日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
1,368 |
1,375 |
1,340 |
1,353 |
+1.12% |
102,400 |
2024/9/19 |
1,349 |
1,359 |
1,338 |
1,338 |
+0.53% |
73,400 |
2024/9/18 |
1,309 |
1,342 |
1,305 |
1,331 |
+3.74% |
122,200 |
2024/9/17 |
1,302 |
1,310 |
1,258 |
1,283 |
+1.42% |
164,800 |
2024/9/13 |
1,263 |
1,278 |
1,255 |
1,265 |
+0.40% |
132,700 |
2024/9/12 |
1,252 |
1,260 |
1,234 |
1,260 |
+0.96% |
104,100 |
2024/9/11 |
1,293 |
1,296 |
1,238 |
1,248 |
-0.16% |
102,500 |
2024/9/10 |
1,270 |
1,282 |
1,246 |
1,250 |
-0.48% |
31,000 |
2024/9/9 |
1,249 |
1,264 |
1,241 |
1,256 |
-0.79% |
59,300 |
2024/9/6 |
1,293 |
1,293 |
1,260 |
1,266 |
-1.86% |
60,700 |
2024/9/5 |
1,313 |
1,313 |
1,282 |
1,290 |
-0.46% |
89,300 |
2024/9/4 |
1,309 |
1,320 |
1,292 |
1,296 |
-1.07% |
98,800 |
2024/9/3 |
1,297 |
1,326 |
1,289 |
1,310 |
+3.39% |
109,800 |
2024/9/2 |
1,266 |
1,275 |
1,259 |
1,267 |
+0.08% |
51,500 |
2024/8/30 |
1,260 |
1,268 |
1,252 |
1,266 |
+1.04% |
82,400 |
2024/8/29 |
1,266 |
1,275 |
1,243 |
1,253 |
-0.63% |
42,800 |
2024/8/28 |
1,289 |
1,295 |
1,261 |
1,261 |
-3.15% |
40,700 |
2024/8/27 |
1,296 |
1,307 |
1,283 |
1,302 |
+1.32% |
58,800 |
2024/8/26 |
1,309 |
1,313 |
1,283 |
1,285 |
-1.15% |
41,100 |
2024/8/23 |
1,320 |
1,332 |
1,300 |
1,300 |
-1.52% |
28,000 |
2024/8/22 |
1,317 |
1,335 |
1,311 |
1,320 |
+1.54% |
54,700 |
2024/8/21 |
1,303 |
1,315 |
1,291 |
1,300 |
-2.48% |
33,000 |
2024/8/20 |
1,334 |
1,341 |
1,310 |
1,333 |
+2.22% |
55,800 |
2024/8/19 |
1,326 |
1,343 |
1,304 |
1,304 |
-2.10% |
58,500 |
2024/8/16 |
1,304 |
1,345 |
1,303 |
1,332 |
+3.82% |
80,800 |
2024/8/15 |
1,269 |
1,285 |
1,256 |
1,283 |
+1.91% |
40,300 |
2024/8/14 |
1,260 |
1,267 |
1,241 |
1,259 |
+0.00% |
67,900 |
2024/8/13 |
1,211 |
1,266 |
1,204 |
1,259 |
-3.23% |
75,300 |
2024/8/9 |
1,296 |
1,312 |
1,284 |
1,301 |
+2.76% |
83,100 |
2024/8/8 |
1,253 |
1,298 |
1,245 |
1,266 |
-1.09% |
54,000 |
2024/8/7 |
1,247 |
1,310 |
1,237 |
1,280 |
+0.47% |
61,600 |
2024/8/6 |
1,300 |
1,310 |
1,230 |
1,274 |
-1.32% |
110,700 |
2024/8/5 |
1,259 |
1,291 |
1,155 |
1,291 |
-3.94% |
96,200 |
2024/8/2 |
1,389 |
1,396 |
1,342 |
1,344 |
-7.25% |
77,000 |
2024/8/1 |
1,459 |
1,477 |
1,434 |
1,449 |
-2.49% |
58,000 |
2024/7/31 |
1,467 |
1,491 |
1,461 |
1,486 |
+0.07% |
61,800 |
2024/7/30 |
1,488 |
1,488 |
1,469 |
1,485 |
-0.27% |
54,900 |
2024/7/29 |
1,496 |
1,496 |
1,470 |
1,489 |
+1.02% |
68,600 |
2024/7/26 |
1,483 |
1,486 |
1,459 |
1,474 |
-0.61% |
36,400 |
2024/7/25 |
1,503 |
1,506 |
1,477 |
1,483 |
-2.37% |
78,700 |
2024/7/24 |
1,534 |
1,558 |
1,516 |
