日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
8,290 |
8,450 |
8,280 |
8,410 |
+0.84% |
1,100 |
2024/9/30 |
8,110 |
8,440 |
8,020 |
8,340 |
-0.95% |
5,400 |
2024/9/27 |
8,460 |
8,480 |
8,300 |
8,420 |
+0.60% |
1,900 |
2024/9/26 |
8,510 |
8,510 |
8,130 |
8,370 |
+0.12% |
2,100 |
2024/9/25 |
8,150 |
8,520 |
7,900 |
8,360 |
+2.70% |
10,600 |
2024/9/24 |
8,350 |
8,400 |
8,050 |
8,140 |
-2.51% |
6,600 |
2024/9/20 |
8,720 |
8,720 |
8,250 |
8,350 |
-1.88% |
6,100 |
2024/9/19 |
8,370 |
8,560 |
8,370 |
8,510 |
+2.53% |
4,800 |
2024/9/18 |
8,560 |
8,560 |
8,300 |
8,300 |
-1.66% |
1,400 |
2024/9/17 |
8,550 |
8,790 |
8,260 |
8,440 |
-1.40% |
8,100 |
2024/9/13 |
8,290 |
8,720 |
8,290 |
8,560 |
+3.26% |
6,300 |
2024/9/12 |
8,370 |
8,450 |
8,080 |
8,290 |
+0.85% |
7,900 |
2024/9/11 |
8,500 |
8,550 |
7,870 |
8,220 |
+0.12% |
10,500 |
2024/9/10 |
7,800 |
8,340 |
7,800 |
8,210 |
+6.21% |
5,800 |
2024/9/9 |
7,350 |
7,860 |
7,350 |
7,730 |
-0.64% |
5,200 |
2024/9/6 |
8,080 |
8,180 |
7,550 |
7,780 |
-1.89% |
13,700 |
2024/9/5 |
8,070 |
8,230 |
7,850 |
7,930 |
-1.86% |
4,400 |
2024/9/4 |
8,210 |
8,500 |
8,010 |
8,080 |
-6.05% |
9,900 |
2024/9/3 |
8,310 |
8,700 |
8,270 |
8,600 |
+2.87% |
5,400 |
2024/9/2 |
8,410 |
8,430 |
8,240 |
8,360 |
-0.24% |
4,200 |
2024/8/30 |
8,320 |
8,500 |
8,300 |
8,380 |
+0.72% |
4,500 |
2024/8/29 |
8,560 |
8,640 |
8,320 |
8,320 |
-3.37% |
6,000 |
2024/8/28 |
8,800 |
8,950 |
8,610 |
8,610 |
-3.80% |
7,200 |
2024/8/27 |
9,240 |
9,470 |
8,900 |
8,950 |
+0.11% |
17,100 |
2024/8/26 |
8,380 |
9,050 |
8,380 |
8,940 |
+6.94% |
15,900 |
2024/8/23 |
8,610 |
8,610 |
8,230 |
8,360 |
-2.22% |
8,300 |
2024/8/22 |
8,380 |
8,600 |
8,380 |
8,550 |
+1.79% |
5,900 |
2024/8/21 |
8,550 |
8,560 |
8,400 |
8,400 |
-1.98% |
2,900 |
2024/8/20 |
8,210 |
8,570 |
8,210 |
8,570 |
+2.76% |
6,800 |
2024/8/19 |
8,530 |
8,650 |
8,220 |
8,340 |
-2.46% |
12,000 |
2024/8/16 |
8,850 |
8,880 |
8,540 |
8,550 |
-0.23% |
10,800 |
2024/8/15 |
8,460 |
8,720 |
8,200 |
8,570 |
+4.13% |
20,100 |
2024/8/14 |
8,350 |
8,600 |
8,150 |
8,230 |
-1.44% |
20,200 |
2024/8/13 |
7,580 |
8,700 |
7,580 |
8,350 |
+11.19% |
32,700 |
2024/8/9 |
8,000 |
8,000 |
6,950 |
7,510 |
-4.57% |
53,900 |
2024/8/8 |
8,760 |
8,760 |
7,620 |
7,870 |
-10.26% |
39,800 |
2024/8/7 |
8,530 |
9,080 |
7,990 |
8,770 |
-2.34% |
28,900 |
2024/8/6 |
8,620 |
9,000 |
8,330 |
8,980 |
+18.63% |
27,100 |
2024/8/5 |
8,380 |
8,500 |
7,450 |
7,570 |
-15.42% |
27,000 |
2024/8/2 |
8,990 |
9,500 |
8,830 |
8,950 |
-6.67% |
9,700 |
2024/8/1 |
9,600 |
9,700 |
8,500 |
9,590 |
-0.72% |
16,100 |
2024/7/31 |
9,910 |
10,120 |
9,590 |
