日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,799 |
1,850 |
1,795 |
1,850 |
+5.11% |
150,000 |
2024/9/18 |
1,769 |
1,771 |
1,736 |
1,760 |
+1.03% |
99,000 |
2024/9/17 |
1,750 |
1,770 |
1,707 |
1,742 |
+0.46% |
86,800 |
2024/9/13 |
1,754 |
1,764 |
1,722 |
1,734 |
-2.58% |
136,400 |
2024/9/12 |
1,761 |
1,784 |
1,747 |
1,780 |
+3.07% |
93,500 |
2024/9/11 |
1,774 |
1,774 |
1,704 |
1,727 |
-3.73% |
103,600 |
2024/9/10 |
1,796 |
1,810 |
1,785 |
1,794 |
+0.34% |
73,000 |
2024/9/9 |
1,709 |
1,793 |
1,709 |
1,788 |
+0.56% |
102,800 |
2024/9/6 |
1,799 |
1,820 |
1,767 |
1,778 |
-0.50% |
47,200 |
2024/9/5 |
1,790 |
1,830 |
1,776 |
1,787 |
-0.45% |
71,700 |
2024/9/4 |
1,826 |
1,847 |
1,788 |
1,795 |
-3.86% |
109,200 |
2024/9/3 |
1,907 |
1,918 |
1,865 |
1,867 |
-1.74% |
84,400 |
2024/9/2 |
1,935 |
1,944 |
1,876 |
1,900 |
-0.58% |
128,800 |
2024/8/30 |
1,899 |
1,929 |
1,896 |
1,911 |
+1.49% |
84,900 |
2024/8/29 |
1,892 |
1,903 |
1,876 |
1,883 |
+0.32% |
46,300 |
2024/8/28 |
1,867 |
1,889 |
1,860 |
1,877 |
-1.31% |
53,300 |
2024/8/27 |
1,849 |
1,902 |
1,849 |
1,902 |
+2.98% |
62,800 |
2024/8/26 |
1,858 |
1,869 |
1,839 |
1,847 |
-1.12% |
43,600 |
2024/8/23 |
1,868 |
1,889 |
1,858 |
1,868 |
+0.21% |
59,900 |
2024/8/22 |
1,866 |
1,880 |
1,842 |
1,864 |
+1.30% |
82,700 |
2024/8/21 |
1,847 |
1,857 |
1,828 |
1,840 |
-1.66% |
46,100 |
2024/8/20 |
1,842 |
1,884 |
1,815 |
1,871 |
+2.69% |
77,400 |
2024/8/19 |
1,835 |
1,882 |
1,822 |
1,822 |
-1.62% |
78,700 |
2024/8/16 |
1,812 |
1,860 |
1,799 |
1,852 |
+4.51% |
72,100 |
2024/8/15 |
1,805 |
1,816 |
1,744 |
1,772 |
-1.56% |
113,200 |
2024/8/14 |
1,734 |
1,815 |
1,727 |
1,800 |
+3.69% |
185,600 |
2024/8/13 |
1,572 |
1,736 |
1,562 |
1,736 |
+1.28% |
234,800 |
2024/8/9 |
1,749 |
1,749 |
1,666 |
1,714 |
+2.02% |
167,500 |
2024/8/8 |
1,630 |
1,705 |
1,630 |
1,680 |
-1.58% |
160,300 |
2024/8/7 |
1,656 |
1,776 |
1,603 |
1,707 |
+1.67% |
127,100 |
2024/8/6 |
1,636 |
1,789 |
1,634 |
1,679 |
+7.90% |
214,300 |
2024/8/5 |
1,713 |
1,724 |
1,555 |
1,556 |
-16.39% |
171,300 |
2024/8/2 |
1,913 |
1,916 |
1,861 |
1,861 |
-6.58% |
113,000 |
2024/8/1 |
2,062 |
2,062 |
1,979 |
1,992 |
-4.78% |
104,600 |
2024/7/31 |
2,040 |
2,101 |
2,018 |
2,092 |
+1.16% |
98,900 |
2024/7/30 |
2,076 |
2,082 |
2,040 |
2,068 |
+0.10% |
95,800 |
2024/7/29 |
2,058 |
2,078 |
2,051 |
2,066 |
+1.42% |
68,400 |
2024/7/26 |
2,019 |
2,078 |
2,006 |
2,037 |
+0.59% |
93,000 |
2024/7/25 |
2,046 |
2,069 |
2,020 |
2,025 |
-2.03% |
110,100 |
2024/7/24 |
2,105 |
2,107 |
2,060 |
2,067 |
-2.96% |
96,000 |
2024/7/23 |
2,105 |
2,150 |
2,105 |
