| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/30 |
24,735 |
24,875 |
23,500 |
23,605 |
-10.02% |
8,933,200 |
| 2024/9/27 |
24,655 |
26,345 |
24,580 |
26,235 |
+8.19% |
13,823,400 |
| 2024/9/26 |
23,790 |
24,625 |
23,420 |
24,250 |
+0.02% |
13,126,400 |
| 2024/9/25 |
24,230 |
24,725 |
23,895 |
24,245 |
+0.58% |
8,900,700 |
| 2024/9/24 |
24,780 |
25,160 |
23,960 |
24,105 |
-1.85% |
9,261,500 |
| 2024/9/20 |
24,200 |
24,945 |
23,715 |
24,560 |
+4.78% |
12,911,400 |
| 2024/9/19 |
22,685 |
23,640 |
22,540 |
23,440 |
+6.02% |
9,005,800 |
| 2024/9/18 |
22,790 |
22,965 |
22,055 |
22,110 |
-0.81% |
7,165,400 |
| 2024/9/17 |
22,650 |
22,895 |
21,550 |
22,290 |
-2.54% |
8,880,700 |
| 2024/9/13 |
23,000 |
23,845 |
22,665 |
22,870 |
-0.13% |
8,700,800 |
| 2024/9/12 |
23,000 |
23,490 |
22,435 |
22,900 |
+3.90% |
8,889,200 |
| 2024/9/11 |
22,190 |
22,600 |
21,665 |
22,040 |
+0.14% |
10,513,000 |
| 2024/9/10 |
22,320 |
22,490 |
21,415 |
22,010 |
-0.83% |
10,451,300 |
| 2024/9/9 |
21,815 |
22,355 |
21,340 |
22,195 |
-4.80% |
10,383,600 |
| 2024/9/6 |
23,850 |
23,975 |
22,830 |
23,315 |
-1.77% |
6,737,200 |
| 2024/9/5 |
24,440 |
24,675 |
23,415 |
23,735 |
-2.94% |
8,845,400 |
| 2024/9/4 |
25,010 |
25,490 |
24,315 |
24,455 |
-7.70% |
8,903,800 |
| 2024/9/3 |
27,835 |
27,855 |
26,250 |
26,495 |
-3.44% |
7,257,500 |
| 2024/9/2 |
28,365 |
28,590 |
27,305 |
27,440 |
-2.28% |
6,567,100 |
| 2024/8/30 |
28,400 |
28,710 |
27,735 |
28,080 |
-0.83% |
8,984,100 |
| 2024/8/29 |
27,735 |
28,660 |
27,395 |
28,315 |
-1.46% |
7,565,900 |
| 2024/8/28 |
27,575 |
28,735 |
27,500 |
28,735 |
+4.19% |
6,865,200 |
| 2024/8/27 |
28,325 |
28,350 |
27,125 |
27,580 |
-4.32% |
6,216,700 |
| 2024/8/26 |
28,040 |
28,885 |
27,925 |
28,825 |
+1.68% |
5,485,300 |
| 2024/8/23 |
28,900 |
29,055 |
28,020 |
28,350 |
-3.09% |
6,887,700 |
| 2024/8/22 |
28,685 |
29,265 |
28,305 |
29,255 |
+1.99% |
7,319,800 |
| 2024/8/21 |
29,130 |
29,275 |
28,610 |
28,685 |
-3.17% |
6,169,900 |
| 2024/8/20 |
29,425 |
30,000 |
29,355 |
29,625 |
+2.26% |
7,784,800 |
| 2024/8/19 |
28,825 |
29,990 |
28,710 |
28,970 |
+0.31% |
9,768,900 |
| 2024/8/16 |
29,040 |
29,495 |
28,505 |
28,880 |
+1.19% |
10,170,500 |
| 2024/8/15 |
