日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
3,280 |
3,327 |
3,276 |
3,300 |
+1.79% |
1,275,600 |
2024/9/18 |
3,260 |
3,269 |
3,212 |
3,242 |
+0.97% |
858,000 |
2024/9/17 |
3,269 |
3,285 |
3,178 |
3,211 |
-1.20% |
1,388,100 |
2024/9/13 |
3,256 |
3,293 |
3,228 |
3,250 |
-0.43% |
1,496,900 |
2024/9/12 |
3,264 |
3,277 |
3,222 |
3,264 |
+3.55% |
1,615,500 |
2024/9/11 |
3,213 |
3,220 |
3,132 |
3,152 |
-2.54% |
1,782,800 |
2024/9/10 |
3,283 |
3,290 |
3,226 |
3,234 |
-0.98% |
1,741,400 |
2024/9/9 |
3,201 |
3,278 |
3,185 |
3,266 |
-2.04% |
2,444,900 |
2024/9/6 |
3,390 |
3,396 |
3,300 |
3,334 |
-1.91% |
2,073,200 |
2024/9/5 |
3,379 |
3,473 |
3,362 |
3,399 |
-0.44% |
1,331,700 |
2024/9/4 |
3,444 |
3,494 |
3,396 |
3,414 |
-4.74% |
2,565,400 |
2024/9/3 |
3,560 |
3,616 |
3,557 |
3,584 |
+0.65% |
945,900 |
2024/9/2 |
3,590 |
3,603 |
3,561 |
3,561 |
-0.20% |
998,100 |
2024/8/30 |
3,570 |
3,589 |
3,558 |
3,568 |
+0.08% |
1,117,200 |
2024/8/29 |
3,530 |
3,570 |
3,524 |
3,565 |
-0.64% |
1,256,600 |
2024/8/28 |
3,560 |
3,588 |
3,539 |
3,588 |
+0.48% |
997,000 |
2024/8/27 |
3,578 |
3,592 |
3,539 |
3,571 |
+0.31% |
1,344,000 |
2024/8/26 |
3,570 |
3,578 |
3,544 |
3,560 |
-1.06% |
979,900 |
2024/8/23 |
3,577 |
3,598 |
3,545 |
3,598 |
+1.72% |
1,185,000 |
2024/8/22 |
3,561 |
3,574 |
3,522 |
3,537 |
-0.65% |
767,900 |
2024/8/21 |
3,540 |
3,570 |
3,533 |
3,560 |
-0.67% |
819,600 |
2024/8/20 |
3,576 |
3,584 |
3,541 |
3,584 |
+1.70% |
920,700 |
2024/8/19 |
3,540 |
3,612 |
3,523 |
3,524 |
-0.45% |
1,335,100 |
2024/8/16 |
3,610 |
3,611 |
3,538 |
3,540 |
+1.00% |
1,742,200 |
2024/8/15 |
3,441 |
3,549 |
3,425 |
3,505 |
+3.48% |
1,949,900 |
2024/8/14 |
3,414 |
3,420 |
3,358 |
3,387 |
-0.79% |
2,389,700 |
2024/8/13 |
3,325 |
3,414 |
3,307 |
3,414 |
+4.28% |
2,194,500 |
2024/8/9 |
3,350 |
3,367 |
3,196 |
3,274 |
-0.27% |
2,313,800 |
2024/8/8 |
3,280 |
3,359 |
3,241 |
3,283 |
-1.11% |
1,937,800 |
2024/8/7 |
3,142 |
3,434 |
3,126 |
3,320 |
+5.13% |
3,535,800 |
2024/8/6 |
3,173 |
3,237 |
3,070 |
3,158 |
+9.48% |
4,216,600 |
2024/8/5 |
3,201 |
3,235 |
2,855 |
2,884.5 |
-16.73% |
6,563,100 |
2024/8/2 |
3,700 |
3,712 |
3,464 |
3,464 |
-9.01% |
4,516,000 |
2024/8/1 |
3,905 |
3,918 |
3,765 |
3,807 |
-3.45% |
2,273,900 |
2024/7/31 |
3,850 |
3,952 |
3,817 |
3,943 |
+1.65% |
2,840,900 |
2024/7/30 |
3,862 |
3,887 |
3,831 |
3,879 |
+0.15% |
1,320,300 |
2024/7/29 |
3,825 |
3,877 |
3,790 |
3,873 |
+3.14% |
1,708,000 |
2024/7/26 |
3,798 |
3,819 |
3,750 |
3,755 |
-0.82% |
1,724,200 |
2024/7/25 |
3,850 |
3,851 |
3,781 |
3,786 |
-3.88% |
2,530,600 |
2024/7/24 |
3,994 |
4,011 |
3,939 |
3,939 |
-2.04% |
1,331,400 |
2024/7/23 |
4,001 |
4,041 |
3,992 |
