日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
5,050 |
5,140 |
4,860 |
5,130 |
+3.01% |
112,900 |
2024/9/19 |
4,785 |
5,090 |
4,680 |
4,980 |
+4.29% |
370,200 |
2024/9/18 |
4,560 |
4,780 |
4,415 |
4,775 |
+17.03% |
699,500 |
2024/9/17 |
4,080 |
4,080 |
4,080 |
4,080 |
+20.71% |
18,300 |
2024/9/13 |
3,465 |
3,480 |
3,330 |
3,380 |
-0.44% |
74,100 |
2024/9/12 |
3,420 |
3,475 |
3,330 |
3,395 |
+5.60% |
41,600 |
2024/9/11 |
3,260 |
3,370 |
3,190 |
3,215 |
-1.08% |
16,400 |
2024/9/10 |
3,350 |
3,350 |
3,220 |
3,250 |
-1.66% |
10,200 |
2024/9/9 |
3,210 |
3,345 |
3,070 |
3,305 |
-0.45% |
16,200 |
2024/9/6 |
3,375 |
3,375 |
3,250 |
3,320 |
-0.75% |
8,800 |
2024/9/5 |
3,300 |
3,475 |
3,265 |
3,345 |
+1.21% |
17,900 |
2024/9/4 |
3,300 |
3,385 |
3,300 |
3,305 |
-3.92% |
9,300 |
2024/9/3 |
3,485 |
3,485 |
3,395 |
3,440 |
+0.73% |
8,800 |
2024/9/2 |
3,400 |
3,460 |
3,345 |
3,415 |
-0.58% |
16,000 |
2024/8/30 |
3,370 |
3,500 |
3,370 |
3,435 |
+1.93% |
18,800 |
2024/8/29 |
3,325 |
3,400 |
3,320 |
3,370 |
+1.35% |
10,000 |
2024/8/28 |
3,280 |
3,325 |
3,200 |
3,325 |
+0.76% |
7,000 |
2024/8/27 |
3,275 |
3,350 |
3,210 |
3,300 |
+0.76% |
18,800 |
2024/8/26 |
3,050 |
3,330 |
3,050 |
3,275 |
+8.26% |
46,600 |
2024/8/23 |
3,035 |
3,100 |
2,984 |
3,025 |
-0.33% |
31,000 |
2024/8/22 |
3,015 |
3,080 |
3,005 |
3,035 |
+0.66% |
18,700 |
2024/8/21 |
3,100 |
3,115 |
3,015 |
3,015 |
-5.49% |
16,100 |
2024/8/20 |
3,080 |
3,220 |
3,080 |
3,190 |
+4.08% |
22,500 |
2024/8/19 |
3,180 |
3,180 |
3,025 |
3,065 |
-3.62% |
17,200 |
2024/8/16 |
3,280 |
3,280 |
3,110 |
3,180 |
+1.27% |
26,800 |
2024/8/15 |
2,993 |
3,140 |
2,993 |
3,140 |
+4.91% |
15,400 |
2024/8/14 |
2,978 |
3,005 |
2,963 |
2,993 |
-0.07% |
12,500 |
2024/8/13 |
2,913 |
3,050 |
2,873 |
2,995 |
+6.47% |
24,000 |
2024/8/9 |
2,830 |
2,861 |
2,739 |
2,813 |
+2.74% |
42,700 |
2024/8/8 |
2,918 |
2,925 |
2,700 |
2,738 |
-1.08% |
32,000 |
2024/8/7 |
2,601 |
2,832 |
2,598 |
2,768 |
+4.14% |
18,100 |
2024/8/6 |
2,500 |
2,715 |
2,500 |
2,658 |
+14.97% |
34,300 |
2024/8/5 |
2,512 |
2,708 |
2,312 |
2,312 |
-17.78% |
84,000 |
2024/8/2 |
2,914 |
2,993 |
2,806 |
2,812 |
-8.85% |
30,200 |
2024/8/1 |
3,215 |
3,215 |
2,979 |
3,085 |
-5.66% |
21,200 |
2024/7/31 |
3,185 |
3,270 |
3,100 |
3,270 |
+2.51% |
7,400 |
2024/7/30 |
3,295 |
3,320 |
3,165 |
3,190 |
-2.60% |
17,100 |
2024/7/29 |
3,355 |
3,370 |
3,245 |
3,275 |
-0.30% |
15,600 |
2024/7/26 |
3,285 |
3,370 |
3,250 |
3,285 |
+1.23% |
18,400 |
2024/7/25 |
3,150 |
3,400 |
3,140 |
3,245 |
+1.25% |
41,600 |
2024/7/24 |
3,325 |
3,325 |