9,660 |
-4.92% |
10,900 |
2024/7/30 |
10,080 |
10,290 |
9,900 |
10,160 |
+0.89% |
10,100 |
2024/7/29 |
10,000 |
10,400 |
9,840 |
10,070 |
-2.14% |
14,900 |
2024/7/26 |
10,490 |
10,550 |
10,190 |
10,290 |
-1.15% |
7,300 |
2024/7/25 |
10,260 |
10,560 |
10,150 |
10,410 |
-1.33% |
8,000 |
2024/7/24 |
10,760 |
11,150 |
10,380 |
10,550 |
-4.26% |
12,000 |
2024/7/23 |
11,020 |
11,310 |
10,810 |
11,020 |
+0.36% |
9,400 |
2024/7/22 |
11,200 |
11,340 |
10,870 |
10,980 |
-2.31% |
8,000 |
2024/7/19 |
11,250 |
11,490 |
11,080 |
11,240 |
-0.53% |
12,900 |
2024/7/18 |
11,270 |
11,630 |
11,180 |
11,300 |
-2.59% |
14,300 |
2024/7/17 |
11,350 |
11,790 |
11,280 |
11,600 |
+1.67% |
13,100 |
2024/7/16 |
11,530 |
11,610 |
11,080 |
11,410 |
+2.52% |
19,100 |
2024/7/12 |
10,230 |
11,780 |
10,200 |
11,130 |
+7.43% |
57,300 |
2024/7/11 |
10,180 |
10,650 |
10,030 |
10,360 |
+1.77% |
26,000 |
2024/7/10 |
11,310 |
11,700 |
10,030 |
10,180 |
-12.32% |
64,300 |
2024/7/9 |
11,950 |
12,290 |
11,570 |
11,610 |
-2.85% |
37,600 |
2024/7/8 |
11,330 |
12,250 |
11,110 |
11,950 |
+5.47% |
35,000 |
2024/7/5 |
11,140 |
11,500 |
10,830 |
11,330 |
+1.71% |
20,300 |
2024/7/4 |
11,000 |
11,500 |
10,720 |
11,140 |
+2.30% |
35,000 |
2024/7/3 |
10,800 |
11,600 |
10,540 |
10,890 |
+3.71% |
36,600 |
2024/7/2 |
10,400 |
10,920 |
10,360 |
10,500 |
-0.76% |
26,200 |
2024/7/1 |
12,580 |
12,760 |
10,210 |
10,580 |
-15.36% |
67,600 |
2024/6/28 |
12,380 |
12,880 |
11,830 |
12,500 |
+0.97% |
32,200 |
2024/6/27 |
12,490 |
12,880 |
12,200 |
12,380 |
-0.96% |
23,800 |
2024/6/26 |
12,950 |
13,240 |
12,500 |
12,500 |
-3.47% |
14,200 |
2024/6/25 |
13,170 |
13,600 |
12,850 |
12,950 |
+0.62% |
19,400 |
2024/6/24 |
13,160 |
13,820 |
12,500 |
12,870 |
-2.20% |
27,600 |
2024/6/21 |
14,510 |
14,700 |
12,490 |
13,160 |
-9.18% |
62,200 |
2024/6/20 |
13,900 |
14,960 |
13,880 |
14,490 |
+6.54% |
87,600 |
2024/6/19 |
13,110 |
14,550 |
12,330 |
13,600 |
+6.17% |
104,100 |
2024/6/18 |
11,790 |
13,390 |
11,640 |
12,810 |
+10.15% |
62,500 |
2024/6/17 |
11,710 |
12,200 |
11,380 |
11,630 |
+1.93% |
23,900 |
2024/6/14 |
11,990 |
12,600 |
11,260 |
11,410 |
-2.56% |
30,000 |
2024/6/13 |
12,050 |
12,600 |
11,700 |
11,710 |
-5.18% |
22,700 |
2024/6/12 |
10,620 |
12,620 |
10,510 |
12,350 |
+16.29% |
51,500 |
2024/6/11 |
9,850 |
10,970 |
9,850 |
10,620 |
+7.16% |
20,100 |
2024/6/10 |
9,940 |
10,130 |
9,900 |
9,910 |
-1.20% |
9,200 |
2024/6/7 |
10,350 |
10,350 |
10,030 |
10,030 |
-1.67% |
4,100 |
2024/6/6 |
10,210 |
10,450 |
10,200 |
10,200 |
-1.54% |
5,000 |
2024/6/5 |
10,300 |
10,540 |
9,880 |
10,360 |
-0.19% |
15,700 |
2024/6/4 |
