024/4/5 |
2,530 |
2,580 |
2,520 |
2,570 |
+0.98% |
103,800 |
2024/4/4 |
2,525 |
2,585 |
2,515 |
2,545 |
+1.39% |
142,200 |
2024/4/3 |
2,505 |
2,525 |
2,475 |
2,510 |
-0.20% |
194,400 |
2024/4/2 |
2,477.5 |
2,520 |
2,475 |
2,515 |
+0.80% |
106,500 |
2024/4/1 |
2,492.5 |
2,510 |
2,482.5 |
2,495 |
+1.01% |
131,500 |
2024/3/29 |
2,455 |
2,480 |
2,450 |
2,470 |
+0.30% |
62,600 |
2024/3/28 |
2,497.5 |
2,525 |
2,462.5 |
2,462.5 |
-2.86% |
94,900 |
2024/3/27 |
2,540 |
2,560 |
2,535 |
2,535 |
+0.60% |
120,500 |
2024/3/26 |
2,535 |
2,545 |
2,515 |
2,520 |
-0.59% |
90,300 |
2024/3/25 |
2,595 |
2,605 |
2,530 |
2,535 |
-2.87% |
146,800 |
|