2,130 |
+1.48% |
46,200 |
2024/7/22 |
2,165 |
2,165 |
2,093 |
2,099 |
-3.00% |
87,100 |
2024/7/19 |
2,179 |
2,198 |
2,156 |
2,164 |
-0.92% |
78,700 |
2024/7/18 |
2,185 |
2,210 |
2,177 |
2,184 |
-1.13% |
70,200 |
2024/7/17 |
2,247 |
2,261 |
2,198 |
2,209 |
-1.21% |
77,100 |
2024/7/16 |
2,244 |
2,275 |
2,231 |
2,236 |
+0.77% |
99,700 |
2024/7/12 |
2,181 |
2,241 |
2,181 |
2,219 |
+0.41% |
80,300 |
2024/7/11 |
2,224 |
2,241 |
2,165 |
2,210 |
+1.24% |
107,200 |
2024/7/10 |
2,196 |
2,215 |
2,152 |
2,183 |
-0.59% |
111,900 |
2024/7/9 |
2,170 |
2,213 |
2,155 |
2,196 |
+1.15% |
75,700 |
2024/7/8 |
2,162 |
2,178 |
2,148 |
2,171 |
-0.05% |
69,600 |
2024/7/5 |
2,229 |
2,246 |
2,164 |
2,172 |
-2.56% |
115,100 |
2024/7/4 |
2,184 |
2,235 |
2,184 |
2,229 |
+2.06% |
55,700 |
2024/7/3 |
2,173 |
2,212 |
2,172 |
2,184 |
+0.55% |
74,400 |
2024/7/2 |
2,139 |
2,174 |
2,121 |
2,172 |
+1.26% |
99,900 |
2024/7/1 |
2,146 |
2,163 |
2,130 |
2,145 |
+1.51% |
166,200 |
2024/6/28 |
2,112 |
2,123 |
2,086 |
2,113 |
+0.09% |
117,300 |
2024/6/27 |
2,113 |
2,123 |
2,099 |
2,111 |
-0.42% |
96,800 |
2024/6/26 |
2,134 |
2,134 |
2,106 |
2,120 |
-1.12% |
106,500 |
2024/6/25 |
2,121 |
2,161 |
2,102 |
2,144 |
+2.00% |
176,900 |
2024/6/24 |
2,134 |
2,134 |
2,094 |
2,102 |
-0.85% |
225,700 |
2024/6/21 |
2,153 |
2,153 |
2,092 |
2,120 |
-0.70% |
320,700 |
2024/6/20 |
2,139 |
2,168 |
2,115 |
2,135 |
-1.16% |
75,100 |
2024/6/19 |
2,150 |
2,176 |
2,145 |
2,160 |
+0.47% |
122,900 |
2024/6/18 |
2,176 |
2,185 |
2,150 |
2,150 |
-0.69% |
90,500 |
2024/6/17 |
2,194 |
2,194 |
2,127 |
2,165 |
-2.96% |
165,400 |
2024/6/14 |
2,151 |
2,232 |
2,134 |
2,231 |
+3.43% |
240,600 |
2024/6/13 |
2,163 |
2,175 |
2,136 |
2,157 |
+0.98% |
258,400 |
2024/6/12 |
2,124 |
2,152 |
2,109 |
2,136 |
-1.07% |
129,300 |
2024/6/11 |
2,178 |
2,189 |
2,152 |
2,159 |
-0.87% |
77,400 |
2024/6/10 |
2,134 |
2,183 |
2,130 |
2,178 |
+1.40% |
99,100 |
2024/6/7 |
2,139 |
2,154 |
2,098 |
2,148 |
+0.99% |
225,900 |
2024/6/6 |
2,171 |
2,173 |
2,083 |
2,127 |
-2.25% |
255,300 |
2024/6/5 |
2,190 |
2,205 |
2,128 |
2,176 |
-2.38% |
302,700 |
2024/6/4 |
2,228 |
2,297 |
2,214 |
2,229 |
-1.20% |
147,100 |
2024/6/3 |
2,239 |
2,283 |
2,239 |
2,256 |
+0.27% |
62,400 |
2024/5/31 |
2,221 |
2,250 |
2,199 |
2,250 |
+2.55% |
131,000 |
2024/5/30 |
2,200 |
2,210 |
2,160 |
2,194 |
-1.08% |
59,700 |
2024/5/29 |
2,254 |
2,268 |
2,201 |
2,218 |
-1.86% |
97,300 |
2024/5/28 |
2,258 |
2,282 |
2,252 |
2,260 |
-0.62% |
62,800 |
2024/5/27 |
2,251 |
2,274 |
2,240 |
2,274 |
+1.02% |
56,500 |
2024/5/24 |
2,222 |
2,291 |
2,210 |
2,251 |
