| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,765 |
1,787 |
1,762 |
1,772 |
+0.91% |
9,400 |
| 2024/10/3 |
1,765 |
1,770 |
1,748 |
1,756 |
+1.56% |
10,700 |
| 2024/10/2 |
1,764 |
1,771 |
1,684 |
1,729 |
-3.14% |
20,000 |
| 2024/10/1 |
1,762 |
1,796 |
1,752 |
1,785 |
+2.76% |
19,100 |
| 2024/9/30 |
1,761 |
1,782 |
1,736 |
1,737 |
-3.55% |
15,400 |
| 2024/9/27 |
1,773 |
1,817 |
1,770 |
1,801 |
+0.56% |
46,000 |
| 2024/9/26 |
1,761 |
1,803 |
1,756 |
1,791 |
+2.93% |
121,100 |
| 2024/9/25 |
1,762 |
1,763 |
1,730 |
1,740 |
-2.19% |
57,800 |
| 2024/9/24 |
1,763 |
1,780 |
1,751 |
1,779 |
+1.19% |
51,900 |
| 2024/9/20 |
1,784 |
1,784 |
1,744 |
1,758 |
+0.23% |
33,900 |
| 2024/9/19 |
1,766 |
1,779 |
1,741 |
1,754 |
+0.46% |
22,700 |
| 2024/9/18 |
1,734 |
1,761 |
1,723 |
1,746 |
+1.33% |
24,100 |
| 2024/9/17 |
1,701 |
1,724 |
1,694 |
1,723 |
+1.71% |
25,400 |
| 2024/9/13 |
1,706 |
1,723 |
1,681 |
1,694 |
-1.74% |
30,800 |
| 2024/9/12 |
1,731 |
1,755 |
1,714 |
1,724 |
+0.94% |
15,700 |
| 2024/9/11 |
1,735 |
1,767 |
1,689 |
1,708 |
-1.50% |
17,900 |
| 2024/9/10 |
1,721 |
1,740 |
1,721 |
1,734 |
+0.35% |
8,100 |
| 2024/9/9 |
1,686 |
1,737 |
1,686 |
1,728 |
-0.40% |
15,400 |
| 2024/9/6 |
1,763 |
1,799 |
1,721 |
1,735 |
-1.59% |
13,900 |
| 2024/9/5 |
1,757 |
1,790 |
1,739 |
1,763 |
-0.11% |
15,600 |
| 2024/9/4 |
1,783 |
1,798 |
1,752 |
1,765 |
-2.59% |
19,300 |
| 2024/9/3 |
1,790 |
1,818 |
1,790 |
1,812 |
+1.68% |
17,300 |
| 2024/9/2 |
1,810 |
1,810 |
1,771 |
1,782 |
-1.16% |
12,000 |
| 2024/8/30 |
1,802 |
1,813 |
1,794 |
1,803 |
-0.11% |
11,700 |
| 2024/8/29 |
1,810 |
1,816 |
1,783 |
1,805 |
-0.55% |
14,100 |
| 2024/8/28 |
1,831 |
1,831 |
1,805 |
1,815 |
-1.84% |
8,900 |
| 2024/8/27 |
1,839 |
1,849 |
1,815 |
1,849 |
+0.93% |
11,700 |
| 2024/8/26 |
1,851 |
1,858 |
1,816 |
1,832 |
-0.97% |
15,900 |
| 2024/8/23 |
1,863 |
1,867 |
1,845 |
1,850 |
-0.70% |
7,500 |
| 2024/8/22 |
1,852 |
1,863 |
1,842 |
1,863 |
+0.59% |
9,800 |
| 2024/8/21 |
1,829 |
1,852 |
1,821 |
1,852 |
+0.76% |
8,300 |
| 2024/8/20 |
1,809 |
1,857 |
1,792 |
1,838 |
+3.37% |
15,800 |
| 2024/8/19 |
1,839 |
1,845 |
1,778 |
1,778 |
-3.32% |
13,100 |
| 2024/8/16 |
1,808 |
1,839 |
1,790 |
1,839 |
+3.49% |
12,400 |
| 2024/8/15 |
1,794 |
1,802 |
1,769 |
1,777 |
-0.11% |
15,900 |
| 2024/8/14 |
1,782 |
1,805 |
1,764 |
1,779 |
-0.06% |
15,400 |
| 2024/8/13 |
1,735 |
1,780 |
1,730 |
1,780 |
+3.67% |
23,700 |
| 2024/8/9 |
1,789 |
1,792 |
1,687 |
1,717 |
-1.83% |
31,400 |
| 2024/8/8 |
1,919 |
1,919 |
1,713 |
1,749 |
+6.71% |
57,700 |
| 2024/8/7 |
1,610 |
1,687 |
1,571 |
1,639 |
+3.80% |
29,200 |
| 2024/8/6 |
1,545 |
1,610 |
1,513 |
