日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/25 |
1,648 |
1,648 |
1,603 |
1,621 |
-1.76% |
76,300 |
2024/9/24 |
1,661 |
1,661 |
1,616 |
1,650 |
+0.24% |
58,400 |
2024/9/20 |
1,672 |
1,672 |
1,638 |
1,646 |
-1.38% |
32,600 |
2024/9/19 |
1,671 |
1,687 |
1,655 |
1,669 |
+0.42% |
79,200 |
2024/9/18 |
1,628 |
1,662 |
1,628 |
1,662 |
+2.97% |
62,900 |
2024/9/17 |
1,631 |
1,645 |
1,593 |
1,614 |
-0.55% |
52,500 |
2024/9/13 |
1,604 |
1,639 |
1,599 |
1,623 |
+0.31% |
51,100 |
2024/9/12 |
1,591 |
1,641 |
1,577 |
1,618 |
+4.05% |
65,100 |
2024/9/11 |
1,590 |
1,590 |
1,545 |
1,555 |
-2.69% |
37,400 |
2024/9/10 |
1,612 |
1,635 |
1,588 |
1,598 |
-1.18% |
18,600 |
2024/9/9 |
1,597 |
1,632 |
1,592 |
1,617 |
+0.31% |
40,200 |
2024/9/6 |
1,670 |
1,670 |
1,599 |
1,612 |
-3.53% |
34,500 |
2024/9/5 |
1,635 |
1,678 |
1,626 |
1,671 |
+2.08% |
42,100 |
2024/9/4 |
1,601 |
1,661 |
1,601 |
1,637 |
+0.12% |
34,500 |
2024/9/3 |
1,627 |
1,650 |
1,617 |
1,635 |
+0.68% |
20,700 |
2024/9/2 |
1,645 |
1,645 |
1,598 |
1,624 |
-1.22% |
23,400 |
2024/8/30 |
1,616 |
1,644 |
1,614 |
1,644 |
+2.11% |
25,200 |
2024/8/29 |
1,620 |
1,631 |
1,598 |
1,610 |
-1.29% |
24,500 |
2024/8/28 |
1,622 |
1,631 |
1,591 |
1,631 |
-0.12% |
45,000 |
2024/8/27 |
1,652 |
1,658 |
1,628 |
1,633 |
-1.27% |
21,000 |
2024/8/26 |
1,646 |
1,662 |
1,620 |
1,654 |
+0.73% |
28,900 |
2024/8/23 |
1,670 |
1,670 |
1,634 |
1,642 |
-1.68% |
23,000 |
2024/8/22 |
1,628 |
1,670 |
1,617 |
1,670 |
+2.90% |
49,100 |
2024/8/21 |
1,642 |
1,643 |
1,594 |
1,623 |
-2.17% |
38,400 |
2024/8/20 |
1,598 |
1,660 |
1,593 |
1,659 |
+4.41% |
66,800 |
2024/8/19 |
1,613 |
1,629 |
1,578 |
1,589 |
-1.67% |
27,300 |
2024/8/16 |
1,600 |
1,629 |
1,600 |
1,616 |
+1.51% |
70,000 |
2024/8/15 |
1,547 |
1,600 |
1,547 |
1,592 |
+2.71% |
75,900 |
2024/8/14 |
1,530 |
1,550 |
1,516 |
1,550 |
+0.91% |
42,300 |
2024/8/13 |
1,521 |
1,544 |
1,509 |
1,536 |
+1.86% |
61,000 |
2024/8/9 |
1,489 |
1,534 |
1,463 |
1,508 |
+3.36% |
50,700 |
2024/8/8 |
1,464 |
1,497 |
1,454 |
1,459 |
-1.35% |
33,500 |
2024/8/7 |
1,450 |
1,505 |
1,420 |
1,479 |
+0.07% |
47,900 |
2024/8/6 |
1,385 |
1,480 |
1,384 |
1,478 |
+11.55% |
100,300 |
2024/8/5 |
1,372 |
1,424 |
1,315 |
1,325 |
-7.47% |
114,000 |
2024/8/2 |
1,473 |
1,483 |
1,430 |
1,432 |
-4.91% |
48,400 |
2024/8/1 |
1,525 |
1,544 |
1,468 |
1,506 |
-2.52% |
52,300 |
2024/7/31 |
1,511 |
1,545 |
1,503 |
1,545 |
+1.31% |
39,600 |
2024/7/30 |
1,520 |
1,530 |
1,486 |
1,525 |
-0.97% |
87,700 |
2024/7/29 |
1,470 |
1,540 |
1,455 |
1,540 |
+5.77% |
83,800 |
2024/7/26 |
1,423 |
1,471 |