4,021 |
+0.68% |
775,500 |
2024/7/22 |
4,069 |
4,073 |
3,994 |
3,994 |
-1.14% |
922,600 |
2024/7/19 |
4,071 |
4,080 |
4,026 |
4,040 |
-0.71% |
995,100 |
2024/7/18 |
4,111 |
4,159 |
4,068 |
4,069 |
-2.16% |
1,392,100 |
2024/7/17 |
4,143 |
4,180 |
4,133 |
4,159 |
+1.12% |
1,150,900 |
2024/7/16 |
4,068 |
4,133 |
4,051 |
4,113 |
+2.01% |
1,603,600 |
2024/7/12 |
4,007 |
4,054 |
3,989 |
4,032 |
-1.25% |
1,880,700 |
2024/7/11 |
4,108 |
4,121 |
4,045 |
4,083 |
-2.48% |
2,901,100 |
2024/7/10 |
4,152 |
4,187 |
4,139 |
4,187 |
+0.55% |
1,147,300 |
2024/7/9 |
4,169 |
4,178 |
4,114 |
4,164 |
-0.12% |
941,800 |
2024/7/8 |
4,143 |
4,179 |
4,126 |
4,169 |
+0.31% |
1,072,100 |
2024/7/5 |
4,198 |
4,224 |
4,155 |
4,156 |
-1.02% |
927,500 |
2024/7/4 |
4,216 |
4,222 |
4,169 |
4,199 |
-0.64% |
1,247,000 |
2024/7/3 |
4,237 |
4,254 |
4,189 |
4,226 |
+0.69% |
1,565,700 |
2024/7/2 |
4,090 |
4,223 |
4,077 |
4,197 |
+2.24% |
2,405,900 |
2024/7/1 |
4,119 |
4,119 |
4,080 |
4,105 |
+0.93% |
1,426,500 |
2024/6/28 |
4,088 |
4,106 |
4,051 |
4,067 |
+0.64% |
1,419,800 |
2024/6/27 |
4,055 |
4,056 |
4,005 |
4,041 |
-0.47% |
1,061,300 |
2024/6/26 |
4,004 |
4,060 |
3,992 |
4,060 |
+1.00% |
1,668,600 |
2024/6/25 |
3,927 |
4,020 |
3,918 |
4,020 |
+2.97% |
1,417,700 |
2024/6/24 |
3,890 |
3,908 |
3,871 |
3,904 |
+0.10% |
1,113,700 |
2024/6/21 |
3,931 |
3,987 |
3,898 |
3,900 |
+1.01% |
3,127,800 |
2024/6/20 |
3,930 |
3,946 |
3,836 |
3,861 |
-2.65% |
1,825,800 |
2024/6/19 |
3,950 |
3,977 |
3,938 |
3,966 |
+0.61% |
590,000 |
2024/6/18 |
3,985 |
4,009 |
3,927 |
3,942 |
+0.25% |
807,700 |
2024/6/17 |
3,989 |
3,998 |
3,932 |
3,932 |
-1.85% |
1,034,300 |
2024/6/14 |
3,950 |
4,015 |
3,945 |
4,006 |
+1.24% |
1,379,200 |
2024/6/13 |
4,040 |
4,040 |
3,957 |
3,957 |
-1.03% |
1,032,500 |
2024/6/12 |
4,056 |
4,061 |
3,994 |
3,998 |
-2.58% |
1,889,000 |
2024/6/11 |
4,149 |
4,183 |
4,097 |
4,104 |
-1.11% |
1,045,900 |
2024/6/10 |
4,133 |
4,152 |
4,102 |
4,150 |
+0.90% |
895,600 |
2024/6/7 |
4,160 |
4,209 |
4,066 |
4,113 |
-1.39% |
1,672,500 |
2024/6/6 |
4,143 |
4,189 |
4,077 |
4,171 |
+2.11% |
2,082,300 |
2024/6/5 |
4,115 |
4,121 |
4,016 |
4,085 |
-1.21% |
1,631,400 |
2024/6/4 |
4,157 |
4,169 |
4,113 |
4,135 |
-0.36% |
1,311,400 |
2024/6/3 |
4,096 |
4,150 |
4,076 |
4,150 |
+2.17% |
2,489,700 |
2024/5/31 |
3,935 |
4,084 |
3,928 |
4,062 |
+4.37% |
5,544,800 |
2024/5/30 |
3,861 |
3,910 |
3,852 |
3,892 |
-0.21% |
1,192,600 |
2024/5/29 |
3,944 |
3,967 |
3,896 |
3,900 |
-1.12% |
1,079,200 |
2024/5/28 |
3,990 |
3,993 |
3,944 |
3,944 |
-1.38% |
1,113,200 |
2024/5/27 |
3,979 |
3,999 |
3,955 |
3,999 |
+1.14% |
1,073,100 |
2024/5/24 |
3,945 |
3,984 |
3,939 |
3,954 |
-1.03% |