27,645 |
28,870 |
27,460 |
28,540 |
+3.31% |
8,479,800 |
| 2024/8/14 |
28,755 |
28,995 |
27,000 |
27,625 |
-2.23% |
9,887,200 |
| 2024/8/13 |
27,390 |
28,290 |
26,925 |
28,255 |
+4.96% |
8,756,200 |
| 2024/8/9 |
30,170 |
30,210 |
25,850 |
26,920 |
-0.92% |
13,089,000 |
| 2024/8/8 |
27,170 |
27,170 |
25,615 |
27,170 |
+22.55% |
6,037,400 |
| 2024/8/7 |
21,820 |
24,110 |
21,660 |
22,170 |
-0.69% |
10,612,600 |
| 2024/8/6 |
22,675 |
23,000 |
21,065 |
22,325 |
+15.23% |
10,373,800 |
| 2024/8/5 |
20,760 |
21,985 |
18,665 |
19,375 |
-14.27% |
11,159,900 |
| 2024/8/2 |
23,500 |
23,925 |
22,565 |
22,600 |
-10.81% |
6,768,500 |
| 2024/8/1 |
26,995 |
27,240 |
25,050 |
25,340 |
-5.55% |
6,737,500 |
| 2024/7/31 |
25,250 |
27,130 |
25,005 |
26,830 |
+2.05% |
6,740,200 |
| 2024/7/30 |
25,900 |
26,290 |
25,505 |
26,290 |
+0.44% |
5,123,900 |
| 2024/7/29 |
26,400 |
26,645 |
25,895 |
26,175 |
+2.09% |
4,273,200 |
| 2024/7/26 |
26,505 |
26,535 |
25,500 |
25,640 |
-4.11% |
6,142,300 |
| 2024/7/25 |
27,020 |
27,195 |
26,530 |
26,740 |
-4.36% |
6,311,900 |
| 2024/7/24 |
28,475 |
28,680 |
27,805 |
27,960 |
-1.72% |
5,139,100 |
| 2024/7/23 |
29,760 |
30,010 |
28,155 |
28,450 |
-1.76% |
6,452,200 |
| 2024/7/22 |
29,575 |
29,795 |
28,930 |
28,960 |
-2.57% |
4,310,400 |
| 2024/7/19 |
30,100 |
31,000 |
29,655 |
29,725 |
-0.05% |
5,926,900 |
| 2024/7/18 |
29,780 |
30,350 |
29,010 |
29,740 |
-6.30% |
6,314,500 |
| 2024/7/17 |
33,200 |
33,260 |
31,570 |
31,740 |
-4.97% |
6,386,200 |
| 2024/7/16 |
33,680 |
33,700 |
33,200 |
33,400 |
-0.30% |
2,586,000 |
| 2024/7/12 |
33,400 |
33,880 |
33,210 |
33,500 |
-2.08% |
3,571,900 |
| 2024/7/11 |
33,930 |
34,800 |
33,420 |
34,210 |
+1.79% |
4,986,300 |
| 2024/7/10 |
34,380 |
34,390 |
33,220 |
33,610 |
-2.58% |
5,626,200 |
| 2024/7/9 |
34,130 |
34,760 |
33,880 |
34,500 |
+1.56% |
3,701,700 |
| 2024/7/8 |
34,040 |
34,430 |
33,840 |
33,970 |
-0.93% |
2,993,300 |
| 2024/7/5 |
34,250 |
34,620 |
34,160 |
34,290 |
-0.44% |
3,028,900 |
| 2024/7/4 |
35,120 |
35,120 |
34,310 |
34,440 |
-0.89% |
3,769,800 |
| 2024/7/3 |
34,480 |
34,840 |
33,960 |
34,750 |
+1.46% |
4,460,200 |
| 2024/7/2 |
34,760 |
34,770 |
33,630 |
34,250 |
-1.15% |
5,887,000 |
| 2024/7/1 |
