日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
1,700 |
1,785 |
1,660 |
1,723 |
+5.06% |
134,300 |
2024/9/19 |
1,616 |
1,650 |
1,616 |
1,640 |
+0.80% |
43,000 |
2024/9/18 |
1,615 |
1,632 |
1,602 |
1,627 |
+0.74% |
22,900 |
2024/9/17 |
1,627 |
1,642 |
1,596 |
1,615 |
-0.55% |
37,300 |
2024/9/13 |
1,635 |
1,649 |
1,620 |
1,624 |
-1.87% |
34,100 |
2024/9/12 |
1,660 |
1,685 |
1,648 |
1,655 |
+2.92% |
40,700 |
2024/9/11 |
1,697 |
1,697 |
1,587 |
1,608 |
-3.60% |
86,700 |
2024/9/10 |
1,713 |
1,720 |
1,668 |
1,668 |
-1.77% |
38,200 |
2024/9/9 |
1,651 |
1,698 |
1,630 |
1,698 |
+0.41% |
74,800 |
2024/9/6 |
1,771 |
1,790 |
1,685 |
1,691 |
-4.30% |
83,400 |
2024/9/5 |
1,748 |
1,797 |
1,733 |
1,767 |
+0.74% |
134,100 |
2024/9/4 |
1,728 |
1,777 |
1,724 |
1,754 |
-1.96% |
102,100 |
2024/9/3 |
1,725 |
1,795 |
1,725 |
1,789 |
+4.38% |
137,500 |
2024/9/2 |
1,777 |
1,777 |
1,709 |
1,714 |
-1.83% |
114,200 |
2024/8/30 |
1,743 |
1,755 |
1,721 |
1,746 |
+1.10% |
66,900 |
2024/8/29 |
1,725 |
1,755 |
1,710 |
1,727 |
+0.47% |
112,300 |
2024/8/28 |
1,711 |
1,728 |
1,705 |
1,719 |
-0.35% |
75,400 |
2024/8/27 |
1,730 |
1,792 |
1,707 |
1,725 |
+2.07% |
154,900 |
2024/8/26 |
1,689 |
1,711 |
1,677 |
1,690 |
+2.42% |
63,800 |
2024/8/23 |
1,690 |
1,690 |
1,636 |
1,650 |
-2.14% |
83,000 |
2024/8/22 |
1,659 |
1,699 |
1,653 |
1,686 |
+0.90% |
73,800 |
2024/8/21 |
1,670 |
1,694 |
1,653 |
1,671 |
-0.18% |
95,500 |
2024/8/20 |
1,675 |
1,729 |
1,657 |
1,674 |
+0.66% |
131,200 |
2024/8/19 |
1,667 |
1,693 |
1,628 |
1,663 |
-1.01% |
88,000 |
2024/8/16 |
1,695 |
1,714 |
1,665 |
1,680 |
+0.66% |
105,200 |
2024/8/15 |
1,700 |
1,714 |
1,653 |
1,669 |
-1.36% |
149,300 |
2024/8/14 |
1,561 |
1,729 |
1,561 |
1,692 |
+8.39% |
402,000 |
2024/8/13 |
1,580 |
1,639 |
1,534 |
1,561 |
+11.50% |
248,500 |
2024/8/9 |
1,416 |
1,416 |
1,366 |
1,400 |
+1.01% |
117,800 |
2024/8/8 |
1,345 |
1,403 |
1,344 |
1,386 |
+3.36% |
64,100 |
2024/8/7 |
1,310 |
1,378 |
1,297 |
1,341 |
-2.12% |
113,900 |
2024/8/6 |
1,290 |
1,384 |
1,285 |
1,370 |
+16.40% |
122,400 |
2024/8/5 |
1,310 |
1,324 |
1,159 |
1,177 |
-15.93% |
222,500 |
2024/8/2 |
1,494 |
1,499 |
1,400 |
1,400 |
-8.68% |
138,600 |
2024/8/1 |
1,571 |
1,580 |
1,500 |
1,533 |
-4.43% |
97,500 |
2024/7/31 |
1,563 |
1,604 |
1,551 |
1,604 |
+4.36% |
76,200 |
2024/7/30 |
1,574 |
1,574 |
1,531 |
1,537 |
-4.18% |
57,600 |
2024/7/29 |
1,560 |
1,606 |
1,560 |
1,604 |
+2.82% |
58,700 |
2024/7/26 |
1,552 |
1,593 |
1,552 |
1,560 |
+0.26% |
59,400 |
2024/7/25 |
1,560 |
1,580 |
1,524 |
1,556 |
-1.58% |
72,800 |
2024/7/24 |
1,605 |
1,645 |
