| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
1,650 |
1,650 |
1,626 |
1,642 |
-0.73% |
62,100 |
| 2024/10/7 |
1,661 |
1,670 |
1,645 |
1,654 |
-0.24% |
54,200 |
| 2024/10/4 |
1,670 |
1,692 |
1,658 |
1,658 |
-0.72% |
58,600 |
| 2024/10/3 |
1,669 |
1,679 |
1,650 |
1,670 |
+1.21% |
47,900 |
| 2024/10/2 |
1,650 |
1,658 |
1,643 |
1,650 |
-0.54% |
43,300 |
| 2024/10/1 |
1,650 |
1,669 |
1,639 |
1,659 |
+2.09% |
44,800 |
| 2024/9/30 |
1,611 |
1,635 |
1,611 |
1,625 |
-2.87% |
59,000 |
| 2024/9/27 |
1,680 |
1,688 |
1,662 |
1,673 |
-0.48% |
45,800 |
| 2024/9/26 |
1,650 |
1,681 |
1,649 |
1,681 |
+2.50% |
71,800 |
| 2024/9/25 |
1,628 |
1,653 |
1,628 |
1,640 |
-0.12% |
59,800 |
| 2024/9/24 |
1,643 |
1,652 |
1,635 |
1,642 |
+0.12% |
50,800 |
| 2024/9/20 |
1,640 |
1,658 |
1,634 |
1,640 |
+0.55% |
78,400 |
| 2024/9/19 |
1,611 |
1,637 |
1,600 |
1,631 |
+1.62% |
88,700 |
| 2024/9/18 |
1,611 |
1,621 |
1,593 |
1,605 |
+0.38% |
60,100 |
| 2024/9/17 |
1,629 |
1,632 |
1,583 |
1,599 |
-1.36% |
79,600 |
| 2024/9/13 |
1,640 |
1,642 |
1,614 |
1,621 |
-1.88% |
53,900 |
| 2024/9/12 |
1,644 |
1,670 |
1,635 |
1,652 |
+2.23% |
73,400 |
| 2024/9/11 |
1,640 |
1,642 |
1,604 |
1,616 |
-1.22% |
81,300 |
| 2024/9/10 |
1,669 |
1,678 |
1,636 |
1,636 |
-1.21% |
67,400 |
| 2024/9/9 |
1,634 |
1,666 |
1,631 |
1,656 |
-1.08% |
57,100 |
| 2024/9/6 |
1,696 |
1,696 |
1,662 |
1,674 |
-1.30% |
40,000 |
| 2024/9/5 |
1,681 |
1,705 |
1,680 |
1,696 |
+1.19% |
29,500 |
| 2024/9/4 |
1,695 |
1,716 |
1,675 |
1,676 |
-3.07% |
63,500 |
| 2024/9/3 |
1,716 |
1,733 |
1,716 |
1,729 |
+1.23% |
33,400 |
| 2024/9/2 |
1,741 |
1,743 |
1,702 |
1,708 |
-1.90% |
60,900 |
| 2024/8/30 |
1,720 |
1,743 |
1,713 |
1,741 |
+1.93% |
49,600 |
| 2024/8/29 |
1,710 |
1,718 |
1,702 |
1,708 |
-0.18% |
30,700 |
| 2024/8/28 |
1,725 |
1,725 |
1,704 |
1,711 |
-0.70% |
24,800 |
| 2024/8/27 |
1,714 |
1,730 |
1,710 |
1,723 |
+0.53% |
19,700 |
| 2024/8/26 |
1,673 |
1,727 |
1,673 |
1,714 |
+2.57% |
50,100 |
| 2024/8/23 |
1,677 |
1,679 |
1,660 |
1,671 |
-0.36% |
40,300 |
| 2024/8/22 |
1,683 |
1,693 |
1,674 |
1,677 |
-0.18% |
34,800 |
| 2024/8/21 |
1,685 |
1,705 |
1,680 |
1,680 |
-1.47% |
41,700 |
| 2024/8/20 |
1,674 |
1,725 |
1,674 |
1,705 |
+1.85% |
82,400 |
| 2024/8/19 |
1,691 |
1,698 |
1,674 |
1,674 |
-1.76% |
71,000 |
| 2024/8/16 |
1,697 |
1,706 |
1,688 |
1,704 |
+0.71% |
51,200 |
| 2024/8/15 |
1,708 |
1,713 |
1,685 |
1,692 |
-0.18% |
49,400 |
| 2024/8/14 |
1,713 |
1,716 |
1,669 |
1,695 |
-1.91% |
47,200 |
| 2024/8/13 |
1,709 |
1,728 |
1,693 |
1,728 |
+1.35% |
44,900 |
| 2024/8/9 |
1,709 |
1,720 |
1,673 |
1,705 |
+2.53% |
51,500 |
| 2024/8/8 |
1,685 |
1,708 |
1,661 |
1,663 |
