日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
1,469 |
1,477 |
1,448 |
1,470 |
+2.08% |
11,100 |
2024/9/19 |
1,414 |
1,443 |
1,398 |
1,440 |
+4.05% |
21,000 |
2024/9/18 |
1,406 |
1,417 |
1,382 |
1,384 |
-1.07% |
15,300 |
2024/9/17 |
1,430 |
1,430 |
1,377 |
1,399 |
-2.51% |
27,100 |
2024/9/13 |
1,462 |
1,464 |
1,435 |
1,435 |
-1.85% |
7,200 |
2024/9/12 |
1,417 |
1,462 |
1,417 |
1,462 |
+4.80% |
12,500 |
2024/9/11 |
1,413 |
1,420 |
1,380 |
1,395 |
-2.11% |
21,800 |
2024/9/10 |
1,453 |
1,460 |
1,425 |
1,425 |
-0.84% |
9,300 |
2024/9/9 |
1,405 |
1,490 |
1,393 |
1,437 |
+0.21% |
31,100 |
2024/9/6 |
1,460 |
1,462 |
1,434 |
1,434 |
-1.98% |
20,700 |
2024/9/5 |
1,450 |
1,486 |
1,433 |
1,463 |
-0.61% |
27,800 |
2024/9/4 |
1,498 |
1,498 |
1,438 |
1,472 |
-3.22% |
62,300 |
2024/9/3 |
1,561 |
1,561 |
1,520 |
1,521 |
-2.50% |
36,000 |
2024/9/2 |
1,585 |
1,587 |
1,555 |
1,560 |
-1.39% |
28,100 |
2024/8/30 |
1,556 |
1,583 |
1,537 |
1,582 |
+1.67% |
25,300 |
2024/8/29 |
1,535 |
1,561 |
1,520 |
1,556 |
+1.04% |
22,700 |
2024/8/28 |
1,559 |
1,559 |
1,529 |
1,540 |
-1.72% |
12,500 |
2024/8/27 |
1,545 |
1,567 |
1,523 |
1,567 |
+0.19% |
21,600 |
2024/8/26 |
1,560 |
1,564 |
1,522 |
1,564 |
-0.06% |
24,400 |
2024/8/23 |
1,598 |
1,598 |
1,553 |
1,565 |
-2.07% |
23,900 |
2024/8/22 |
1,573 |
1,598 |
1,561 |
1,598 |
+1.27% |
20,200 |
2024/8/21 |
1,579 |
1,590 |
1,552 |
1,578 |
-2.17% |
36,800 |
2024/8/20 |
1,555 |
1,613 |
1,553 |
1,613 |
+4.00% |
33,200 |
2024/8/19 |
1,553 |
1,575 |
1,525 |
1,551 |
-1.52% |
31,500 |
2024/8/16 |
1,540 |
1,576 |
1,530 |
1,575 |
+3.96% |
48,700 |
2024/8/15 |
1,494 |
1,531 |
1,488 |
1,515 |
+1.41% |
68,300 |
2024/8/14 |
1,467 |
1,516 |
1,450 |
1,494 |
+1.84% |
55,200 |
2024/8/13 |
1,432 |
1,480 |
1,432 |
1,467 |
+2.66% |
60,500 |
2024/8/9 |
1,446 |
1,449 |
1,407 |
1,429 |
+0.92% |
48,000 |
2024/8/8 |
1,427 |
1,440 |
1,390 |
1,416 |
-2.55% |
62,500 |
2024/8/7 |
1,437 |
1,500 |
1,402 |
1,453 |
-0.14% |
48,900 |
2024/8/6 |
1,448 |
1,512 |
1,417 |
1,455 |
+9.48% |
70,600 |
2024/8/5 |
1,480 |
1,520 |
1,299 |
1,329 |
-14.31% |
121,600 |
2024/8/2 |
1,621 |
1,621 |
1,551 |
1,551 |
-6.62% |
93,900 |
2024/8/1 |
1,764 |
1,781 |
1,651 |
1,661 |
-4.60% |
96,600 |
2024/7/31 |
1,800 |
1,808 |
1,709 |
1,741 |
-14.11% |
204,500 |
2024/7/30 |
2,060 |
2,060 |
1,983 |
2,027 |
-1.41% |
49,600 |
2024/7/29 |
2,062 |
2,091 |
2,047 |
2,056 |
+0.19% |
34,200 |
2024/7/26 |
2,075 |
2,092 |
2,051 |
2,052 |
-1.11% |
17,300 |
2024/7/25 |
2,102 |
2,118 |
2,064 |
2,075 |
-3.80% |
31,700 |
2024/7/24 |
2,141 |
2,184 |