1,519 |
-2.13% |
32,100 |
2024/7/23 |
1,540 |
1,558 |
1,534 |
1,552 |
+2.04% |
29,200 |
2024/7/22 |
1,574 |
1,574 |
1,521 |
1,521 |
-3.37% |
47,500 |
2024/7/19 |
1,579 |
1,591 |
1,563 |
1,574 |
-0.38% |
65,000 |
2024/7/18 |
1,606 |
1,618 |
1,580 |
1,580 |
-3.60% |
37,800 |
2024/7/17 |
1,654 |
1,654 |
1,627 |
1,639 |
-0.06% |
45,200 |
2024/7/16 |
1,635 |
1,656 |
1,623 |
1,640 |
+1.80% |
92,700 |
2024/7/12 |
1,600 |
1,622 |
1,600 |
1,611 |
+0.88% |
47,900 |
2024/7/11 |
1,620 |
1,621 |
1,592 |
1,597 |
+0.19% |
53,200 |
2024/7/10 |
1,615 |
1,621 |
1,586 |
1,594 |
-1.54% |
63,300 |
2024/7/9 |
1,620 |
1,624 |
1,613 |
1,619 |
+0.37% |
59,200 |
2024/7/8 |
1,603 |
1,621 |
1,603 |
1,613 |
+0.00% |
42,400 |
2024/7/5 |
1,618 |
1,626 |
1,608 |
1,613 |
-0.31% |
50,000 |
2024/7/4 |
1,614 |
1,621 |
1,606 |
1,618 |
+0.25% |
43,900 |
2024/7/3 |
1,619 |
1,622 |
1,607 |
1,614 |
-0.92% |
52,900 |
2024/7/2 |
1,645 |
1,650 |
1,623 |
1,629 |
-0.43% |
84,400 |
2024/7/1 |
1,645 |
1,651 |
1,626 |
1,636 |
-0.49% |
76,100 |
2024/6/28 |
1,670 |
1,670 |
1,623 |
1,644 |
-1.56% |
93,300 |
2024/6/27 |
1,664 |
1,679 |
1,654 |
1,670 |
+0.06% |
116,100 |
2024/6/26 |
1,698 |
1,699 |
1,629 |
1,669 |
-1.53% |
156,300 |
2024/6/25 |
1,671 |
1,700 |
1,668 |
1,695 |
+3.67% |
170,100 |
2024/6/24 |
1,616 |
1,645 |
1,610 |
1,635 |
+3.42% |
149,200 |
2024/6/21 |
1,594 |
1,604 |
1,579 |
1,581 |
+0.70% |
183,300 |
2024/6/20 |
1,546 |
1,574 |
1,546 |
1,570 |
+2.68% |
169,800 |
2024/6/19 |
1,500 |
1,554 |
1,500 |
1,529 |
+2.27% |
68,100 |
2024/6/18 |
1,487 |
1,496 |
1,478 |
1,495 |
+1.29% |
59,900 |
2024/6/17 |
1,487 |
1,500 |
1,454 |
1,476 |
+0.20% |
111,300 |
2024/6/14 |
1,451 |
1,475 |
1,451 |
1,473 |
+1.17% |
108,600 |
2024/6/13 |
1,485 |
1,492 |
1,449 |
1,456 |
-1.95% |
57,500 |
2024/6/12 |
1,494 |
1,496 |
1,480 |
1,485 |
-0.60% |
39,000 |
2024/6/11 |
1,522 |
1,526 |
1,494 |
1,494 |
-1.84% |
57,300 |
2024/6/10 |
1,500 |
1,562 |
1,500 |
1,522 |
+3.89% |
135,700 |
2024/6/7 |
1,435 |
1,468 |
1,435 |
1,465 |
+2.95% |
56,600 |
2024/6/6 |
1,410 |
1,428 |
1,410 |
1,423 |
+1.28% |
69,100 |
2024/6/5 |
1,406 |
1,411 |
1,399 |
1,405 |
-0.71% |
57,600 |
2024/6/4 |
1,412 |
1,420 |
1,406 |
1,415 |
+0.71% |
56,300 |
2024/6/3 |
1,388 |
1,417 |
1,388 |
1,405 |
+2.48% |
58,500 |
2024/5/31 |
1,349 |
1,373 |
1,349 |
1,371 |
+2.85% |
42,300 |
2024/5/30 |
1,320 |
1,340 |
1,316 |
1,333 |
+0.30% |
73,400 |
2024/5/29 |
1,347 |
1,354 |
1,329 |
1,329 |
-1.34% |
43,300 |
2024/5/28 |
1,339 |
1,347 |
1,335 |
1,347 |
+1.51% |
48,400 |
2024/5/27 |
1,324 |
1,332 |
1,318 |
1,327 |