-0.71% |
49,400 |
2024/5/23 |
2,256 |
2,278 |
2,198 |
2,267 |
+0.49% |
53,500 |
2024/5/22 |
2,276 |
2,276 |
2,235 |
2,256 |
-1.96% |
120,500 |
2024/5/21 |
2,308 |
2,376 |
2,301 |
2,301 |
-0.22% |
93,100 |
2024/5/20 |
2,226 |
2,338 |
2,226 |
2,306 |
+4.06% |
116,500 |
2024/5/17 |
2,150 |
2,240 |
2,144 |
2,216 |
+2.12% |
73,900 |
2024/5/16 |
2,200 |
2,221 |
2,162 |
2,170 |
-3.08% |
232,100 |
2024/5/15 |
2,158 |
2,303 |
2,158 |
2,239 |
-6.59% |
368,600 |
2024/5/14 |
2,475 |
2,479 |
2,275 |
2,397 |
-3.35% |
289,200 |
2024/5/13 |
2,448 |
2,499 |
2,430 |
2,480 |
-0.72% |
120,200 |
2024/5/10 |
2,539 |
2,540 |
2,452 |
2,498 |
-1.54% |
77,700 |
2024/5/9 |
2,498 |
2,554 |
2,485 |
2,537 |
+1.56% |
65,700 |
2024/5/8 |
2,506 |
2,533 |
2,493 |
2,498 |
-0.40% |
61,600 |
2024/5/7 |
2,499 |
2,527 |
2,482 |
2,508 |
+0.80% |
49,900 |
2024/5/2 |
2,481 |
2,516 |
2,467 |
2,488 |
-0.68% |
43,500 |
2024/5/1 |
2,513 |
2,538 |
2,490 |
2,505 |
-1.80% |
66,100 |
2024/4/30 |
2,500 |
2,568 |
2,465 |
2,551 |
+3.40% |
137,300 |
2024/4/26 |
2,460 |
2,491 |
2,400 |
2,467 |
-1.12% |
146,600 |
2024/4/25 |
2,550 |
2,586 |
2,495 |
2,495 |
-3.33% |
73,700 |
2024/4/24 |
2,574 |
2,591 |
2,538 |
2,581 |
+1.98% |
79,500 |
2024/4/23 |
2,526 |
2,547 |
2,498 |
2,531 |
+0.28% |
63,100 |
2024/4/22 |
2,519 |
2,540 |
2,490 |
2,524 |
+2.14% |
90,900 |
2024/4/19 |
2,539 |
2,549 |
2,438 |
2,471 |
-3.02% |
103,600 |
2024/4/18 |
2,549 |
2,567 |
2,511 |
2,548 |
-0.78% |
92,400 |
2024/4/17 |
2,609 |
2,609 |
2,484 |
2,568 |
-1.57% |
127,700 |
2024/4/16 |
2,650 |
2,695 |
2,589 |
2,609 |
-2.72% |
80,100 |
2024/4/15 |
2,675 |
2,702 |
2,637 |
2,682 |
-0.26% |
66,600 |
2024/4/12 |
2,685 |
2,696 |
2,662 |
2,689 |
+0.22% |
64,200 |
2024/4/11 |
2,631 |
2,687 |
2,631 |
2,683 |
+1.44% |
69,900 |
2024/4/10 |
2,643 |
2,669 |
2,626 |
2,645 |
+0.04% |
66,600 |
2024/4/9 |
2,628 |
2,653 |
2,614 |
2,644 |
+1.23% |
52,300 |
2024/4/8 |
2,583 |
2,617 |
2,571 |
2,612 |
+1.63% |
53,800 |
2024/4/5 |
2,524 |
2,580 |
2,511 |
2,570 |
-1.53% |
64,800 |
2024/4/4 |
2,639 |
2,648 |
2,599 |
2,610 |
+0.77% |
85,000 |
2024/4/3 |
2,530 |
2,608 |
2,515 |
2,590 |
+2.53% |
97,000 |
2024/4/2 |
2,537 |
2,549 |
2,502 |
2,526 |
-0.55% |
109,500 |
2024/4/1 |
2,637 |
2,660 |
2,540 |
2,540 |
-2.76% |
97,300 |
2024/3/29 |
2,532 |
2,628 |
2,524 |
2,612 |
+2.07% |
109,400 |
2024/3/28 |
2,592 |
2,615 |
2,548 |
2,559 |
-2.22% |
100,900 |
2024/3/27 |
2,576 |
2,633 |
2,576 |
2,617 |
+1.59% |
145,800 |
2024/3/26 |
2,574 |
2,580 |
2,539 |
2,576 |
+0.51% |
89,000 |
2024/3/25 |
2,580 |
2,603 |
2,554 |
2,563 |
-1.04% |
83,700 |
|