| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
1,524 |
1,538 |
1,519 |
1,528 |
+0.26% |
41,400 |
| 2024/9/10 |
1,518 |
1,534 |
1,518 |
1,524 |
+0.07% |
17,300 |
| 2024/9/9 |
1,503 |
1,535 |
1,503 |
1,523 |
-1.42% |
23,200 |
| 2024/9/6 |
1,533 |
1,555 |
1,528 |
1,545 |
+0.78% |
21,000 |
| 2024/9/5 |
1,549 |
1,572 |
1,517 |
1,533 |
-0.97% |
21,800 |
| 2024/9/4 |
1,547 |
1,566 |
1,540 |
1,548 |
-1.90% |
23,200 |
| 2024/9/3 |
1,550 |
1,578 |
1,550 |
1,578 |
+1.94% |
8,000 |
| 2024/9/2 |
1,557 |
1,557 |
1,532 |
1,548 |
-0.32% |
20,300 |
| 2024/8/30 |
1,541 |
1,559 |
1,541 |
1,553 |
+0.84% |
6,200 |
| 2024/8/29 |
1,552 |
1,558 |
1,532 |
1,540 |
-0.84% |
19,000 |
| 2024/8/28 |
1,549 |
1,557 |
1,537 |
1,553 |
-0.45% |
10,700 |
| 2024/8/27 |
1,551 |
1,575 |
1,551 |
1,560 |
+0.65% |
8,100 |
| 2024/8/26 |
1,530 |
1,564 |
1,530 |
1,550 |
-0.13% |
15,100 |
| 2024/8/23 |
1,560 |
1,576 |
1,537 |
1,552 |
-1.34% |
33,300 |
| 2024/8/22 |
1,535 |
1,585 |
1,533 |
1,573 |
+2.74% |
25,800 |
| 2024/8/21 |
1,533 |
1,546 |
1,522 |
1,531 |
-1.16% |
16,800 |
| 2024/8/20 |
1,551 |
1,569 |
1,535 |
1,549 |
+1.18% |
18,700 |
| 2024/8/19 |
1,536 |
1,547 |
1,523 |
1,531 |
-1.23% |
21,700 |
| 2024/8/16 |
1,521 |
1,551 |
1,514 |
1,550 |
+2.99% |
18,800 |
| 2024/8/15 |
1,508 |
1,518 |
1,486 |
1,505 |
-1.25% |
33,000 |
| 2024/8/14 |
1,528 |
1,573 |
1,505 |
1,524 |
+0.93% |
28,600 |
| 2024/8/13 |
1,513 |
1,517 |
1,495 |
1,510 |
-0.46% |
17,400 |
| 2024/8/9 |
1,477 |
1,556 |
1,477 |
1,517 |
+4.84% |
48,700 |
| 2024/8/8 |
1,432 |
1,472 |
1,380 |
1,447 |
-0.82% |
40,700 |
| 2024/8/7 |
1,392 |
1,485 |
1,384 |
1,459 |
+4.51% |
29,100 |
| 2024/8/6 |
1,436 |
1,460 |
1,376 |
1,396 |
-0.78% |
47,200 |
| 2024/8/5 |
1,407 |
1,487 |
1,324 |
1,407 |
-1.26% |
133,500 |
| 2024/8/2 |
1,561 |
1,565 |
1,425 |
1,425 |
-9.81% |
56,300 |
| 2024/8/1 |
1,616 |
1,653 |
1,580 |
1,580 |
-11.98% |
74,900 |
| 2024/7/31 |
1,692 |
1,799 |
1,692 |
1,795 |
+5.40% |
49,200 |
| 2024/7/30 |
1,734 |
1,734 |
1,693 |
1,703 |
-1.79% |
52,500 |
| 2024/7/29 |
1,753 |
1,756 |
1,730 |
1,734 |
+0.64% |
35,500 |
| 2024/7/26 |
1,764 |
1,777 |
1,723 |
1,723 |
-2.82% |
54,700 |
| 2024/7/25 |
1,769 |
1,808 |
1,769 |
1,773 |
-1.99% |
50,900 |
| 2024/7/24 |
1,806 |
1,829 |
1,800 |
1,809 |
+0.11% |
20,400 |
| 2024/7/23 |
1,794 |
1,820 |
1,787 |
1,807 |
+1.75% |
27,900 |
| 2024/7/22 |
1,790 |
1,794 |
1,772 |
1,776 |
-0.89% |
12,600 |
| 2024/7/19 |
1,786 |
1,807 |
1,733 |
1,792 |
+0.06% |
32,700 |
| 2024/7/18 |
1,784 |
1,810 |
1,778 |
1,791 |
-0.11% |
16,800 |
| 2024/7/17 |
1,805 |
1,816 |
1,793 |
1,793 |
-1.32% |
43,000 |
| 2024/7/16 |
1,809 |
1,817 |
1,804 |