1,570 |
1,581 |
-1.50% |
58,200 |
2024/7/23 |
1,588 |
1,629 |
1,583 |
1,605 |
+2.10% |
52,800 |
2024/7/22 |
1,590 |
1,603 |
1,559 |
1,572 |
-0.88% |
51,200 |
2024/7/19 |
1,613 |
1,613 |
1,575 |
1,586 |
-1.49% |
47,200 |
2024/7/18 |
1,609 |
1,625 |
1,585 |
1,610 |
+0.94% |
105,000 |
2024/7/17 |
1,568 |
1,605 |
1,568 |
1,595 |
+2.90% |
116,400 |
2024/7/16 |
1,552 |
1,566 |
1,537 |
1,550 |
+0.52% |
48,800 |
2024/7/12 |
1,460 |
1,576 |
1,460 |
1,542 |
+4.19% |
131,600 |
2024/7/11 |
1,479 |
1,486 |
1,467 |
1,480 |
+1.30% |
52,400 |
2024/7/10 |
1,468 |
1,469 |
1,446 |
1,461 |
-1.48% |
72,100 |
2024/7/9 |
1,456 |
1,489 |
1,456 |
1,483 |
+1.85% |
65,000 |
2024/7/8 |
1,468 |
1,480 |
1,445 |
1,456 |
-0.75% |
52,400 |
2024/7/5 |
1,490 |
1,498 |
1,466 |
1,467 |
-1.87% |
64,200 |
2024/7/4 |
1,508 |
1,508 |
1,493 |
1,495 |
-0.40% |
38,300 |
2024/7/3 |
1,509 |
1,515 |
1,498 |
1,501 |
-0.33% |
47,900 |
2024/7/2 |
1,530 |
1,543 |
1,502 |
1,506 |
-0.79% |
61,500 |
2024/7/1 |
1,538 |
1,554 |
1,518 |
1,518 |
+0.07% |
44,100 |
2024/6/28 |
1,521 |
1,532 |
1,508 |
1,517 |
-0.26% |
60,000 |
2024/6/27 |
1,516 |
1,555 |
1,516 |
1,521 |
-1.23% |
63,400 |
2024/6/26 |
1,521 |
1,540 |
1,505 |
1,540 |
+0.13% |
72,000 |
2024/6/25 |
1,500 |
1,559 |
1,486 |
1,538 |
+3.57% |
106,700 |
2024/6/24 |
1,530 |
1,532 |
1,479 |
1,485 |
-2.81% |
96,800 |
2024/6/21 |
1,513 |
1,539 |
1,512 |
1,528 |
+0.53% |
68,300 |
2024/6/20 |
1,530 |
1,530 |
1,507 |
1,520 |
-1.11% |
38,300 |
2024/6/19 |
1,527 |
1,545 |
1,522 |
1,537 |
+1.92% |
47,900 |
2024/6/18 |
1,510 |
1,536 |
1,505 |
1,508 |
-0.79% |
59,100 |
2024/6/17 |
1,576 |
1,579 |
1,503 |
1,520 |
-3.92% |
102,700 |
2024/6/14 |
1,533 |
1,588 |
1,524 |
1,582 |
+1.93% |
93,100 |
2024/6/13 |
1,540 |
1,566 |
1,536 |
1,552 |
+0.06% |
31,200 |
2024/6/12 |
1,535 |
1,569 |
1,526 |
1,551 |
+1.04% |
54,500 |
2024/6/11 |
1,557 |
1,582 |
1,528 |
1,535 |
-1.98% |
63,500 |
2024/6/10 |
1,566 |
1,583 |
1,554 |
1,566 |
+1.23% |
53,800 |
2024/6/7 |
1,515 |
1,553 |
1,515 |
1,547 |
+2.11% |
38,400 |
2024/6/6 |
1,548 |
1,552 |
1,515 |
1,515 |
-1.69% |
55,200 |
2024/6/5 |
1,573 |
1,573 |
1,530 |
1,541 |
-1.28% |
27,100 |
2024/6/4 |
1,537 |
1,575 |
1,537 |
1,561 |
+1.36% |
69,500 |
2024/6/3 |
1,529 |
1,546 |
1,523 |
1,540 |
+2.12% |
47,400 |
2024/5/31 |
1,495 |
1,510 |
1,469 |
1,508 |
+1.89% |
66,800 |
2024/5/30 |
1,431 |
1,480 |
1,417 |
1,480 |
+3.57% |
57,800 |
2024/5/29 |
1,478 |
1,478 |
1,422 |
1,429 |
-4.61% |
88,000 |
2024/5/28 |
1,425 |
1,514 |
1,425 |
1,498 |
+5.79% |
117,700 |
2024/5/27 |
1,432 |
1,450 |
1,398 |
1,416 |