3,180 |
3,205 |
-4.90% |
25,800 |
2024/7/23 |
3,385 |
3,520 |
3,315 |
3,370 |
-0.44% |
31,200 |
2024/7/22 |
3,430 |
3,450 |
3,335 |
3,385 |
-3.29% |
14,200 |
2024/7/19 |
3,465 |
3,560 |
3,450 |
3,500 |
-0.14% |
18,100 |
2024/7/18 |
3,510 |
3,585 |
3,465 |
3,505 |
+0.29% |
14,500 |
2024/7/17 |
3,535 |
3,555 |
3,450 |
3,495 |
-2.37% |
24,500 |
2024/7/16 |
3,825 |
3,825 |
3,540 |
3,580 |
-4.91% |
27,900 |
2024/7/12 |
3,695 |
3,840 |
3,625 |
3,765 |
+1.89% |
22,000 |
2024/7/11 |
3,665 |
3,750 |
3,595 |
3,695 |
+0.82% |
23,300 |
2024/7/10 |
3,725 |
3,750 |
3,620 |
3,665 |
+0.27% |
32,900 |
2024/7/9 |
3,690 |
3,740 |
3,555 |
3,655 |
+0.83% |
33,900 |
2024/7/8 |
3,610 |
3,680 |
3,575 |
3,625 |
+1.97% |
39,000 |
2024/7/5 |
3,430 |
3,555 |
3,410 |
3,555 |
+4.25% |
39,900 |
2024/7/4 |
3,315 |
3,445 |
3,315 |
3,410 |
+3.49% |
18,400 |
2024/7/3 |
3,330 |
3,360 |
3,245 |
3,295 |
-1.79% |
14,400 |
2024/7/2 |
3,400 |
3,435 |
3,340 |
3,355 |
-0.15% |
27,800 |
2024/7/1 |
3,440 |
3,440 |
3,295 |
3,360 |
+1.36% |
21,900 |
2024/6/28 |
3,350 |
3,380 |
3,240 |
3,315 |
-0.90% |
33,100 |
2024/6/27 |
3,245 |
3,470 |
3,245 |
3,345 |
+2.29% |
42,700 |
2024/6/26 |
3,300 |
3,395 |
3,240 |
3,270 |
-0.76% |
26,600 |
2024/6/25 |
3,150 |
3,400 |
3,150 |
3,295 |
+6.98% |
53,800 |
2024/6/24 |
3,150 |
3,150 |
3,080 |
3,080 |
-2.22% |
12,100 |
2024/6/21 |
3,095 |
3,185 |
3,050 |
3,150 |
+1.78% |
24,900 |
2024/6/20 |
3,140 |
3,140 |
3,055 |
3,095 |
-1.75% |
24,400 |
2024/6/19 |
3,255 |
3,300 |
3,150 |
3,150 |
-5.12% |
25,200 |
2024/6/18 |
3,335 |
3,435 |
3,185 |
3,320 |
+0.15% |
41,700 |
2024/6/17 |
3,305 |
3,495 |
3,260 |
3,315 |
+9.59% |
200,500 |
2024/6/14 |
3,060 |
3,060 |
2,900 |
3,025 |
+0.50% |
32,800 |
2024/6/13 |
2,996 |
3,045 |
2,975 |
3,010 |
-0.17% |
9,300 |
2024/6/12 |
3,035 |
3,035 |
2,977 |
3,015 |
-0.66% |
2,800 |
2024/6/11 |
2,982 |
3,050 |
2,950 |
3,035 |
+2.09% |
12,700 |
2024/6/10 |
3,010 |
3,010 |
2,938 |
2,973 |
-1.23% |
11,100 |
2024/6/7 |
2,938 |
3,025 |
2,935 |
3,010 |
+2.45% |
11,500 |
2024/6/6 |
3,020 |
3,020 |
2,905 |
2,938 |
-3.36% |
14,200 |
2024/6/5 |
2,990 |
3,045 |
2,961 |
3,040 |
+1.50% |
9,700 |
2024/6/4 |
3,010 |
3,075 |
2,995 |
2,995 |
-2.28% |
18,100 |
2024/6/3 |
3,115 |
3,140 |
3,010 |
3,065 |
+0.00% |
16,700 |
2024/5/31 |
3,015 |
3,070 |
2,951 |
3,065 |
+2.00% |
19,700 |
2024/5/30 |
2,925 |
3,055 |
2,887 |
3,005 |
+1.86% |
17,100 |
2024/5/29 |
3,015 |
3,040 |
2,915 |
2,950 |
-2.32% |
21,000 |
2024/5/28 |
3,010 |
3,080 |
2,993 |
3,020 |
+0.50% |
18,600 |
2024/5/27 |
2,990 |
3,025 |
2,918 |
3,005 |