1,817 |
+0.44% |
7,200 |
| 2024/7/12 |
1,792 |
1,814 |
1,792 |
1,809 |
+0.39% |
22,100 |
| 2024/7/11 |
1,819 |
1,819 |
1,790 |
1,802 |
+0.95% |
18,000 |
| 2024/7/10 |
1,786 |
1,790 |
1,781 |
1,785 |
-0.94% |
23,900 |
| 2024/7/9 |
1,795 |
1,819 |
1,791 |
1,802 |
+0.22% |
20,700 |
| 2024/7/8 |
1,798 |
1,805 |
1,789 |
1,798 |
-1.05% |
21,000 |
| 2024/7/5 |
1,835 |
1,835 |
1,804 |
1,817 |
-1.62% |
19,800 |
| 2024/7/4 |
1,810 |
1,847 |
1,800 |
1,847 |
+2.10% |
31,700 |
| 2024/7/3 |
1,810 |
1,826 |
1,803 |
1,809 |
-0.06% |
14,900 |
| 2024/7/2 |
1,816 |
1,836 |
1,806 |
1,810 |
-0.82% |
22,100 |
| 2024/7/1 |
1,825 |
1,834 |
1,820 |
1,825 |
-0.87% |
11,300 |
| 2024/6/28 |
1,874 |
1,874 |
1,829 |
1,841 |
-1.87% |
14,000 |
| 2024/6/27 |
1,835 |
1,877 |
1,835 |
1,876 |
+2.12% |
43,300 |
| 2024/6/26 |
1,835 |
1,849 |
1,824 |
1,837 |
+0.11% |
28,200 |
| 2024/6/25 |
1,837 |
1,856 |
1,827 |
1,835 |
+0.55% |
30,600 |
| 2024/6/24 |
1,805 |
1,836 |
1,805 |
1,825 |
+2.13% |
36,800 |
| 2024/6/21 |
1,842 |
1,843 |
1,764 |
1,787 |
-2.62% |
94,500 |
| 2024/6/20 |
1,771 |
1,840 |
1,771 |
1,835 |
+3.67% |
83,500 |
| 2024/6/19 |
1,742 |
1,775 |
1,740 |
1,770 |
+2.79% |
24,100 |
| 2024/6/18 |
1,690 |
1,737 |
1,690 |
1,722 |
+2.93% |
26,400 |
| 2024/6/17 |
1,673 |
1,680 |
1,647 |
1,673 |
+0.00% |
35,000 |
| 2024/6/14 |
1,652 |
1,677 |
1,645 |
1,673 |
+0.78% |
46,700 |
| 2024/6/13 |
1,648 |
1,666 |
1,645 |
1,660 |
+0.55% |
20,300 |
| 2024/6/12 |
1,661 |
1,663 |
1,651 |
1,651 |
-0.66% |
12,100 |
| 2024/6/11 |
1,683 |
1,683 |
1,661 |
1,662 |
-1.13% |
16,400 |
| 2024/6/10 |
1,687 |
1,689 |
1,676 |
1,681 |
-0.36% |
11,900 |
| 2024/6/7 |
1,693 |
1,698 |
1,676 |
1,687 |
-0.88% |
3,600 |
| 2024/6/6 |
1,695 |
1,717 |
1,695 |
1,702 |
+0.71% |
19,300 |
| 2024/6/5 |
1,673 |
1,706 |
1,673 |
1,690 |
+0.00% |
16,400 |
| 2024/6/4 |
1,682 |
1,693 |
1,678 |
1,690 |
-0.06% |
10,200 |
| 2024/6/3 |
1,720 |
1,720 |
1,691 |
1,691 |
-0.24% |
25,600 |
| 2024/5/31 |
1,689 |
1,697 |
1,667 |
1,695 |
+1.99% |
41,000 |
| 2024/5/30 |
1,628 |
1,669 |
1,628 |
1,662 |
+1.09% |
23,000 |
| 2024/5/29 |
1,640 |
1,652 |
1,628 |
1,644 |
+0.18% |
20,400 |
| 2024/5/28 |
1,657 |
1,660 |
1,636 |
1,641 |
+0.18% |
9,200 |
| 2024/5/27 |
1,641 |
1,648 |
1,632 |
1,638 |
-0.30% |
11,900 |
| 2024/5/24 |
1,626 |
1,649 |
1,623 |
1,643 |
-0.24% |
21,800 |
| 2024/5/23 |
1,642 |
1,648 |
1,629 |
1,647 |
+0.49% |
22,900 |
| 2024/5/22 |
1,655 |
1,657 |
1,633 |
1,639 |
-0.43% |
21,700 |
| 2024/5/21 |
1,648 |
1,668 |
1,646 |
1,646 |
-0.48% |
24,000 |
| 2024/5/20 |
1,660 |
1,679 |
1,650 |
1,654 |
-0.54% |
33,200 |
| 2024/5/17 |
1,684 |
1,692 |
1,657 |
1,663 |
-2.12% |