-0.07% |
85,500 |
2024/5/24 |
1,410 |
1,438 |
1,395 |
1,417 |
-1.94% |
127,600 |
2024/5/23 |
1,490 |
1,490 |
1,444 |
1,445 |
-3.54% |
117,100 |
2024/5/22 |
1,538 |
1,538 |
1,491 |
1,498 |
-2.60% |
97,900 |
2024/5/21 |
1,576 |
1,590 |
1,531 |
1,538 |
-2.41% |
77,100 |
2024/5/20 |
1,595 |
1,616 |
1,573 |
1,576 |
+0.19% |
109,800 |
2024/5/17 |
1,528 |
1,580 |
1,504 |
1,573 |
+2.41% |
124,600 |
2024/5/16 |
1,557 |
1,557 |
1,463 |
1,536 |
+7.87% |
344,100 |
2024/5/15 |
1,497 |
1,502 |
1,414 |
1,424 |
-2.93% |
128,400 |
2024/5/14 |
1,438 |
1,469 |
1,423 |
1,467 |
+1.52% |
62,700 |
2024/5/13 |
1,470 |
1,484 |
1,443 |
1,445 |
-1.37% |
71,300 |
2024/5/10 |
1,465 |
1,488 |
1,461 |
1,465 |
+0.55% |
57,200 |
2024/5/9 |
1,460 |
1,467 |
1,444 |
1,457 |
-0.27% |
42,000 |
2024/5/8 |
1,441 |
1,468 |
1,441 |
1,461 |
-0.20% |
43,700 |
2024/5/7 |
1,426 |
1,473 |
1,426 |
1,464 |
+3.46% |
57,000 |
2024/5/2 |
1,453 |
1,461 |
1,409 |
1,415 |
-2.62% |
46,300 |
2024/5/1 |
1,423 |
1,457 |
1,423 |
1,453 |
+1.68% |
41,700 |
2024/4/30 |
1,429 |
1,430 |
1,415 |
1,429 |
+0.21% |
42,800 |
2024/4/26 |
1,400 |
1,429 |
1,383 |
1,426 |
+1.78% |
58,300 |
2024/4/25 |
1,433 |
1,433 |
1,401 |
1,401 |
-2.64% |
57,400 |
2024/4/24 |
1,440 |
1,448 |
1,421 |
1,439 |
+1.27% |
73,200 |
2024/4/23 |
1,446 |
1,446 |
1,410 |
1,421 |
-0.42% |
42,100 |
2024/4/22 |
1,388 |
1,430 |
1,386 |
1,427 |
+4.16% |
70,700 |
2024/4/19 |
1,460 |
1,460 |
1,365 |
1,370 |
-5.91% |
158,900 |
2024/4/18 |
1,431 |
1,469 |
1,418 |
1,456 |
+0.41% |
69,700 |
2024/4/17 |
1,493 |
1,493 |
1,432 |
1,450 |
-0.89% |
76,700 |
2024/4/16 |
1,482 |
1,487 |
1,463 |
1,463 |
-2.98% |
96,000 |
2024/4/15 |
1,510 |
1,517 |
1,499 |
1,508 |
-0.72% |
35,300 |
2024/4/12 |
1,545 |
1,554 |
1,519 |
1,519 |
-1.43% |
46,300 |
2024/4/11 |
1,532 |
1,550 |
1,521 |
1,541 |
-1.72% |
52,300 |
2024/4/10 |
1,584 |
1,607 |
1,568 |
1,568 |
-0.06% |
64,300 |
2024/4/9 |
1,517 |
1,575 |
1,510 |
1,569 |
+3.43% |
74,100 |
2024/4/8 |
1,529 |
1,535 |
1,504 |
1,517 |
+0.46% |
41,400 |
2024/4/5 |
1,473 |
1,527 |
1,469 |
1,510 |
+1.07% |
79,400 |
2024/4/4 |
1,501 |
1,505 |
1,487 |
1,494 |
-0.47% |
83,400 |
2024/4/3 |
1,492 |
1,524 |
1,480 |
1,501 |
-0.60% |
87,600 |
2024/4/2 |
1,530 |
1,530 |
1,497 |
1,510 |
-1.63% |
92,500 |
2024/4/1 |
1,590 |
1,590 |
1,517 |
1,535 |
-2.35% |
114,100 |
2024/3/29 |
1,574 |
1,605 |
1,571 |
1,572 |
-0.57% |
75,500 |
2024/3/28 |
1,597 |
1,612 |
1,568 |
1,581 |
-2.59% |
100,200 |
2024/3/27 |
1,679 |
1,679 |
1,611 |
1,623 |
-2.41% |
146,900 |
2024/3/26 |
1,630 |
1,671 |
1,616 |
1,663 |
+1.09% |
126,500 |
|