-1.25% |
51,100 |
| 2024/8/7 |
1,660 |
1,708 |
1,649 |
1,684 |
-0.24% |
91,700 |
| 2024/8/6 |
1,550 |
1,693 |
1,550 |
1,688 |
+11.27% |
170,500 |
| 2024/8/5 |
1,619 |
1,654 |
1,495 |
1,517 |
-10.76% |
193,800 |
| 2024/8/2 |
1,776 |
1,787 |
1,700 |
1,700 |
-6.18% |
150,800 |
| 2024/8/1 |
1,864 |
1,864 |
1,780 |
1,812 |
-3.51% |
150,200 |
| 2024/7/31 |
1,888 |
1,888 |
1,846 |
1,878 |
-0.74% |
53,900 |
| 2024/7/30 |
1,889 |
1,897 |
1,885 |
1,892 |
-1.10% |
31,000 |
| 2024/7/29 |
1,910 |
1,913 |
1,888 |
1,913 |
+1.32% |
43,100 |
| 2024/7/26 |
1,888 |
1,907 |
1,883 |
1,888 |
+0.00% |
43,200 |
| 2024/7/25 |
1,883 |
1,897 |
1,869 |
1,888 |
+0.11% |
54,600 |
| 2024/7/24 |
1,913 |
1,936 |
1,880 |
1,886 |
-1.46% |
139,900 |
| 2024/7/23 |
1,852 |
1,914 |
1,852 |
1,914 |
+3.57% |
65,000 |
| 2024/7/22 |
1,879 |
1,879 |
1,846 |
1,848 |
-1.39% |
59,200 |
| 2024/7/19 |
1,880 |
1,889 |
1,867 |
1,874 |
-0.27% |
32,300 |
| 2024/7/18 |
1,898 |
1,902 |
1,875 |
1,879 |
-1.21% |
63,300 |
| 2024/7/17 |
1,933 |
1,934 |
1,902 |
1,902 |
-1.19% |
72,800 |
| 2024/7/16 |
1,930 |
1,935 |
1,920 |
1,925 |
+0.00% |
55,100 |
| 2024/7/12 |
1,930 |
1,956 |
1,915 |
1,925 |
-1.03% |
79,700 |
| 2024/7/11 |
1,940 |
1,948 |
1,930 |
1,945 |
+0.88% |
53,100 |
| 2024/7/10 |
1,938 |
1,943 |
1,912 |
1,928 |
-0.52% |
55,000 |
| 2024/7/9 |
1,939 |
1,970 |
1,931 |
1,938 |
+1.04% |
185,600 |
| 2024/7/8 |
1,931 |
1,931 |
1,909 |
1,918 |
-0.62% |
44,400 |
| 2024/7/5 |
1,922 |
1,936 |
1,912 |
1,930 |
+0.52% |
39,000 |
| 2024/7/4 |
1,937 |
1,941 |
1,917 |
1,920 |
+0.10% |
65,200 |
| 2024/7/3 |
1,924 |
1,924 |
1,910 |
1,918 |
+0.37% |
46,000 |
| 2024/7/2 |
1,927 |
1,939 |
1,908 |
1,911 |
+0.47% |
63,500 |
| 2024/7/1 |
1,927 |
1,945 |
1,902 |
1,902 |
-1.19% |
80,900 |
| 2024/6/28 |
1,906 |
1,928 |
1,885 |
1,925 |
+0.94% |
69,100 |
| 2024/6/27 |
1,886 |
1,909 |
1,886 |
1,907 |
+0.21% |
53,000 |
| 2024/6/26 |
1,904 |
1,911 |
1,880 |
1,903 |
+0.63% |
58,900 |
| 2024/6/25 |
1,892 |
1,902 |
1,880 |
1,891 |
-0.05% |
54,900 |
| 2024/6/24 |
1,904 |
1,911 |
1,890 |
1,892 |
+0.32% |
50,800 |
| 2024/6/21 |
1,935 |
1,938 |
1,886 |
1,886 |
-2.78% |
67,700 |
| 2024/6/20 |
1,916 |
1,940 |
1,916 |
1,940 |
+1.31% |
103,500 |
| 2024/6/19 |
1,917 |
1,925 |
1,907 |
1,915 |
-0.10% |
59,600 |
| 2024/6/18 |
1,907 |
1,917 |
1,905 |
1,917 |
+0.52% |
63,700 |
| 2024/6/17 |
1,907 |
1,908 |
1,886 |
1,907 |
+0.00% |
46,200 |
| 2024/6/14 |
1,900 |
1,915 |
1,896 |
1,907 |
+0.85% |
62,000 |
| 2024/6/13 |
1,898 |
1,908 |
1,871 |
1,891 |
+0.91% |
81,900 |
| 2024/6/12 |
1,900 |
1,913 |
1,871 |
1,874 |
-1.16% |
64,200 |
| 2024/6/11 |
1,885 |
1,901 |
1,885 |
1,896 |
+0.53% |