17,700 |
| 2024/5/16 |
1,671 |
1,709 |
1,648 |
1,699 |
+3.09% |
47,100 |
| 2024/5/15 |
1,677 |
1,677 |
1,642 |
1,648 |
-1.26% |
18,300 |
| 2024/5/14 |
1,686 |
1,686 |
1,667 |
1,669 |
-1.01% |
26,100 |
| 2024/5/13 |
1,701 |
1,701 |
1,673 |
1,686 |
-1.29% |
19,100 |
| 2024/5/10 |
1,749 |
1,754 |
1,683 |
1,708 |
-1.61% |
54,000 |
| 2024/5/9 |
1,669 |
1,748 |
1,669 |
1,736 |
+4.14% |
79,600 |
| 2024/5/8 |
1,701 |
1,709 |
1,665 |
1,667 |
-2.00% |
51,000 |
| 2024/5/7 |
1,677 |
1,710 |
1,677 |
1,701 |
+1.43% |
34,300 |
| 2024/5/2 |
1,689 |
1,708 |
1,663 |
1,677 |
-1.81% |
80,300 |
| 2024/5/1 |
1,655 |
1,735 |
1,655 |
1,708 |
+7.62% |
177,300 |
| 2024/4/30 |
1,576 |
1,587 |
1,557 |
1,587 |
+1.28% |
40,500 |
| 2024/4/26 |
1,556 |
1,570 |
1,539 |
1,567 |
+0.58% |
28,700 |
| 2024/4/25 |
1,566 |
1,575 |
1,554 |
1,558 |
-0.57% |
18,500 |
| 2024/4/24 |
1,560 |
1,575 |
1,547 |
1,567 |
+1.29% |
29,200 |
| 2024/4/23 |
1,536 |
1,557 |
1,528 |
1,547 |
+0.98% |
32,400 |
| 2024/4/22 |
1,521 |
1,535 |
1,512 |
1,532 |
+1.59% |
28,100 |
| 2024/4/19 |
1,497 |
1,518 |
1,490 |
1,508 |
+0.20% |
44,600 |
| 2024/4/18 |
1,491 |
1,520 |
1,489 |
1,505 |
+0.94% |
29,300 |
| 2024/4/17 |
1,510 |
1,511 |
1,483 |
1,491 |
-0.73% |
21,200 |
| 2024/4/16 |
1,510 |
1,510 |
1,494 |
1,502 |
-1.25% |
34,400 |
| 2024/4/15 |
1,523 |
1,536 |
1,517 |
1,521 |
-1.04% |
14,800 |
| 2024/4/12 |
1,544 |
1,552 |
1,533 |
1,537 |
+0.52% |
35,600 |
| 2024/4/11 |
1,521 |
1,536 |
1,519 |
1,529 |
-0.33% |
17,000 |
| 2024/4/10 |
1,546 |
1,549 |
1,523 |
1,534 |
-0.45% |
16,900 |
| 2024/4/9 |
1,533 |
1,550 |
1,528 |
1,541 |
+0.13% |
24,700 |
| 2024/4/8 |
1,522 |
1,539 |
1,510 |
1,539 |
+1.65% |
44,200 |
| 2024/4/5 |
1,493 |
1,519 |
1,481 |
1,514 |
+2.23% |
35,500 |
| 2024/4/4 |
1,486 |
1,496 |
1,473 |
1,481 |
+0.27% |
26,100 |
| 2024/4/3 |
1,475 |
1,487 |
1,465 |
1,477 |
-0.40% |
29,500 |
| 2024/4/2 |
1,518 |
1,518 |
1,482 |
1,483 |
-2.31% |
37,800 |
| 2024/4/1 |
1,562 |
1,562 |
1,517 |
1,518 |
-2.82% |
22,100 |
| 2024/3/29 |
1,542 |
1,565 |
1,537 |
1,562 |
+0.71% |
13,700 |
| 2024/3/28 |
1,540 |
1,567 |
1,540 |
1,551 |
-0.64% |
29,000 |
| 2024/3/27 |
1,574 |
1,575 |
1,545 |
1,561 |
-0.19% |
38,200 |
| 2024/3/26 |
1,556 |
1,566 |
1,542 |
1,564 |
-0.32% |
24,000 |
| 2024/3/25 |
1,607 |
1,608 |
1,569 |
1,569 |
-2.18% |
42,200 |
| 2024/3/22 |
1,611 |
1,611 |
1,591 |
1,604 |
+0.19% |
15,300 |
| 2024/3/21 |
1,610 |
1,618 |
1,598 |
1,601 |
-0.12% |
15,500 |
| 2024/3/19 |
1,597 |
1,608 |
1,591 |
1,603 |
+0.38% |
14,000 |
| 2024/3/18 |
1,594 |
1,605 |
1,592 |
1,597 |
+0.57% |
17,100 |
| 2024/3/15 |
1,587 |
1,606 |
1,585 |
1,588 |
-0.13% |
23,700 |
|