2,135 |
2,157 |
+0.65% |
10,100 |
2024/7/23 |
2,160 |
2,191 |
2,120 |
2,143 |
-0.79% |
23,800 |
2024/7/22 |
2,178 |
2,178 |
2,134 |
2,160 |
-0.83% |
17,200 |
2024/7/19 |
2,190 |
2,200 |
2,160 |
2,178 |
-0.91% |
33,200 |
2024/7/18 |
2,278 |
2,278 |
2,191 |
2,198 |
-3.89% |
31,500 |
2024/7/17 |
2,320 |
2,320 |
2,281 |
2,287 |
-1.38% |
9,500 |
2024/7/16 |
2,280 |
2,320 |
2,275 |
2,319 |
+1.22% |
21,700 |
2024/7/12 |
2,275 |
2,300 |
2,271 |
2,291 |
+0.70% |
9,400 |
2024/7/11 |
2,289 |
2,296 |
2,265 |
2,275 |
+0.40% |
11,000 |
2024/7/10 |
2,356 |
2,356 |
2,255 |
2,266 |
-3.20% |
19,700 |
2024/7/9 |
2,330 |
2,358 |
2,319 |
2,341 |
+1.17% |
11,400 |
2024/7/8 |
2,323 |
2,367 |
2,312 |
2,314 |
-0.81% |
9,400 |
2024/7/5 |
2,378 |
2,378 |
2,333 |
2,333 |
-1.56% |
15,700 |
2024/7/4 |
2,365 |
2,385 |
2,344 |
2,370 |
-0.21% |
13,300 |
2024/7/3 |
2,348 |
2,400 |
2,348 |
2,375 |
+0.13% |
16,100 |
2024/7/2 |
2,392 |
2,392 |
2,342 |
2,372 |
-0.34% |
14,700 |
2024/7/1 |
2,375 |
2,388 |
2,358 |
2,380 |
+0.21% |
11,600 |
2024/6/28 |
2,375 |
2,377 |
2,347 |
2,375 |
+0.30% |
8,000 |
2024/6/27 |
2,375 |
2,375 |
2,337 |
2,368 |
-0.29% |
6,600 |
2024/6/26 |
2,376 |
2,385 |
2,320 |
2,375 |
+0.30% |
12,400 |
2024/6/25 |
2,339 |
2,375 |
2,303 |
2,368 |
+2.16% |
26,600 |
2024/6/24 |
2,293 |
2,320 |
2,290 |
2,318 |
+1.09% |
15,800 |
2024/6/21 |
2,294 |
2,307 |
2,270 |
2,293 |
-0.04% |
18,200 |
2024/6/20 |
2,251 |
2,302 |
2,251 |
2,294 |
+1.37% |
20,400 |
2024/6/19 |
2,332 |
2,358 |
2,249 |
2,263 |
-3.33% |
24,800 |
2024/6/18 |
2,312 |
2,358 |
2,312 |
2,341 |
+1.74% |
14,400 |
2024/6/17 |
2,348 |
2,359 |
2,301 |
2,301 |
-2.87% |
14,000 |
2024/6/14 |
2,346 |
2,393 |
2,346 |
2,369 |
+0.25% |
19,100 |
2024/6/13 |
2,429 |
2,431 |
2,348 |
2,363 |
-1.87% |
25,200 |
2024/6/12 |
2,355 |
2,413 |
2,355 |
2,408 |
+1.90% |
47,600 |
2024/6/11 |
2,317 |
2,376 |
2,309 |
2,363 |
+3.28% |
47,600 |
2024/6/10 |
2,230 |
2,313 |
2,230 |
2,288 |
+2.83% |
24,100 |
2024/6/7 |
2,232 |
2,251 |
2,213 |
2,225 |
-0.98% |
18,600 |
2024/6/6 |
2,251 |
2,269 |
2,232 |
2,247 |
+0.49% |
10,900 |
2024/6/5 |
2,270 |
2,275 |
2,236 |
2,236 |
-1.11% |
10,700 |
2024/6/4 |
2,259 |
2,271 |
2,239 |
2,261 |
-0.70% |
11,000 |
2024/6/3 |
2,253 |
2,290 |
2,231 |
2,277 |
+1.07% |
17,000 |
2024/5/31 |
2,242 |
2,263 |
2,225 |
2,253 |
+0.49% |
18,400 |
2024/5/30 |
2,199 |
2,267 |
2,192 |
2,242 |
+1.17% |
52,000 |
2024/5/29 |
2,245 |
2,280 |
2,216 |
2,216 |
-0.63% |
36,100 |
2024/5/28 |
2,200 |
2,240 |
2,200 |
2,230 |
+0.86% |
21,600 |
2024/5/27 |
2,210 |
2,241 |
2,181 |
2,211 |
+1.01% |