10,210 |
10,900 |
10,090 |
10,380 |
+1.67% |
14,300 |
2024/6/3 |
11,040 |
11,100 |
10,180 |
10,210 |
-6.50% |
9,400 |
2024/5/31 |
10,940 |
10,940 |
10,640 |
10,920 |
-0.18% |
8,700 |
2024/5/30 |
10,450 |
11,090 |
10,400 |
10,940 |
+2.92% |
14,100 |
2024/5/29 |
10,440 |
11,690 |
10,020 |
10,630 |
+1.82% |
25,800 |
2024/5/28 |
10,770 |
10,870 |
10,330 |
10,440 |
-0.29% |
20,200 |
2024/5/27 |
9,600 |
10,790 |
9,410 |
10,470 |
+6.84% |
35,200 |
2024/5/24 |
11,300 |
11,300 |
9,800 |
9,800 |
-15.22% |
54,000 |
2024/5/23 |
10,960 |
11,560 |
10,610 |
11,560 |
+5.57% |
31,200 |
2024/5/22 |
9,900 |
11,100 |
9,880 |
10,950 |
+14.06% |
50,400 |
2024/5/21 |
9,760 |
9,830 |
9,270 |
9,600 |
-1.23% |
14,000 |
2024/5/20 |
8,770 |
9,720 |
8,770 |
9,720 |
+12.63% |
24,900 |
2024/5/17 |
8,050 |
8,760 |
7,990 |
8,630 |
+7.20% |
18,200 |
2024/5/16 |
8,380 |
8,520 |
8,010 |
8,050 |
-7.26% |
26,000 |
2024/5/15 |
7,130 |
8,680 |
7,130 |
8,680 |
+20.89% |
43,200 |
2024/5/14 |
7,260 |
7,490 |
7,090 |
7,180 |
-1.24% |
8,000 |
2024/5/13 |
7,600 |
7,700 |
7,200 |
7,270 |
-5.34% |
23,600 |
2024/5/10 |
7,280 |
7,700 |
7,190 |
7,680 |
+14.63% |
94,900 |
2024/5/9 |
6,700 |
6,700 |
6,700 |
6,700 |
+17.54% |
22,400 |
2024/5/8 |
5,740 |
5,770 |
5,700 |
5,700 |
-1.72% |
4,200 |
2024/5/7 |
5,830 |
5,830 |
5,720 |
5,800 |
+1.22% |
1,800 |
2024/5/2 |
5,770 |
5,780 |
5,730 |
5,730 |
+0.35% |
1,000 |
2024/5/1 |
5,710 |
5,710 |
5,710 |
5,710 |
+0.88% |
100 |
2024/4/30 |
5,800 |
5,800 |
5,660 |
5,660 |
+1.07% |
1,400 |
2024/4/26 |
5,600 |
5,710 |
5,500 |
5,600 |
-1.06% |
5,500 |
2024/4/25 |
5,640 |
5,660 |
5,640 |
5,660 |
+0.00% |
200 |
2024/4/24 |
5,780 |
5,780 |
5,630 |
5,660 |
-1.22% |
700 |
2024/4/23 |
5,800 |
5,850 |
5,730 |
5,730 |
-0.17% |
2,000 |
2024/4/22 |
5,710 |
5,770 |
5,610 |
5,740 |
+0.53% |
2,100 |
2024/4/19 |
5,750 |
5,750 |
5,610 |
5,710 |
-1.89% |
1,800 |
2024/4/18 |
5,730 |
5,820 |
5,680 |
5,820 |
+1.57% |
900 |
2024/4/17 |
5,810 |
5,890 |
5,730 |
5,730 |
+0.35% |
500 |
2024/4/16 |
5,900 |
5,900 |
5,710 |
5,710 |
-4.03% |
1,300 |
2024/4/15 |
6,070 |
6,070 |
5,850 |
5,950 |
-0.34% |
1,500 |
2024/4/12 |
5,990 |
5,990 |
5,950 |
5,970 |
-0.50% |
1,100 |
2024/4/11 |
6,010 |
6,010 |
5,830 |
6,000 |
-0.17% |
1,000 |
2024/4/10 |
6,010 |
6,010 |
6,010 |
6,010 |
-0.17% |
100 |
2024/4/9 |
6,030 |
6,130 |
5,860 |
6,020 |
+3.26% |
3,800 |
2024/4/8 |
5,760 |
5,960 |
5,760 |
5,830 |
+2.10% |
900 |
2024/4/5 |
5,750 |
5,750 |
5,700 |
5,710 |
-2.89% |
1,800 |
2024/4/4 |
5,900 |
5,910 |
5,760 |
5,880 |
-0.34% |
4,500 |
2024/4/3 |
5,950 |
6,050 |
5,850 |
5,900 |
-4.07% |
3,800 |
|