35,480 |
35,790 |
34,330 |
34,650 |
-3.99% |
6,716,400 |
| 2024/6/28 |
35,280 |
36,420 |
35,110 |
36,090 |
+3.20% |
5,315,700 |
| 2024/6/27 |
35,510 |
35,800 |
34,910 |
34,970 |
-2.18% |
3,395,400 |
| 2024/6/26 |
35,790 |
35,990 |
35,310 |
35,750 |
+1.39% |
4,318,400 |
| 2024/6/25 |
35,750 |
35,840 |
34,730 |
35,260 |
-3.19% |
4,819,000 |
| 2024/6/24 |
35,250 |
36,500 |
34,870 |
36,420 |
+2.33% |
5,220,700 |
| 2024/6/21 |
35,470 |
35,600 |
35,070 |
35,590 |
-1.06% |
3,958,400 |
| 2024/6/20 |
35,480 |
36,000 |
35,030 |
35,970 |
+0.93% |
4,164,400 |
| 2024/6/19 |
36,240 |
36,490 |
35,490 |
35,640 |
-1.25% |
4,032,800 |
| 2024/6/18 |
36,500 |
36,750 |
36,000 |
36,090 |
-0.22% |
4,206,400 |
| 2024/6/17 |
36,300 |
36,610 |
35,840 |
36,170 |
-1.44% |
3,663,700 |
| 2024/6/14 |
37,500 |
37,850 |
36,160 |
36,700 |
-2.26% |
7,269,300 |
| 2024/6/13 |
37,740 |
37,950 |
37,140 |
37,550 |
+0.32% |
5,394,300 |
| 2024/6/12 |
36,560 |
37,430 |
36,550 |
37,430 |
+1.22% |
4,540,200 |
| 2024/6/11 |
38,000 |
38,050 |
36,620 |
36,980 |
-1.12% |
7,414,000 |
| 2024/6/10 |
36,260 |
37,560 |
36,230 |
37,400 |
+3.31% |
8,081,400 |
| 2024/6/7 |
35,680 |
37,090 |
35,520 |
36,200 |
+4.87% |
11,590,900 |
| 2024/6/6 |
35,880 |
35,970 |
33,300 |
34,520 |
-2.92% |
14,241,900 |
| 2024/6/5 |
36,490 |
38,020 |
35,130 |
35,560 |
-7.54% |
16,249,000 |
| 2024/6/4 |
39,830 |
40,010 |
38,410 |
38,460 |
-4.09% |
5,262,300 |
| 2024/6/3 |
40,450 |
40,650 |
40,060 |
40,100 |
-0.96% |
3,511,000 |
| 2024/5/31 |
40,570 |
40,700 |
39,870 |
40,490 |
-0.71% |
5,501,300 |
| 2024/5/30 |
40,900 |
41,390 |
40,630 |
40,780 |
-2.21% |
4,125,800 |
| 2024/5/29 |
42,600 |
42,950 |
41,660 |
41,700 |
-1.23% |
4,824,200 |
| 2024/5/28 |
43,550 |
43,600 |
41,760 |
42,220 |
-3.19% |
6,114,000 |
| 2024/5/27 |
43,770 |
43,900 |
43,060 |
43,610 |
+0.41% |
4,447,000 |
| 2024/5/24 |
44,940 |
45,010 |
43,230 |
43,430 |
-4.49% |
7,298,300 |
| 2024/5/23 |
44,000 |
45,500 |
43,070 |
45,470 |
+6.31% |
8,934,500 |
| 2024/5/22 |
43,330 |
43,570 |
42,750 |
42,770 |
-1.16% |
3,983,700 |
| 2024/5/21 |
43,690 |
43,970 |
42,920 |
43,270 |
-0.14% |
4,439,600 |
| 2024/5/20 |
43,030 |
43,480 |
42,680 |
43,330 |
+0.37% |
3,651,800 |