950,700 |
2024/5/23 |
3,972 |
4,009 |
3,948 |
3,995 |
-0.25% |
1,061,900 |
2024/5/22 |
3,979 |
4,009 |
3,952 |
4,005 |
+1.65% |
1,192,500 |
2024/5/21 |
4,018 |
4,058 |
3,939 |
3,940 |
-1.62% |
1,829,700 |
2024/5/20 |
3,930 |
4,019 |
3,918 |
4,005 |
+2.67% |
2,361,500 |
2024/5/17 |
3,839 |
3,901 |
3,822 |
3,901 |
+1.46% |
955,500 |
2024/5/16 |
3,835 |
3,846 |
3,775 |
3,845 |
+0.31% |
1,637,600 |
2024/5/15 |
3,883 |
3,884 |
3,824 |
3,833 |
-0.39% |
1,430,100 |
2024/5/14 |
3,901 |
3,929 |
3,825 |
3,848 |
-1.66% |
1,530,800 |
2024/5/13 |
3,900 |
3,932 |
3,851 |
3,913 |
-1.44% |
1,855,800 |
2024/5/10 |
3,812 |
3,970 |
3,803 |
3,970 |
+5.00% |
3,579,600 |
2024/5/9 |
3,791 |
3,812 |
3,771 |
3,781 |
+0.21% |
1,052,900 |
2024/5/8 |
3,782 |
3,811 |
3,773 |
3,773 |
-0.71% |
1,028,800 |
2024/5/7 |
3,795 |
3,803 |
3,770 |
3,800 |
+0.85% |
1,093,500 |
2024/5/2 |
3,745 |
3,784 |
3,730 |
3,768 |
-0.32% |
1,055,900 |
2024/5/1 |
3,815 |
3,820 |
3,760 |
3,780 |
-1.87% |
1,268,400 |
2024/4/30 |
3,885 |
3,889 |
3,813 |
3,852 |
-0.10% |
1,685,900 |
2024/4/26 |
3,810 |
3,895 |
3,784 |
3,856 |
+1.50% |
3,591,200 |
2024/4/25 |
3,843 |
3,862 |
3,799 |
3,799 |
-1.35% |
1,202,400 |
2024/4/24 |
3,824 |
3,862 |
3,812 |
3,851 |
+1.56% |
1,367,200 |
2024/4/23 |
3,792 |
3,808 |
3,778 |
3,792 |
+1.12% |
1,266,000 |
2024/4/22 |
3,712 |
3,771 |
3,701 |
3,750 |
+2.88% |
1,823,500 |
2024/4/19 |
3,665 |
3,712 |
3,605 |
3,645 |
-1.86% |
1,950,500 |
2024/4/18 |
3,651 |
3,734 |
3,637 |
3,714 |
+1.09% |
1,312,500 |
2024/4/17 |
3,800 |
3,801 |
3,664 |
3,674 |
-2.73% |
2,024,500 |
2024/4/16 |
3,810 |
3,827 |
3,768 |
3,777 |
-2.00% |
1,657,100 |
2024/4/15 |
3,830 |
3,861 |
3,794 |
3,854 |
+0.05% |
1,149,900 |
2024/4/12 |
3,874 |
3,885 |
3,840 |
3,852 |
+0.21% |
958,600 |
2024/4/11 |
3,818 |
3,877 |
3,814 |
3,844 |
-0.59% |
975,100 |
2024/4/10 |
3,883 |
3,890 |
3,858 |
3,867 |
-1.40% |
1,305,400 |
2024/4/9 |
3,883 |
3,928 |
3,883 |
3,922 |
+1.08% |
1,195,500 |
2024/4/8 |
3,851 |
3,922 |
3,842 |
3,880 |
+2.02% |
1,830,100 |
2024/4/5 |
3,831 |
3,836 |
3,765 |
3,803 |
-2.09% |
1,928,900 |
2024/4/4 |
3,880 |
3,893 |
3,847 |
3,884 |
+1.07% |
1,274,700 |
2024/4/3 |
3,805 |
3,856 |
3,763 |
3,843 |
+0.47% |
1,641,900 |
2024/4/2 |
3,817 |
3,843 |
3,801 |
3,825 |
+0.66% |
1,299,200 |
2024/4/1 |
3,954 |
3,970 |
3,800 |
3,800 |
-3.82% |
2,386,300 |
2024/3/29 |
3,976 |
3,992 |
3,931 |
3,951 |
-0.10% |
1,591,000 |
2024/3/28 |
3,950 |
3,998 |
3,926 |
3,955 |
-3.32% |
3,087,600 |
2024/3/27 |
4,075 |
4,108 |
4,062 |
4,091 |
+0.39% |
3,781,500 |
2024/3/26 |
4,061 |
4,095 |
4,049 |
4,075 |
+0.20% |
1,672,200 |
2024/3/25 |
4,113 |
4,116 |
4,063 |
4,067 |
-1.50% |
2,095,600 |
|