42,000 |
| 2024/6/10 |
1,895 |
1,897 |
1,879 |
1,886 |
-0.47% |
49,200 |
| 2024/6/7 |
1,902 |
1,907 |
1,888 |
1,895 |
-0.47% |
68,900 |
| 2024/6/6 |
1,880 |
1,908 |
1,880 |
1,904 |
+0.74% |
82,200 |
| 2024/6/5 |
1,886 |
1,890 |
1,875 |
1,890 |
+0.27% |
57,400 |
| 2024/6/4 |
1,853 |
1,894 |
1,851 |
1,885 |
+2.00% |
107,000 |
| 2024/6/3 |
1,823 |
1,848 |
1,820 |
1,848 |
+1.37% |
46,700 |
| 2024/5/31 |
1,789 |
1,827 |
1,787 |
1,823 |
+2.36% |
75,000 |
| 2024/5/30 |
1,750 |
1,784 |
1,746 |
1,781 |
+1.48% |
56,700 |
| 2024/5/29 |
1,785 |
1,786 |
1,755 |
1,755 |
-1.40% |
49,900 |
| 2024/5/28 |
1,804 |
1,812 |
1,780 |
1,780 |
-0.95% |
70,400 |
| 2024/5/27 |
1,805 |
1,810 |
1,776 |
1,797 |
-0.88% |
73,000 |
| 2024/5/24 |
1,798 |
1,826 |
1,792 |
1,813 |
+0.06% |
75,200 |
| 2024/5/23 |
1,816 |
1,817 |
1,806 |
1,812 |
-0.22% |
29,200 |
| 2024/5/22 |
1,839 |
1,844 |
1,816 |
1,816 |
-0.44% |
46,300 |
| 2024/5/21 |
1,820 |
1,848 |
1,820 |
1,824 |
+0.61% |
70,700 |
| 2024/5/20 |
1,826 |
1,840 |
1,809 |
1,813 |
-0.71% |
49,400 |
| 2024/5/17 |
1,830 |
1,858 |
1,825 |
1,826 |
-0.44% |
66,200 |
| 2024/5/16 |
1,851 |
1,855 |
1,834 |
1,834 |
-0.97% |
51,600 |
| 2024/5/15 |
1,838 |
1,855 |
1,819 |
1,852 |
+0.76% |
71,000 |
| 2024/5/14 |
1,816 |
1,841 |
1,815 |
1,838 |
+0.82% |
80,000 |
| 2024/5/13 |
1,820 |
1,833 |
1,811 |
1,823 |
-0.11% |
46,100 |
| 2024/5/10 |
1,852 |
1,862 |
1,810 |
1,825 |
-0.11% |
80,300 |
| 2024/5/9 |
1,831 |
1,835 |
1,804 |
1,827 |
-0.81% |
103,600 |
| 2024/5/8 |
1,873 |
1,873 |
1,825 |
1,842 |
-1.71% |
115,700 |
| 2024/5/7 |
1,845 |
1,892 |
1,828 |
1,874 |
+0.92% |
195,500 |
| 2024/5/2 |
1,782 |
1,870 |
1,740 |
1,857 |
+3.63% |
455,700 |
| 2024/5/1 |
1,800 |
1,802 |
1,770 |
1,792 |
-1.27% |
145,500 |
| 2024/4/30 |
1,763 |
1,815 |
1,751 |
1,815 |
+4.01% |
206,300 |
| 2024/4/26 |
1,744 |
1,760 |
1,737 |
1,745 |
-0.29% |
109,600 |
| 2024/4/25 |
1,767 |
1,789 |
1,750 |
1,750 |
-1.13% |
154,100 |
| 2024/4/24 |
1,778 |
1,778 |
1,754 |
1,770 |
+0.00% |
121,300 |
| 2024/4/23 |
1,792 |
1,792 |
1,760 |
1,770 |
-0.45% |
67,800 |
| 2024/4/22 |
1,758 |
1,778 |
1,753 |
1,778 |
+1.60% |
81,300 |
| 2024/4/19 |
1,791 |
1,793 |
1,744 |
1,750 |
-2.62% |
128,400 |
| 2024/4/18 |
1,783 |
1,803 |
1,767 |
1,797 |
+1.47% |
161,000 |
| 2024/4/17 |
1,799 |
1,799 |
1,767 |
1,771 |
-1.06% |
95,600 |
| 2024/4/16 |
1,800 |
1,800 |
1,774 |
1,790 |
-1.16% |
89,200 |
| 2024/4/15 |
1,800 |
1,812 |
1,793 |
1,811 |
-0.33% |
68,900 |
| 2024/4/12 |
1,804 |
1,824 |
1,800 |
1,817 |
+0.72% |
94,400 |
| 2024/4/11 |
1,789 |
1,809 |
1,786 |
1,804 |
+0.33% |
75,200 |
| 2024/4/10 |
1,824 |
1,828 |
1,797 |
1,798 |
-1.43% |
84,700 |
|
