日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,393 |
1,393 |
1,337 |
1,363 |
-2.29% |
42,800 |
2024/9/18 |
1,388 |
1,428 |
1,354 |
1,395 |
+1.45% |
68,600 |
2024/9/17 |
1,358 |
1,388 |
1,328 |
1,375 |
+5.93% |
98,700 |
2024/9/13 |
1,307 |
1,323 |
1,294 |
1,298 |
-0.46% |
37,200 |
2024/9/12 |
1,282 |
1,323 |
1,282 |
1,304 |
+1.72% |
42,400 |
2024/9/11 |
1,348 |
1,348 |
1,272 |
1,282 |
-5.32% |
34,600 |
2024/9/10 |
1,368 |
1,373 |
1,343 |
1,354 |
-0.66% |
18,600 |
2024/9/9 |
1,315 |
1,375 |
1,315 |
1,363 |
-0.15% |
26,800 |
2024/9/6 |
1,362 |
1,376 |
1,351 |
1,365 |
-0.22% |
16,600 |
2024/9/5 |
1,343 |
1,391 |
1,343 |
1,368 |
+0.44% |
27,700 |
2024/9/4 |
1,359 |
1,362 |
1,336 |
1,362 |
-1.94% |
25,100 |
2024/9/3 |
1,384 |
1,397 |
1,378 |
1,389 |
+0.22% |
7,500 |
2024/9/2 |
1,409 |
1,410 |
1,375 |
1,386 |
-1.56% |
22,800 |
2024/8/30 |
1,388 |
1,418 |
1,388 |
1,408 |
+0.93% |
16,800 |
2024/8/29 |
1,394 |
1,417 |
1,380 |
1,395 |
+0.65% |
33,800 |
2024/8/28 |
1,362 |
1,388 |
1,360 |
1,386 |
+0.95% |
13,800 |
2024/8/27 |
1,357 |
1,379 |
1,348 |
1,373 |
+1.40% |
31,100 |
2024/8/26 |
1,385 |
1,385 |
1,333 |
1,354 |
-2.87% |
16,500 |
2024/8/23 |
1,357 |
1,394 |
1,339 |
1,394 |
+2.50% |
33,800 |
2024/8/22 |
1,325 |
1,366 |
1,325 |
1,360 |
+2.72% |
21,800 |
2024/8/21 |
1,304 |
1,338 |
1,304 |
1,324 |
-0.60% |
25,100 |
2024/8/20 |
1,322 |
1,332 |
1,301 |
1,332 |
+2.86% |
26,100 |
2024/8/19 |
1,261 |
1,336 |
1,261 |
1,295 |
+1.97% |
53,000 |
2024/8/16 |
1,248 |
1,274 |
1,237 |
1,270 |
+3.67% |
27,100 |
2024/8/15 |
1,222 |
1,234 |
1,210 |
1,225 |
+0.00% |
21,300 |
2024/8/14 |
1,192 |
1,236 |
1,177 |
1,225 |
+2.77% |
25,200 |
2024/8/13 |
1,158 |
1,192 |
1,156 |
1,192 |
+2.94% |
23,100 |
2024/8/9 |
1,168 |
1,180 |
1,139 |
1,158 |
+0.96% |
43,300 |
2024/8/8 |
1,175 |
1,199 |
1,136 |
1,147 |
-4.58% |
41,600 |
2024/8/7 |
1,202 |
1,228 |
1,167 |
1,202 |
-2.12% |
36,600 |
2024/8/6 |
1,198 |
1,246 |
1,163 |
1,228 |
+22.55% |
63,000 |
2024/8/5 |
1,136 |
1,163 |
1,000 |
1,002 |
-19.65% |
96,400 |
2024/8/2 |
1,301 |
1,311 |
1,247 |
1,247 |
-8.17% |
55,300 |
2024/8/1 |
1,434 |
1,440 |
1,353 |
1,358 |
-6.22% |
32,100 |
2024/7/31 |
1,371 |
1,448 |
1,371 |
1,448 |
+4.85% |
42,400 |
2024/7/30 |
1,411 |
1,411 |
1,380 |
1,381 |
-2.06% |
14,400 |
2024/7/29 |
1,389 |
1,410 |
1,370 |
1,410 |
+2.99% |
27,200 |
2024/7/26 |
1,362 |
1,379 |
1,354 |
1,369 |
+1.63% |
24,200 |
2024/7/25 |
1,352 |
1,369 |
1,346 |
1,347 |
-2.39% |
24,700 |
2024/7/24 |
1,386 |
1,396 |
1,374 |
1,380 |
-0.43% |
18,600 |
2024/7/23 |
1,410 |
1,418 |
1,365 |