1,579 |
+7.27% |
30,500 |
| 2024/8/5 |
1,611 |
1,636 |
1,401 |
1,472 |
-12.95% |
40,200 |
| 2024/8/2 |
1,765 |
1,770 |
1,691 |
1,691 |
-7.60% |
40,500 |
| 2024/8/1 |
1,903 |
1,903 |
1,823 |
1,830 |
-3.84% |
21,800 |
| 2024/7/31 |
1,876 |
1,903 |
1,863 |
1,903 |
+1.44% |
10,500 |
| 2024/7/30 |
1,900 |
1,900 |
1,876 |
1,876 |
-2.60% |
14,500 |
| 2024/7/29 |
1,897 |
1,926 |
1,891 |
1,926 |
+2.99% |
10,300 |
| 2024/7/26 |
1,873 |
1,885 |
1,870 |
1,870 |
-0.37% |
9,800 |
| 2024/7/25 |
1,881 |
1,900 |
1,870 |
1,877 |
-0.85% |
24,700 |
| 2024/7/24 |
1,910 |
1,934 |
1,881 |
1,893 |
-1.25% |
28,100 |
| 2024/7/23 |
1,918 |
1,941 |
1,917 |
1,917 |
-0.52% |
11,700 |
| 2024/7/22 |
1,978 |
1,978 |
1,924 |
1,927 |
-2.58% |
25,400 |
| 2024/7/19 |
2,013 |
2,014 |
1,975 |
1,978 |
-1.74% |
20,500 |
| 2024/7/18 |
2,018 |
2,049 |
2,010 |
2,013 |
-0.69% |
20,600 |
| 2024/7/17 |
2,049 |
2,060 |
2,021 |
2,027 |
-0.44% |
22,500 |
| 2024/7/16 |
2,036 |
2,049 |
2,021 |
2,036 |
+1.24% |
36,700 |
| 2024/7/12 |
1,950 |
2,017 |
1,950 |
2,011 |
+2.86% |
50,500 |
| 2024/7/11 |
1,945 |
1,955 |
1,933 |
1,955 |
+1.09% |
27,600 |
| 2024/7/10 |
1,957 |
1,957 |
1,920 |
1,934 |
-1.18% |
22,900 |
| 2024/7/9 |
1,937 |
1,972 |
1,937 |
1,957 |
+1.03% |
21,100 |
| 2024/7/8 |
1,924 |
1,949 |
1,924 |
1,937 |
+0.68% |
17,400 |
| 2024/7/5 |
1,931 |
1,935 |
1,901 |
1,924 |
-0.93% |
20,500 |
| 2024/7/4 |
1,973 |
1,975 |
1,942 |
1,942 |
-0.92% |
19,100 |
| 2024/7/3 |
1,941 |
1,970 |
1,937 |
1,960 |
+1.19% |
24,300 |
| 2024/7/2 |
1,935 |
1,946 |
1,913 |
1,937 |
+0.31% |
25,800 |
| 2024/7/1 |
1,907 |
1,952 |
1,907 |
1,931 |
+1.95% |
34,000 |
| 2024/6/28 |
1,917 |
1,943 |
1,884 |
1,894 |
-0.99% |
36,200 |
| 2024/6/27 |
1,908 |
1,920 |
1,900 |
1,913 |
-0.36% |
27,500 |
| 2024/6/26 |
1,904 |
1,920 |
1,895 |
1,920 |
+1.05% |
26,500 |
| 2024/6/25 |
1,889 |
1,912 |
1,889 |
1,900 |
+1.23% |
34,400 |
| 2024/6/24 |
1,905 |
1,905 |
1,861 |
1,877 |
-1.47% |
48,700 |
| 2024/6/21 |
1,902 |
1,929 |
1,893 |
1,905 |
+1.60% |
64,700 |
| 2024/6/20 |
1,878 |
1,891 |
1,866 |
1,875 |
+1.35% |
49,400 |
| 2024/6/19 |
1,849 |
1,865 |
1,837 |
1,850 |
+0.98% |
40,000 |
| 2024/6/18 |
1,815 |
1,851 |
1,815 |
1,832 |
+1.72% |
77,900 |
| 2024/6/17 |
1,782 |
1,807 |
1,777 |
1,801 |
+2.04% |
48,500 |
| 2024/6/14 |
1,704 |
1,765 |
1,704 |
1,765 |
+3.10% |
45,000 |
| 2024/6/13 |
1,710 |
1,723 |
1,710 |
1,712 |
-0.58% |
12,300 |
| 2024/6/12 |
1,727 |
1,754 |
1,721 |
1,722 |
+0.41% |
29,900 |
| 2024/6/11 |
1,725 |
1,736 |
1,712 |
1,715 |
-0.17% |
18,200 |
| 2024/6/10 |
1,701 |
1,720 |
1,695 |
1,718 |
+1.06% |
25,700 |
| 2024/6/7 |
1,681 |
1,700 |
1,672 |
1,700 |
+0.41% |