| 2024/5/17 |
42,500 |
43,240 |
42,480 |
43,170 |
+0.94% |
4,020,100 |
| 2024/5/16 |
42,890 |
43,490 |
42,450 |
42,770 |
+1.37% |
4,875,200 |
| 2024/5/15 |
42,030 |
42,200 |
41,550 |
42,190 |
+1.01% |
4,413,800 |
| 2024/5/14 |
40,620 |
41,780 |
40,590 |
41,770 |
+2.83% |
5,040,400 |
| 2024/5/13 |
41,110 |
41,340 |
40,530 |
40,620 |
-0.78% |
4,997,900 |
| 2024/5/10 |
40,980 |
41,320 |
40,400 |
40,940 |
-0.20% |
5,240,200 |
| 2024/5/9 |
42,070 |
42,650 |
40,970 |
41,020 |
-1.72% |
6,959,000 |
| 2024/5/8 |
42,220 |
42,660 |
41,520 |
41,740 |
-1.53% |
6,154,700 |
| 2024/5/7 |
41,590 |
42,460 |
41,380 |
42,390 |
+4.23% |
6,790,600 |
| 2024/5/2 |
39,860 |
40,960 |
39,140 |
40,670 |
+2.31% |
11,138,400 |
| 2024/5/1 |
37,650 |
40,780 |
36,950 |
39,750 |
+14.88% |
16,392,300 |
| 2024/4/30 |
34,300 |
34,650 |
33,700 |
34,600 |
+1.53% |
5,226,400 |
| 2024/4/26 |
34,050 |
34,400 |
33,360 |
34,080 |
+2.16% |
6,037,700 |
| 2024/4/25 |
33,800 |
34,160 |
33,290 |
33,360 |
-3.56% |
5,130,500 |
| 2024/4/24 |
34,580 |
35,080 |
34,160 |
34,590 |
+2.19% |
7,581,500 |
| 2024/4/23 |
35,100 |
35,240 |
32,930 |
33,850 |
-1.94% |
8,466,700 |
| 2024/4/22 |
33,690 |
35,230 |
33,490 |
34,520 |
+0.49% |
6,938,600 |
| 2024/4/19 |
36,100 |
36,170 |
33,750 |
34,350 |
-8.42% |
8,930,100 |
| 2024/4/18 |
37,110 |
38,200 |
36,370 |
37,510 |
+0.21% |
8,111,700 |
| 2024/4/17 |
41,320 |
41,330 |
37,410 |
37,430 |
-7.85% |
8,900,000 |
| 2024/4/16 |
41,500 |
41,570 |
40,580 |
40,620 |
-3.70% |
4,341,300 |
| 2024/4/15 |
42,840 |
43,050 |
41,900 |
42,180 |
-2.59% |
4,742,000 |
| 2024/4/12 |
42,600 |
43,470 |
42,530 |
43,300 |
+2.97% |
5,835,000 |
| 2024/4/11 |
41,880 |
42,280 |
41,440 |
42,050 |
-0.61% |
4,810,400 |
| 2024/4/10 |
41,500 |
42,420 |
41,210 |
42,310 |
+1.76% |
4,911,700 |
| 2024/4/9 |
40,350 |
41,580 |
40,130 |
41,580 |
+3.43% |
4,730,800 |
| 2024/4/8 |
40,030 |
40,370 |
39,670 |
40,200 |
+1.67% |
4,889,700 |
| 2024/4/5 |
40,330 |
40,690 |
39,360 |
39,540 |
-3.65% |
5,014,300 |
| 2024/4/4 |
41,710 |
41,960 |
40,990 |
41,040 |
-0.85% |
4,747,500 |
| 2024/4/3 |
41,090 |
41,710 |
40,450 |
41,390 |
-0.96% |
6,095,400 |
| 2024/4/2 |
41,280 |
41,970 |
41,100 |
41,790 |
+1.93% |
5,176,500 |
|