18,300 |
2024/5/24 |
2,157 |
2,215 |
2,154 |
2,189 |
+0.00% |
15,000 |
2024/5/23 |
2,188 |
2,222 |
2,179 |
2,189 |
+0.78% |
17,000 |
2024/5/22 |
2,192 |
2,196 |
2,163 |
2,172 |
-0.91% |
22,500 |
2024/5/21 |
2,201 |
2,211 |
2,181 |
2,192 |
-0.05% |
23,500 |
2024/5/20 |
2,165 |
2,218 |
2,164 |
2,193 |
+1.67% |
32,400 |
2024/5/17 |
2,158 |
2,184 |
2,137 |
2,157 |
-1.51% |
31,100 |
2024/5/16 |
2,239 |
2,260 |
2,190 |
2,190 |
-1.22% |
50,600 |
2024/5/15 |
2,111 |
2,259 |
2,111 |
2,217 |
+2.07% |
80,800 |
2024/5/14 |
2,150 |
2,177 |
2,121 |
2,172 |
+1.21% |
34,800 |
2024/5/13 |
2,109 |
2,150 |
2,098 |
2,146 |
+1.75% |
27,100 |
2024/5/10 |
2,103 |
2,118 |
2,089 |
2,109 |
+0.29% |
16,700 |
2024/5/9 |
2,119 |
2,119 |
2,090 |
2,103 |
-0.76% |
13,900 |
2024/5/8 |
2,139 |
2,151 |
2,118 |
2,119 |
-0.94% |
21,000 |
2024/5/7 |
2,105 |
2,145 |
2,102 |
2,139 |
+3.08% |
28,200 |
2024/5/2 |
2,085 |
2,097 |
2,066 |
2,075 |
-0.91% |
27,300 |
2024/5/1 |
2,108 |
2,125 |
2,092 |
2,094 |
-0.66% |
25,700 |
2024/4/30 |
2,092 |
2,132 |
2,079 |
2,108 |
+1.93% |
26,900 |
2024/4/26 |
2,042 |
2,078 |
2,020 |
2,068 |
+0.83% |
30,200 |
2024/4/25 |
2,070 |
2,091 |
2,045 |
2,051 |
-1.87% |
24,200 |
2024/4/24 |
2,045 |
2,123 |
2,039 |
2,090 |
+2.75% |
49,000 |
2024/4/23 |
2,080 |
2,096 |
2,010 |
2,034 |
-1.31% |
57,300 |
2024/4/22 |
2,099 |
2,099 |
2,045 |
2,061 |
-1.81% |
44,100 |
2024/4/19 |
2,172 |
2,174 |
2,059 |
2,099 |
-4.11% |
75,900 |
2024/4/18 |
2,175 |
2,213 |
2,140 |
2,189 |
+0.27% |
32,900 |
2024/4/17 |
2,267 |
2,267 |
2,183 |
2,183 |
-3.24% |
56,200 |
2024/4/16 |
2,307 |
2,312 |
2,256 |
2,256 |
-2.76% |
41,000 |
2024/4/15 |
2,314 |
2,338 |
2,312 |
2,320 |
-0.94% |
18,400 |
2024/4/12 |
2,329 |
2,344 |
2,318 |
2,342 |
+1.17% |
18,200 |
2024/4/11 |
2,311 |
2,319 |
2,292 |
2,315 |
+0.09% |
18,600 |
2024/4/10 |
2,310 |
2,320 |
2,295 |
2,313 |
+1.31% |
17,600 |
2024/4/9 |
2,269 |
2,296 |
2,268 |
2,283 |
+1.33% |
26,500 |
2024/4/8 |
2,270 |
2,287 |
2,242 |
2,253 |
+0.67% |
19,100 |
2024/4/5 |
2,225 |
2,260 |
2,212 |
2,238 |
-0.40% |
31,600 |
2024/4/4 |
2,310 |
2,310 |
2,236 |
2,247 |
-0.13% |
36,500 |
2024/4/3 |
2,240 |
2,279 |
2,211 |
2,250 |
-1.32% |
48,900 |
2024/4/2 |
2,318 |
2,318 |
2,265 |
2,280 |
-0.65% |
27,700 |
2024/4/1 |
2,375 |
2,396 |
2,288 |
2,295 |
-4.10% |
54,600 |
2024/3/29 |
2,399 |
2,409 |
2,354 |
2,393 |
+0.21% |
30,000 |
2024/3/28 |
2,375 |
2,404 |
2,360 |
2,388 |
-0.50% |
29,700 |
2024/3/27 |
2,399 |
2,422 |
2,390 |
2,400 |
-0.33% |
33,100 |
2024/3/26 |
2,382 |
2,428 |
2,382 |
2,408 |
+1.05% |
23,100 |
|