21,100 |
| 2024/6/6 |
1,720 |
1,720 |
1,676 |
1,693 |
-1.11% |
35,900 |
| 2024/6/5 |
1,671 |
1,745 |
1,671 |
1,712 |
+3.38% |
112,900 |
| 2024/6/4 |
1,624 |
1,656 |
1,622 |
1,656 |
+2.10% |
42,300 |
| 2024/6/3 |
1,630 |
1,634 |
1,620 |
1,622 |
+0.43% |
42,300 |
| 2024/5/31 |
1,604 |
1,615 |
1,599 |
1,615 |
+1.00% |
15,700 |
| 2024/5/30 |
1,580 |
1,599 |
1,567 |
1,599 |
+0.57% |
31,700 |
| 2024/5/29 |
1,606 |
1,615 |
1,581 |
1,590 |
-1.30% |
31,700 |
| 2024/5/28 |
1,616 |
1,622 |
1,609 |
1,611 |
-0.49% |
12,400 |
| 2024/5/27 |
1,619 |
1,624 |
1,609 |
1,619 |
+0.31% |
14,700 |
| 2024/5/24 |
1,601 |
1,640 |
1,595 |
1,614 |
+0.12% |
22,300 |
| 2024/5/23 |
1,645 |
1,645 |
1,606 |
1,612 |
+0.88% |
33,600 |
| 2024/5/22 |
1,601 |
1,608 |
1,597 |
1,598 |
-0.12% |
11,900 |
| 2024/5/21 |
1,618 |
1,618 |
1,600 |
1,600 |
-0.93% |
9,800 |
| 2024/5/20 |
1,605 |
1,619 |
1,605 |
1,615 |
+0.06% |
7,600 |
| 2024/5/17 |
1,600 |
1,614 |
1,599 |
1,614 |
+0.94% |
10,200 |
| 2024/5/16 |
1,619 |
1,619 |
1,599 |
1,599 |
-0.44% |
18,300 |
| 2024/5/15 |
1,626 |
1,626 |
1,602 |
1,606 |
+0.00% |
12,500 |
| 2024/5/14 |
1,616 |
1,619 |
1,606 |
1,606 |
-0.62% |
11,900 |
| 2024/5/13 |
1,626 |
1,630 |
1,610 |
1,616 |
-0.55% |
10,700 |
| 2024/5/10 |
1,650 |
1,653 |
1,618 |
1,625 |
-1.63% |
23,600 |
| 2024/5/9 |
1,655 |
1,655 |
1,635 |
1,652 |
-0.12% |
16,800 |
| 2024/5/8 |
1,649 |
1,667 |
1,646 |
1,654 |
+0.00% |
25,000 |
| 2024/5/7 |
1,635 |
1,669 |
1,631 |
1,654 |
+1.78% |
20,800 |
| 2024/5/2 |
1,630 |
1,631 |
1,619 |
1,625 |
-0.67% |
15,300 |
| 2024/5/1 |
1,637 |
1,640 |
1,633 |
1,636 |
-0.12% |
12,500 |
| 2024/4/30 |
1,640 |
1,640 |
1,621 |
1,638 |
+1.30% |
17,700 |
| 2024/4/26 |
1,613 |
1,624 |
1,606 |
1,617 |
-0.12% |
13,600 |
| 2024/4/25 |
1,624 |
1,625 |
1,615 |
1,619 |
-0.49% |
9,500 |
| 2024/4/24 |
1,611 |
1,632 |
1,611 |
1,627 |
+1.12% |
14,400 |
| 2024/4/23 |
1,611 |
1,615 |
1,601 |
1,609 |
-0.06% |
11,100 |
| 2024/4/22 |
1,600 |
1,613 |
1,600 |
1,610 |
+1.13% |
9,600 |
| 2024/4/19 |
1,620 |
1,624 |
1,573 |
1,592 |
-2.09% |
22,900 |
| 2024/4/18 |
1,603 |
1,637 |
1,603 |
1,626 |
+1.43% |
12,600 |
| 2024/4/17 |
1,616 |
1,616 |
1,591 |
1,603 |
-0.56% |
22,300 |
| 2024/4/16 |
1,619 |
1,621 |
1,607 |
1,612 |
-1.16% |
16,500 |
| 2024/4/15 |
1,623 |
1,637 |
1,619 |
1,631 |
-0.55% |
8,700 |
| 2024/4/12 |
1,643 |
1,658 |
1,633 |
1,640 |
+0.00% |
16,900 |
| 2024/4/11 |
1,617 |
1,643 |
1,614 |
1,640 |
+0.80% |
15,100 |
| 2024/4/10 |
1,623 |
1,635 |
1,621 |
1,627 |
+0.31% |
19,600 |
| 2024/4/9 |
1,620 |
1,633 |
1,600 |
1,622 |
+0.68% |
24,900 |
| 2024/4/8 |
1,616 |
1,616 |
1,581 |
1,611 |
+0.69% |
39,400 |
|