1,423 |
1,456 |
+1.25% |
52,100 |
2024/7/25 |
1,410 |
1,474 |
1,402 |
1,438 |
+1.91% |
83,700 |
2024/7/24 |
1,443 |
1,444 |
1,411 |
1,411 |
-1.67% |
30,700 |
2024/7/23 |
1,434 |
1,447 |
1,432 |
1,435 |
+0.07% |
19,400 |
2024/7/22 |
1,460 |
1,464 |
1,428 |
1,434 |
-1.65% |
22,300 |
2024/7/19 |
1,482 |
1,484 |
1,450 |
1,458 |
-2.54% |
25,900 |
2024/7/18 |
1,497 |
1,517 |
1,496 |
1,496 |
-1.32% |
17,500 |
2024/7/17 |
1,509 |
1,525 |
1,497 |
1,516 |
+0.33% |
19,900 |
2024/7/16 |
1,469 |
1,526 |
1,462 |
1,511 |
+3.07% |
49,500 |
2024/7/12 |
1,490 |
1,518 |
1,461 |
1,466 |
-1.68% |
84,900 |
2024/7/11 |
1,467 |
1,499 |
1,465 |
1,491 |
+2.05% |
93,900 |
2024/7/10 |
1,455 |
1,462 |
1,439 |
1,461 |
+0.41% |
56,000 |
2024/7/9 |
1,425 |
1,470 |
1,425 |
1,455 |
+1.89% |
87,700 |
2024/7/8 |
1,485 |
1,485 |
1,420 |
1,428 |
-3.84% |
49,300 |
2024/7/5 |
1,507 |
1,509 |
1,473 |
1,485 |
-1.20% |
76,200 |
2024/7/4 |
1,486 |
1,514 |
1,486 |
1,503 |
+1.14% |
64,100 |
2024/7/3 |
1,456 |
1,504 |
1,456 |
1,486 |
+2.06% |
72,400 |
2024/7/2 |
1,443 |
1,464 |
1,442 |
1,456 |
+0.55% |
72,400 |
2024/7/1 |
1,449 |
1,464 |
1,441 |
1,448 |
+0.07% |
50,700 |
2024/6/28 |
1,482 |
1,484 |
1,433 |
1,447 |
-1.36% |
44,000 |
2024/6/27 |
1,509 |
1,515 |
1,467 |
1,467 |
-3.49% |
48,100 |
2024/6/26 |
1,499 |
1,524 |
1,487 |
1,520 |
+1.27% |
60,900 |
2024/6/25 |
1,463 |
1,505 |
1,463 |
1,501 |
+3.30% |
54,200 |
2024/6/24 |
1,453 |
1,457 |
1,418 |
1,453 |
+0.35% |
51,300 |
2024/6/21 |
1,444 |
1,488 |
1,435 |
1,448 |
+0.98% |
106,500 |
2024/6/20 |
1,474 |
1,480 |
1,416 |
1,434 |
-3.11% |
68,300 |
2024/6/19 |
1,502 |
1,509 |
1,478 |
1,480 |
-1.46% |
41,500 |
2024/6/18 |
1,513 |
1,516 |
1,492 |
1,502 |
+0.74% |
54,900 |
2024/6/17 |
1,515 |
1,525 |
1,484 |
1,491 |
-2.10% |
71,700 |
2024/6/14 |
1,514 |
1,539 |
1,502 |
1,523 |
-0.13% |
79,500 |
2024/6/13 |
1,543 |
1,561 |
1,523 |
1,525 |
-1.10% |
113,800 |
2024/6/12 |
1,542 |
1,578 |
1,539 |
1,542 |
+0.00% |
68,300 |
2024/6/11 |
1,558 |
1,569 |
1,539 |
1,542 |
-0.58% |
71,100 |
2024/6/10 |
1,531 |
1,557 |
1,520 |
1,551 |
+1.31% |
64,900 |
2024/6/7 |
1,494 |
1,543 |
1,492 |
1,531 |
+2.61% |
102,400 |
2024/6/6 |
1,496 |
1,507 |
1,487 |
1,492 |
-0.27% |
52,400 |
2024/6/5 |
1,501 |
1,518 |
1,490 |
1,496 |
-0.33% |
68,200 |
2024/6/4 |
1,473 |
1,512 |
1,466 |
1,501 |
+1.90% |
73,600 |
2024/6/3 |
1,479 |
1,490 |
1,456 |
1,473 |
+0.41% |
67,000 |
2024/5/31 |
1,430 |
1,472 |
1,430 |
1,467 |
+3.09% |
102,700 |
2024/5/30 |
1,380 |
1,424 |
1,374 |
1,423 |
+3.12% |
78,700 |
2024/5/29 |
1,374 |
1,395 |
1,365 |
1,380 |
