日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
1,106 |
1,106 |
1,091 |
1,099 |
-1.17% |
10,500 |
2024/9/19 |
1,107 |
1,115 |
1,094 |
1,112 |
+0.45% |
7,900 |
2024/9/18 |
1,115 |
1,115 |
1,099 |
1,107 |
+1.10% |
6,700 |
2024/9/17 |
1,103 |
1,118 |
1,088 |
1,095 |
-0.73% |
11,900 |
2024/9/13 |
1,145 |
1,145 |
1,088 |
1,103 |
-4.42% |
33,600 |
2024/9/12 |
1,132 |
1,154 |
1,132 |
1,154 |
+2.40% |
8,300 |
2024/9/11 |
1,175 |
1,175 |
1,112 |
1,127 |
-4.09% |
10,100 |
2024/9/10 |
1,176 |
1,190 |
1,160 |
1,175 |
-0.09% |
3,100 |
2024/9/9 |
1,150 |
1,177 |
1,130 |
1,176 |
+0.77% |
5,900 |
2024/9/6 |
1,210 |
1,210 |
1,166 |
1,167 |
-3.55% |
11,300 |
2024/9/5 |
1,199 |
1,224 |
1,185 |
1,210 |
+2.11% |
15,100 |
2024/9/4 |
1,219 |
1,221 |
1,173 |
1,185 |
-4.74% |
30,600 |
2024/9/3 |
1,250 |
1,257 |
1,238 |
1,244 |
-0.48% |
12,900 |
2024/9/2 |
1,234 |
1,252 |
1,232 |
1,250 |
+1.63% |
15,100 |
2024/8/30 |
1,231 |
1,231 |
1,215 |
1,230 |
-0.08% |
6,800 |
2024/8/29 |
1,206 |
1,231 |
1,206 |
1,231 |
+0.82% |
10,500 |
2024/8/28 |
1,225 |
1,232 |
1,208 |
1,221 |
-0.73% |
34,800 |
2024/8/27 |
1,220 |
1,237 |
1,220 |
1,230 |
+0.41% |
6,200 |
2024/8/26 |
1,215 |
1,225 |
1,198 |
1,225 |
+1.58% |
11,600 |
2024/8/23 |
1,240 |
1,240 |
1,203 |
1,206 |
-2.58% |
22,700 |
2024/8/22 |
1,235 |
1,238 |
1,215 |
1,238 |
+0.24% |
15,800 |
2024/8/21 |
1,232 |
1,235 |
1,196 |
1,235 |
+2.07% |
19,300 |
2024/8/20 |
1,167 |
1,235 |
1,167 |
1,210 |
+5.58% |
24,400 |
2024/8/19 |
1,175 |
1,199 |
1,143 |
1,146 |
-3.37% |
22,000 |
2024/8/16 |
1,199 |
1,199 |
1,179 |
1,186 |
-0.59% |
11,800 |
2024/8/15 |
1,198 |
1,207 |
1,187 |
1,193 |
-0.33% |
4,000 |
2024/8/14 |
1,173 |
1,197 |
1,173 |
1,197 |
+2.05% |
6,600 |
2024/8/13 |
1,135 |
1,175 |
1,135 |
1,173 |
+2.80% |
16,800 |
2024/8/9 |
1,133 |
1,147 |
1,113 |
1,141 |
+0.80% |
28,400 |
2024/8/8 |
1,108 |
1,170 |
1,106 |
1,132 |
+3.38% |
30,200 |
2024/8/7 |
1,031 |
1,125 |
1,031 |
1,095 |
+3.30% |
19,900 |
2024/8/6 |
1,035 |
1,088 |
1,026 |
1,060 |
+10.99% |
54,000 |
2024/8/5 |
1,061 |
1,092 |
940 |
955 |
-19.14% |
91,600 |
2024/8/2 |
1,236 |
1,236 |
1,181 |
1,181 |
-8.87% |
69,600 |
2024/8/1 |
1,312 |
1,312 |
1,283 |
1,296 |
-0.92% |
33,000 |
2024/7/31 |
1,277 |
1,308 |
1,269 |
1,308 |
+2.59% |
15,100 |
2024/7/30 |
1,300 |
1,305 |
1,270 |
1,275 |
-1.70% |
26,300 |
2024/7/29 |
1,262 |
1,302 |
1,262 |
1,297 |
+1.33% |
15,400 |
2024/7/26 |
1,240 |
1,295 |
1,240 |
1,280 |
+3.23% |
43,800 |
2024/7/25 |
1,290 |
1,293 |
1,233 |
1,240 |
-5.56% |
78,900 |
2024/7/24 |
1,350 |
1,355 |
1,313 |
1,313 |