1,386 |
-1.70% |
56,800 |
2024/7/22 |
1,383 |
1,414 |
1,381 |
1,410 |
+1.44% |
36,000 |
2024/7/19 |
1,400 |
1,401 |
1,386 |
1,390 |
-1.14% |
17,200 |
2024/7/18 |
1,405 |
1,434 |
1,405 |
1,406 |
-1.19% |
42,800 |
2024/7/17 |
1,410 |
1,432 |
1,406 |
1,423 |
+1.72% |
61,900 |
2024/7/16 |
1,398 |
1,414 |
1,396 |
1,399 |
+0.65% |
41,200 |
2024/7/12 |
1,370 |
1,412 |
1,369 |
1,390 |
+1.24% |
70,400 |
2024/7/11 |
1,341 |
1,391 |
1,335 |
1,373 |
+2.85% |
91,800 |
2024/7/10 |
1,293 |
1,340 |
1,293 |
1,335 |
+2.46% |
44,300 |
2024/7/9 |
1,294 |
1,310 |
1,291 |
1,303 |
+1.32% |
37,000 |
2024/7/8 |
1,291 |
1,297 |
1,277 |
1,286 |
+0.00% |
56,100 |
2024/7/5 |
1,312 |
1,312 |
1,286 |
1,286 |
-2.35% |
46,000 |
2024/7/4 |
1,337 |
1,337 |
1,311 |
1,317 |
-0.83% |
21,900 |
2024/7/3 |
1,345 |
1,350 |
1,322 |
1,328 |
-1.63% |
18,800 |
2024/7/2 |
1,308 |
1,356 |
1,308 |
1,350 |
+4.17% |
63,900 |
2024/7/1 |
1,305 |
1,312 |
1,290 |
1,296 |
-0.54% |
28,500 |
2024/6/28 |
1,352 |
1,356 |
1,295 |
1,303 |
-3.62% |
63,700 |
2024/6/27 |
1,342 |
1,356 |
1,342 |
1,352 |
+0.22% |
17,300 |
2024/6/26 |
1,350 |
1,352 |
1,339 |
1,349 |
+0.00% |
28,100 |
2024/6/25 |
1,349 |
1,360 |
1,329 |
1,349 |
+0.07% |
37,600 |
2024/6/24 |
1,343 |
1,348 |
1,323 |
1,348 |
+1.74% |
26,000 |
2024/6/21 |
1,348 |
1,367 |
1,325 |
1,325 |
-0.75% |
31,400 |
2024/6/20 |
1,372 |
1,390 |
1,330 |
1,335 |
-3.19% |
57,600 |
2024/6/19 |
1,397 |
1,397 |
1,363 |
1,379 |
-1.29% |
62,000 |
2024/6/18 |
1,335 |
1,412 |
1,330 |
1,397 |
+7.05% |
148,700 |
2024/6/17 |
1,256 |
1,336 |
1,256 |
1,305 |
-0.84% |
104,700 |
2024/6/14 |
1,327 |
1,350 |
1,304 |
1,316 |
-0.98% |
67,500 |
2024/6/13 |
1,361 |
1,361 |
1,329 |
1,329 |
-1.92% |
27,700 |
2024/6/12 |
1,350 |
1,368 |
1,350 |
1,355 |
-0.81% |
36,200 |
2024/6/11 |
1,376 |
1,379 |
1,356 |
1,366 |
-0.73% |
24,100 |
2024/6/10 |
1,358 |
1,380 |
1,357 |
1,376 |
+1.40% |
42,000 |
2024/6/7 |
1,355 |
1,360 |
1,342 |
1,357 |
-0.15% |
25,500 |
2024/6/6 |
1,378 |
1,378 |
1,351 |
1,359 |
-1.16% |
26,100 |
2024/6/5 |
1,348 |
1,377 |
1,346 |
1,375 |
+1.03% |
38,300 |
2024/6/4 |
1,360 |
1,366 |
1,348 |
1,361 |
+0.07% |
21,500 |
2024/6/3 |
1,356 |
1,360 |
1,346 |
1,360 |
+1.72% |
26,600 |
2024/5/31 |
1,328 |
1,345 |
1,326 |
1,337 |
+0.68% |
21,300 |
2024/5/30 |
1,315 |
1,328 |
1,299 |
1,328 |
+1.14% |
39,300 |
2024/5/29 |
1,349 |
1,360 |
1,307 |
1,313 |
-2.67% |
33,600 |
2024/5/28 |
1,355 |
1,382 |
1,345 |
1,349 |
-0.81% |
43,500 |
2024/5/27 |
1,364 |
1,379 |
1,348 |
1,360 |
-0.29% |
36,400 |
2024/5/24 |
1,330 |
1,390 |
1,322 |
1,364 |
+1.49% |