+2.21% |
13,400 |
2024/5/24 |
2,949 |
2,964 |
2,880 |
2,940 |
+0.24% |
9,300 |
2024/5/23 |
3,015 |
3,015 |
2,923 |
2,933 |
-2.72% |
11,700 |
2024/5/22 |
2,906 |
3,025 |
2,906 |
3,015 |
+3.40% |
31,700 |
2024/5/21 |
2,940 |
2,972 |
2,916 |
2,916 |
-0.61% |
13,100 |
2024/5/20 |
2,827 |
2,960 |
2,820 |
2,934 |
+3.13% |
11,300 |
2024/5/17 |
2,768 |
2,869 |
2,742 |
2,845 |
+3.42% |
13,200 |
2024/5/16 |
2,802 |
2,840 |
2,716 |
2,751 |
-1.33% |
8,300 |
2024/5/15 |
2,811 |
2,836 |
2,788 |
2,788 |
-1.13% |
7,500 |
2024/5/14 |
2,785 |
2,881 |
2,785 |
2,820 |
+1.69% |
11,400 |
2024/5/13 |
2,811 |
2,820 |
2,756 |
2,773 |
-1.35% |
9,900 |
2024/5/10 |
2,817 |
2,855 |
2,772 |
2,811 |
-0.21% |
10,800 |
2024/5/9 |
2,822 |
2,850 |
2,770 |
2,817 |
-0.11% |
8,000 |
2024/5/8 |
2,740 |
2,865 |
2,735 |
2,820 |
+2.92% |
20,200 |
2024/5/7 |
2,730 |
2,752 |
2,702 |
2,740 |
+2.24% |
19,900 |
2024/5/2 |
2,705 |
2,723 |
2,629 |
2,680 |
-1.65% |
21,200 |
2024/5/1 |
2,711 |
2,760 |
2,695 |
2,725 |
-0.37% |
13,800 |
2024/4/30 |
2,702 |
2,740 |
2,695 |
2,735 |
+1.11% |
10,400 |
2024/4/26 |
2,712 |
2,770 |
2,680 |
2,705 |
-0.18% |
16,200 |
2024/4/25 |
2,762 |
2,769 |
2,708 |
2,710 |
-0.07% |
10,600 |
2024/4/24 |
2,720 |
2,755 |
2,712 |
2,712 |
-0.04% |
7,000 |
2024/4/23 |
2,756 |
2,791 |
2,713 |
2,713 |
-1.85% |
7,600 |
2024/4/22 |
2,690 |
2,784 |
2,640 |
2,764 |
+3.64% |
24,300 |
2024/4/19 |
2,740 |
2,740 |
2,641 |
2,667 |
-3.19% |
20,300 |
2024/4/18 |
2,650 |
2,759 |
2,650 |
2,755 |
+4.32% |
29,500 |
2024/4/17 |
2,626 |
2,666 |
2,590 |
2,641 |
+2.52% |
28,200 |
2024/4/16 |
2,614 |
2,628 |
2,547 |
2,576 |
-2.46% |
43,400 |
2024/4/15 |
2,640 |
2,688 |
2,601 |
2,641 |
+0.15% |
29,600 |
2024/4/12 |
2,760 |
2,760 |
2,606 |
2,637 |
-3.76% |
67,000 |
2024/4/11 |
2,840 |
2,851 |
2,714 |
2,740 |
-5.29% |
66,800 |
2024/4/10 |
2,945 |
2,964 |
2,885 |
2,893 |
-1.90% |
17,700 |
2024/4/9 |
2,897 |
2,980 |
2,875 |
2,949 |
+2.36% |
21,100 |
2024/4/8 |
2,934 |
2,947 |
2,815 |
2,881 |
-0.52% |
17,800 |
2024/4/5 |
2,864 |
2,933 |
2,829 |
2,896 |
-0.07% |
40,900 |
2024/4/4 |
2,839 |
2,950 |
2,780 |
2,898 |
+5.04% |
36,900 |
2024/4/3 |
2,774 |
2,819 |
2,721 |
2,759 |
-1.00% |
58,600 |
2024/4/2 |
2,979 |
3,010 |
2,782 |
2,787 |
-6.45% |
68,600 |
2024/4/1 |
3,000 |
3,130 |
2,979 |
2,979 |
+0.61% |
64,800 |
2024/3/29 |
2,918 |
2,975 |
2,918 |
2,961 |
+2.32% |
23,200 |
2024/3/28 |
2,924 |
2,960 |
2,893 |
2,894 |
+0.70% |
19,600 |
2024/3/27 |
2,870 |
2,937 |
2,853 |
2,874 |
+0.56% |
24,000 |
2024/3/26 |
2,902 |
2,974 |
2,858 |
2,858 |
-1.55% |
44,300 |
|