-2.67% |
37,700 |
2024/7/23 |
1,353 |
1,379 |
1,342 |
1,349 |
-0.88% |
31,100 |
2024/7/22 |
1,343 |
1,399 |
1,343 |
1,361 |
+1.49% |
80,500 |
2024/7/19 |
1,308 |
1,345 |
1,305 |
1,341 |
+6.09% |
73,000 |
2024/7/18 |
1,274 |
1,290 |
1,255 |
1,264 |
-0.86% |
31,000 |
2024/7/17 |
1,211 |
1,285 |
1,211 |
1,275 |
+5.02% |
65,100 |
2024/7/16 |
1,288 |
1,300 |
1,187 |
1,214 |
-6.04% |
144,800 |
2024/7/12 |
1,300 |
1,325 |
1,292 |
1,292 |
-0.77% |
37,400 |
2024/7/11 |
1,282 |
1,308 |
1,269 |
1,302 |
+1.72% |
28,600 |
2024/7/10 |
1,345 |
1,348 |
1,280 |
1,280 |
+0.55% |
72,500 |
2024/7/9 |
1,285 |
1,290 |
1,272 |
1,273 |
-0.93% |
9,200 |
2024/7/8 |
1,284 |
1,293 |
1,267 |
1,285 |
+1.82% |
14,800 |
2024/7/5 |
1,289 |
1,290 |
1,262 |
1,262 |
-1.25% |
33,600 |
2024/7/4 |
1,300 |
1,309 |
1,271 |
1,278 |
-1.69% |
32,700 |
2024/7/3 |
1,289 |
1,301 |
1,277 |
1,300 |
+1.17% |
16,300 |
2024/7/2 |
1,273 |
1,291 |
1,270 |
1,285 |
+1.18% |
26,300 |
2024/7/1 |
1,300 |
1,305 |
1,270 |
1,270 |
-1.93% |
39,100 |
2024/6/28 |
1,322 |
1,322 |
1,291 |
1,295 |
-1.89% |
16,000 |
2024/6/27 |
1,312 |
1,325 |
1,302 |
1,320 |
-0.45% |
14,800 |
2024/6/26 |
1,330 |
1,332 |
1,313 |
1,326 |
-0.23% |
9,400 |
2024/6/25 |
1,312 |
1,330 |
1,312 |
1,329 |
+1.68% |
14,300 |
2024/6/24 |
1,301 |
1,330 |
1,295 |
1,307 |
+0.54% |
16,000 |
2024/6/21 |
1,293 |
1,310 |
1,293 |
1,300 |
+0.46% |
22,000 |
2024/6/20 |
1,290 |
1,304 |
1,280 |
1,294 |
-0.23% |
13,400 |
2024/6/19 |
1,300 |
1,314 |
1,279 |
1,297 |
+0.08% |
15,900 |
2024/6/18 |
1,303 |
1,314 |
1,280 |
1,296 |
-0.54% |
19,300 |
2024/6/17 |
1,320 |
1,323 |
1,285 |
1,303 |
-2.03% |
22,700 |
2024/6/14 |
1,320 |
1,335 |
1,315 |
1,330 |
+0.45% |
16,100 |
2024/6/13 |
1,344 |
1,345 |
1,321 |
1,324 |
-1.49% |
13,500 |
2024/6/12 |
1,348 |
1,354 |
1,324 |
1,344 |
-0.37% |
6,200 |
2024/6/11 |
1,373 |
1,379 |
1,340 |
1,349 |
-1.53% |
22,900 |
2024/6/10 |
1,320 |
1,377 |
1,320 |
1,370 |
+3.87% |
12,200 |
2024/6/7 |
1,311 |
1,320 |
1,303 |
1,319 |
-0.08% |
12,600 |
2024/6/6 |
1,353 |
1,353 |
1,317 |
1,320 |
-1.86% |
14,900 |
2024/6/5 |
1,370 |
1,370 |
1,342 |
1,345 |
-1.82% |
15,500 |
2024/6/4 |
1,382 |
1,385 |
1,369 |
1,370 |
-0.87% |
8,500 |
2024/6/3 |
1,377 |
1,390 |
1,372 |
1,382 |
+0.22% |
17,500 |
2024/5/31 |
1,351 |
1,385 |
1,351 |
1,379 |
+2.00% |
14,000 |
2024/5/30 |
1,398 |
1,398 |
1,351 |
1,352 |
-3.98% |
38,100 |
2024/5/29 |
1,431 |
1,437 |
1,404 |
1,408 |
-1.61% |
12,900 |
2024/5/28 |
1,432 |
1,444 |
1,426 |
1,431 |
+0.07% |
40,000 |
2024/5/27 |
1,419 |
1,439 |
1,419 |
1,430 |
+1.63% |