+0.23% |
74,900 |
2024/5/24 |
1,315 |
1,324 |
1,299 |
1,324 |
-0.68% |
64,300 |
2024/5/23 |
1,330 |
1,339 |
1,326 |
1,333 |
+0.30% |
47,300 |
2024/5/22 |
1,333 |
1,336 |
1,325 |
1,329 |
-0.30% |
70,400 |
2024/5/21 |
1,351 |
1,352 |
1,325 |
1,333 |
-1.99% |
81,400 |
2024/5/20 |
1,337 |
1,370 |
1,337 |
1,360 |
+0.67% |
61,400 |
2024/5/17 |
1,343 |
1,355 |
1,335 |
1,351 |
+0.45% |
19,800 |
2024/5/16 |
1,342 |
1,352 |
1,318 |
1,345 |
+0.22% |
94,600 |
2024/5/15 |
1,352 |
1,365 |
1,342 |
1,342 |
-0.74% |
47,600 |
2024/5/14 |
1,401 |
1,403 |
1,338 |
1,352 |
-3.43% |
103,200 |
2024/5/13 |
1,393 |
1,406 |
1,389 |
1,400 |
+0.50% |
68,900 |
2024/5/10 |
1,374 |
1,409 |
1,373 |
1,393 |
+1.46% |
143,900 |
2024/5/9 |
1,357 |
1,380 |
1,357 |
1,373 |
+1.18% |
68,200 |
2024/5/8 |
1,361 |
1,366 |
1,351 |
1,357 |
-0.29% |
49,900 |
2024/5/7 |
1,350 |
1,362 |
1,342 |
1,361 |
+0.44% |
81,100 |
2024/5/2 |
1,355 |
1,368 |
1,350 |
1,355 |
+0.00% |
49,100 |
2024/5/1 |
1,350 |
1,363 |
1,350 |
1,355 |
+0.44% |
102,200 |
2024/4/30 |
1,345 |
1,349 |
1,334 |
1,349 |
+0.30% |
64,000 |
2024/4/26 |
1,335 |
1,350 |
1,329 |
1,345 |
+0.75% |
65,600 |
2024/4/25 |
1,342 |
1,343 |
1,331 |
1,335 |
-0.60% |
89,600 |
2024/4/24 |
1,338 |
1,343 |
1,331 |
1,343 |
+0.37% |
52,000 |
2024/4/23 |
1,336 |
1,349 |
1,329 |
1,338 |
+0.22% |
53,200 |
2024/4/22 |
1,335 |
1,340 |
1,321 |
1,335 |
+1.37% |
58,300 |
2024/4/19 |
1,330 |
1,337 |
1,295 |
1,317 |
-1.42% |
107,400 |
2024/4/18 |
1,321 |
1,347 |
1,312 |
1,336 |
+1.14% |
44,400 |
2024/4/17 |
1,330 |
1,335 |
1,313 |
1,321 |
-0.75% |
56,700 |
2024/4/16 |
1,327 |
1,353 |
1,326 |
1,331 |
-0.22% |
131,600 |
2024/4/15 |
1,338 |
1,338 |
1,328 |
1,334 |
-0.89% |
31,100 |
2024/4/12 |
1,345 |
1,356 |
1,339 |
1,346 |
+0.67% |
73,600 |
2024/4/11 |
1,331 |
1,339 |
1,327 |
1,337 |
-0.59% |
42,000 |
2024/4/10 |
1,346 |
1,354 |
1,345 |
1,345 |
-0.30% |
46,000 |
2024/4/9 |
1,348 |
1,356 |
1,338 |
1,349 |
+0.15% |
33,700 |
2024/4/8 |
1,344 |
1,348 |
1,338 |
1,347 |
+0.97% |
37,500 |
2024/4/5 |
1,312 |
1,337 |
1,312 |
1,334 |
+0.00% |
56,400 |
2024/4/4 |
1,321 |
1,341 |
1,321 |
1,334 |
+1.06% |
45,000 |
2024/4/3 |
1,312 |
1,334 |
1,306 |
1,320 |
+0.61% |
60,600 |
2024/4/2 |
1,338 |
1,349 |
1,312 |
1,312 |
-2.31% |
65,500 |
2024/4/1 |
1,350 |
1,358 |
1,331 |
1,343 |
-0.89% |
74,200 |
2024/3/29 |
1,345 |
1,365 |
1,338 |
1,355 |
+0.82% |
66,400 |
2024/3/28 |
1,345 |
1,357 |
1,341 |
1,344 |
-1.25% |
101,700 |
2024/3/27 |
1,358 |
1,367 |
1,351 |
1,361 |
+1.19% |
89,400 |
2024/3/26 |
1,337 |
1,353 |
1,335 |
1,345 |
+0.67% |
106,400 |
|