101,000 |
2024/5/23 |
1,330 |
1,344 |
1,303 |
1,344 |
+1.82% |
44,300 |
2024/5/22 |
1,308 |
1,332 |
1,301 |
1,320 |
+1.62% |
45,400 |
2024/5/21 |
1,291 |
1,313 |
1,291 |
1,299 |
+0.62% |
21,100 |
2024/5/20 |
1,260 |
1,298 |
1,260 |
1,291 |
+2.46% |
31,100 |
2024/5/17 |
1,261 |
1,265 |
1,251 |
1,260 |
-0.47% |
29,600 |
2024/5/16 |
1,281 |
1,288 |
1,261 |
1,266 |
-1.09% |
44,000 |
2024/5/15 |
1,290 |
1,292 |
1,272 |
1,280 |
+0.71% |
35,700 |
2024/5/14 |
1,270 |
1,281 |
1,261 |
1,271 |
-0.08% |
50,200 |
2024/5/13 |
1,305 |
1,305 |
1,269 |
1,272 |
-2.90% |
57,500 |
2024/5/10 |
1,338 |
1,340 |
1,309 |
1,310 |
-1.13% |
30,800 |
2024/5/9 |
1,326 |
1,338 |
1,319 |
1,325 |
-0.08% |
24,600 |
2024/5/8 |
1,320 |
1,340 |
1,320 |
1,326 |
+0.15% |
32,800 |
2024/5/7 |
1,320 |
1,326 |
1,310 |
1,324 |
+1.38% |
30,600 |
2024/5/2 |
1,303 |
1,329 |
1,295 |
1,306 |
+0.31% |
32,300 |
2024/5/1 |
1,315 |
1,316 |
1,287 |
1,302 |
-1.88% |
37,000 |
2024/4/30 |
1,320 |
1,336 |
1,312 |
1,327 |
+1.76% |
33,400 |
2024/4/26 |
1,290 |
1,310 |
1,284 |
1,304 |
+0.54% |
29,000 |
2024/4/25 |
1,296 |
1,308 |
1,285 |
1,297 |
+0.15% |
33,200 |
2024/4/24 |
1,303 |
1,310 |
1,291 |
1,295 |
+0.70% |
52,300 |
2024/4/23 |
1,300 |
1,300 |
1,270 |
1,286 |
+0.31% |
22,700 |
2024/4/22 |
1,283 |
1,299 |
1,271 |
1,282 |
+0.71% |
50,300 |
2024/4/19 |
1,300 |
1,305 |
1,259 |
1,273 |
-2.53% |
60,200 |
2024/4/18 |
1,275 |
1,316 |
1,265 |
1,306 |
+1.32% |
45,600 |
2024/4/17 |
1,312 |
1,316 |
1,276 |
1,289 |
-1.75% |
63,500 |
2024/4/16 |
1,346 |
1,365 |
1,310 |
1,312 |
-3.53% |
73,900 |
2024/4/15 |
1,350 |
1,361 |
1,337 |
1,360 |
-0.80% |
59,500 |
2024/4/12 |
1,367 |
1,390 |
1,345 |
1,371 |
+0.44% |
84,800 |
2024/4/11 |
1,309 |
1,365 |
1,303 |
1,365 |
+3.80% |
100,000 |
2024/4/10 |
1,324 |
1,345 |
1,313 |
1,315 |
-1.13% |
43,000 |
2024/4/9 |
1,324 |
1,335 |
1,318 |
1,330 |
+0.45% |
26,900 |
2024/4/8 |
1,331 |
1,339 |
1,311 |
1,324 |
+0.23% |
23,700 |
2024/4/5 |
1,313 |
1,325 |
1,301 |
1,321 |
-0.60% |
32,700 |
2024/4/4 |
1,357 |
1,367 |
1,324 |
1,329 |
-1.99% |
35,100 |
2024/4/3 |
1,362 |
1,377 |
1,342 |
1,356 |
-1.24% |
51,200 |
2024/4/2 |
1,360 |
1,398 |
1,344 |
1,373 |
+2.16% |
104,000 |
2024/4/1 |
1,359 |
1,366 |
1,344 |
1,344 |
-0.15% |
60,100 |
2024/3/29 |
1,313 |
1,347 |
1,313 |
1,346 |
+2.59% |
57,900 |
2024/3/28 |
1,319 |
1,319 |
1,305 |
1,312 |
+0.08% |
30,800 |
2024/3/27 |
1,318 |
1,318 |
1,305 |
1,311 |
+0.08% |
41,800 |
2024/3/26 |
1,301 |
1,318 |
1,300 |
1,310 |
+0.54% |
24,200 |
2024/3/25 |
1,320 |
1,335 |
1,301 |
1,303 |
-1.51% |
43,500 |
|