9,200 |
2024/5/24 |
1,417 |
1,429 |
1,405 |
1,407 |
-1.26% |
13,900 |
2024/5/23 |
1,418 |
1,430 |
1,399 |
1,425 |
+0.71% |
23,400 |
2024/5/22 |
1,434 |
1,439 |
1,400 |
1,415 |
-1.32% |
26,800 |
2024/5/21 |
1,422 |
1,446 |
1,408 |
1,434 |
+0.91% |
19,800 |
2024/5/20 |
1,399 |
1,430 |
1,391 |
1,421 |
+1.57% |
13,800 |
2024/5/17 |
1,366 |
1,413 |
1,366 |
1,399 |
+1.75% |
18,700 |
2024/5/16 |
1,429 |
1,429 |
1,370 |
1,375 |
-3.85% |
28,800 |
2024/5/15 |
1,447 |
1,447 |
1,414 |
1,430 |
-0.76% |
18,800 |
2024/5/14 |
1,441 |
1,455 |
1,440 |
1,441 |
-0.07% |
13,700 |
2024/5/13 |
1,435 |
1,447 |
1,426 |
1,442 |
-0.35% |
12,500 |
2024/5/10 |
1,444 |
1,463 |
1,422 |
1,447 |
+1.05% |
22,100 |
2024/5/9 |
1,424 |
1,438 |
1,399 |
1,432 |
+1.13% |
25,500 |
2024/5/8 |
1,423 |
1,436 |
1,416 |
1,416 |
+0.00% |
19,000 |
2024/5/7 |
1,422 |
1,430 |
1,407 |
1,416 |
+0.28% |
20,400 |
2024/5/2 |
1,417 |
1,440 |
1,402 |
1,412 |
-0.56% |
23,300 |
2024/5/1 |
1,454 |
1,454 |
1,407 |
1,420 |
-2.61% |
50,100 |
2024/4/30 |
1,497 |
1,497 |
1,430 |
1,458 |
+4.82% |
92,800 |
2024/4/26 |
1,422 |
1,425 |
1,380 |
1,391 |
-1.35% |
47,100 |
2024/4/25 |
1,407 |
1,438 |
1,407 |
1,410 |
+0.28% |
50,400 |
2024/4/24 |
1,361 |
1,410 |
1,355 |
1,406 |
+3.84% |
53,400 |
2024/4/23 |
1,350 |
1,367 |
1,336 |
1,354 |
+0.59% |
52,500 |
2024/4/22 |
1,313 |
1,355 |
1,309 |
1,346 |
+2.83% |
63,600 |
2024/4/19 |
1,421 |
1,426 |
1,308 |
1,309 |
-10.16% |
197,000 |
2024/4/18 |
1,440 |
1,472 |
1,416 |
1,457 |
+1.04% |
31,000 |
2024/4/17 |
1,401 |
1,472 |
1,372 |
1,442 |
+2.63% |
54,500 |
2024/4/16 |
1,400 |
1,421 |
1,323 |
1,405 |
-1.75% |
154,500 |
2024/4/15 |
1,429 |
1,502 |
1,401 |
1,430 |
-0.69% |
148,900 |
2024/4/12 |
1,507 |
1,507 |
1,437 |
1,440 |
-4.76% |
106,500 |
2024/4/11 |
1,519 |
1,572 |
1,506 |
1,512 |
-1.43% |
74,200 |
2024/4/10 |
1,520 |
1,554 |
1,516 |
1,534 |
-0.71% |
57,300 |
2024/4/9 |
1,539 |
1,550 |
1,503 |
1,545 |
+1.51% |
34,200 |
2024/4/8 |
1,506 |
1,556 |
1,506 |
1,522 |
+1.06% |
71,900 |
2024/4/5 |
1,569 |
1,571 |
1,504 |
1,506 |
-6.29% |
79,900 |
2024/4/4 |
1,657 |
1,680 |
1,607 |
1,607 |
-2.61% |
61,800 |
2024/4/3 |
1,616 |
1,682 |
1,588 |
1,650 |
-0.36% |
61,700 |
2024/4/2 |
1,659 |
1,706 |
1,642 |
1,656 |
+0.49% |
74,000 |
2024/4/1 |
1,750 |
1,750 |
1,645 |
1,648 |
-6.36% |
108,400 |
2024/3/29 |
1,728 |
1,780 |
1,712 |
1,760 |
+3.41% |
97,100 |
2024/3/28 |
1,653 |
1,719 |
1,645 |
1,702 |
+3.97% |
89,200 |
2024/3/27 |
1,655 |
1,685 |
1,633 |
1,637 |
+1.93% |
39,300 |
2024/3/26 |
1,588 |
1,643 |
1,569 |
1,606 |
+1.13% |
45,700 |
|