+0.44% |
63,000 |
2024/5/28 |
1,348 |
1,376 |
1,348 |
1,374 |
+1.93% |
57,700 |
2024/5/27 |
1,322 |
1,350 |
1,315 |
1,348 |
+2.20% |
41,800 |
2024/5/24 |
1,339 |
1,351 |
1,319 |
1,319 |
-1.49% |
49,400 |
2024/5/23 |
1,326 |
1,351 |
1,321 |
1,339 |
+2.06% |
44,100 |
2024/5/22 |
1,316 |
1,327 |
1,307 |
1,312 |
-0.38% |
23,700 |
2024/5/21 |
1,329 |
1,329 |
1,315 |
1,317 |
-0.53% |
13,000 |
2024/5/20 |
1,320 |
1,326 |
1,313 |
1,324 |
+0.15% |
22,400 |
2024/5/17 |
1,352 |
1,352 |
1,320 |
1,322 |
-2.51% |
27,100 |
2024/5/16 |
1,340 |
1,379 |
1,337 |
1,356 |
+0.44% |
52,200 |
2024/5/15 |
1,324 |
1,371 |
1,324 |
1,350 |
+3.29% |
40,500 |
2024/5/14 |
1,363 |
1,365 |
1,307 |
1,307 |
-4.04% |
58,100 |
2024/5/13 |
1,350 |
1,363 |
1,347 |
1,362 |
+0.96% |
23,600 |
2024/5/10 |
1,353 |
1,355 |
1,338 |
1,349 |
-0.15% |
13,300 |
2024/5/9 |
1,350 |
1,351 |
1,345 |
1,351 |
-0.30% |
9,400 |
2024/5/8 |
1,347 |
1,356 |
1,343 |
1,355 |
+0.59% |
20,600 |
2024/5/7 |
1,337 |
1,347 |
1,335 |
1,347 |
+1.05% |
12,100 |
2024/5/2 |
1,335 |
1,339 |
1,329 |
1,333 |
-0.15% |
9,200 |
2024/5/1 |
1,346 |
1,347 |
1,324 |
1,335 |
-1.11% |
9,900 |
2024/4/30 |
1,331 |
1,350 |
1,327 |
1,350 |
+1.35% |
22,600 |
2024/4/26 |
1,317 |
1,332 |
1,304 |
1,332 |
+1.76% |
23,800 |
2024/4/25 |
1,320 |
1,320 |
1,306 |
1,309 |
-0.23% |
27,300 |
2024/4/24 |
1,309 |
1,314 |
1,308 |
1,312 |
+1.08% |
19,000 |
2024/4/23 |
1,306 |
1,312 |
1,298 |
1,298 |
-0.61% |
29,000 |
2024/4/22 |
1,308 |
1,313 |
1,300 |
1,306 |
+1.24% |
27,500 |
2024/4/19 |
1,320 |
1,320 |
1,277 |
1,290 |
-2.64% |
63,500 |
2024/4/18 |
1,309 |
1,333 |
1,304 |
1,325 |
+1.22% |
26,100 |
2024/4/17 |
1,322 |
1,322 |
1,297 |
1,309 |
-0.46% |
31,800 |
2024/4/16 |
1,320 |
1,322 |
1,311 |
1,315 |
-0.75% |
32,300 |
2024/4/15 |
1,337 |
1,337 |
1,322 |
1,325 |
-0.90% |
20,800 |
2024/4/12 |
1,336 |
1,346 |
1,329 |
1,337 |
+0.68% |
32,300 |
2024/4/11 |
1,330 |
1,336 |
1,324 |
1,328 |
-0.67% |
12,500 |
2024/4/10 |
1,339 |
1,344 |
1,330 |
1,337 |
+0.22% |
25,000 |
2024/4/9 |
1,324 |
1,337 |
1,312 |
1,334 |
+1.37% |
27,200 |
2024/4/8 |
1,321 |
1,326 |
1,307 |
1,316 |
+0.30% |
29,500 |
2024/4/5 |
1,315 |
1,324 |
1,306 |
1,312 |
-1.06% |
43,500 |
2024/4/4 |
1,326 |
1,344 |
1,321 |
1,326 |
-0.15% |
42,000 |
2024/4/3 |
1,330 |
1,344 |
1,325 |
1,328 |
-0.15% |
53,200 |
2024/4/2 |
1,359 |
1,359 |
1,328 |
1,330 |
-2.13% |
39,800 |
2024/4/1 |
1,364 |
1,372 |
1,351 |
1,359 |
+0.22% |
37,100 |
2024/3/29 |
1,328 |
1,356 |
1,328 |
1,356 |
+1.73% |
41,000 |
2024/3/28 |
1,353 |
1,360 |
1,332 |
1,333 |
-1.04% |
33,000 |
|