| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,892 |
1,899 |
1,871 |
1,876 |
+0.11% |
24,800 |
| 2024/10/3 |
1,885 |
1,892 |
1,863 |
1,874 |
+2.46% |
23,200 |
| 2024/10/2 |
1,858 |
1,880 |
1,820 |
1,829 |
-1.56% |
27,600 |
| 2024/10/1 |
1,860 |
1,869 |
1,844 |
1,858 |
+1.31% |
24,800 |
| 2024/9/30 |
1,841 |
1,860 |
1,811 |
1,834 |
-1.98% |
27,900 |
| 2024/9/27 |
1,900 |
1,900 |
1,854 |
1,871 |
-2.91% |
69,400 |
| 2024/9/26 |
1,919 |
1,933 |
1,880 |
1,927 |
+1.15% |
59,100 |
| 2024/9/25 |
1,913 |
1,929 |
1,893 |
1,905 |
-0.42% |
25,400 |
| 2024/9/24 |
1,958 |
1,967 |
1,910 |
1,913 |
-1.95% |
51,500 |
| 2024/9/20 |
1,915 |
1,977 |
1,915 |
1,951 |
+3.01% |
83,400 |
| 2024/9/19 |
1,885 |
1,917 |
1,872 |
1,894 |
+1.72% |
65,500 |
| 2024/9/18 |
1,837 |
1,884 |
1,827 |
1,862 |
+2.87% |
72,900 |
| 2024/9/17 |
1,763 |
1,810 |
1,760 |
1,810 |
+2.67% |
49,700 |
| 2024/9/13 |
1,770 |
1,775 |
1,751 |
1,763 |
-0.51% |
62,500 |
| 2024/9/12 |
1,744 |
1,780 |
1,744 |
1,772 |
+3.99% |
73,200 |
| 2024/9/11 |
1,751 |
1,787 |
1,695 |
1,704 |
-2.74% |
97,900 |
| 2024/9/10 |
1,706 |
1,826 |
1,706 |
1,752 |
+3.55% |
168,400 |
| 2024/9/9 |
1,671 |
1,699 |
1,644 |
1,692 |
-0.06% |
20,800 |
| 2024/9/6 |
1,713 |
1,713 |
1,675 |
1,693 |
-0.82% |
42,100 |
| 2024/9/5 |
1,691 |
1,729 |
1,667 |
1,707 |
+0.95% |
42,400 |
| 2024/9/4 |
1,730 |
1,753 |
1,689 |
1,691 |
-4.46% |
56,400 |
| 2024/9/3 |
1,775 |
1,801 |
1,770 |
1,770 |
-0.28% |
19,300 |
| 2024/9/2 |
1,802 |
1,807 |
1,765 |
1,775 |
-1.99% |
27,000 |
| 2024/8/30 |
1,862 |
1,862 |
1,792 |
1,811 |
-2.48% |
42,500 |
| 2024/8/29 |
1,820 |
1,864 |
1,815 |
1,857 |
+2.03% |
49,400 |
| 2024/8/28 |
1,813 |
1,823 |
1,802 |
1,820 |
+0.39% |
16,200 |
| 2024/8/27 |
1,756 |
1,823 |
1,756 |
1,813 |
+2.49% |
52,300 |
| 2024/8/26 |
1,737 |
1,769 |
1,709 |
1,769 |
+1.84% |
75,200 |
| 2024/8/23 |
1,731 |
1,747 |
1,725 |
1,737 |
+0.29% |
21,700 |
| 2024/8/22 |
1,726 |
1,736 |
1,713 |
1,732 |
-0.29% |
17,700 |
| 2024/8/21 |
1,733 |
1,747 |
1,724 |
1,737 |
-0.40% |
23,600 |
| 2024/8/20 |
1,708 |
1,760 |
1,708 |
1,744 |
+3.62% |
47,500 |
| 2024/8/19 |
1,709 |
1,720 |
1,681 |
1,683 |
-2.32% |
33,600 |
| 2024/8/16 |
1,674 |
1,723 |
1,663 |
1,723 |
+3.30% |
42,900 |
| 2024/8/15 |
1,636 |
1,673 |
1,630 |
1,668 |
+1.96% |
32,200 |
| 2024/8/14 |
1,635 |
1,653 |
1,606 |
1,636 |
+0.06% |
28,100 |
| 2024/8/13 |
1,682 |
1,690 |
1,618 |
1,635 |
-1.92% |
65,600 |
| 2024/8/9 |
1,653 |
1,725 |
1,638 |
1,667 |
+16.74% |
200,100 |
| 2024/8/8 |
1,414 |
1,476 |
1,403 |
1,428 |
-1.11% |
47,800 |
| 2024/8/7 |
1,407 |
1,484 |
1,407 |
1,444 |
+2.63% |
71,600 |
| 2024/8/6 |
1,432 |
1,468 |
1,355 |
1,407 |
+7.16% |
76,700 |
| 2024/8/5 |
1,451 |
1,462 |
1,265 |
1,313 |
-13.68% |
82,600 |
| 2024/8/2 |
1,598 |
1,610 |
1,520 |
1,521 |
-7.14% |
54,200 |
| 2024/8/1 |
1,720 |
1,720 |
1,635 |
1,638 |
-5.81% |
46,900 |
| 2024/7/31 |
1,675 |
1,740 |
1,675 |
1,739 |
+2.90% |
25,300 |
| 2024/7/30 |
1,711 |
1,712 |
1,677 |
1,690 |
-1.34% |
38,000 |
| 2024/7/29 |
1,697 |
1,718 |
1,692 |
1,713 |
+1.90% |
21,500 |
| 2024/7/26 |
1,694 |
1,694 |
1,678 |
1,681 |
-0.06% |
16,000 |
| 2024/7/25 |
1,683 |
1,692 |
1,675 |
1,682 |
-0.24% |
34,900 |
| 2024/7/24 |
1,709 |
1,713 |
1,674 |
1,686 |
-1.81% |
28,900 |
| 2024/7/23 |
1,747 |
1,760 |
1,711 |
1,717 |
-0.87% |
26,200 |
| 2024/7/22 |
1,769 |
1,769 |
1,732 |
1,732 |
-2.09% |
29,600 |
| 2024/7/19 |
1,774 |
1,784 |
1,752 |
1,769 |
+0.00% |
37,000 |
| 2024/7/18 |
1,756 |
1,780 |
1,739 |
1,769 |
+0.74% |
45,700 |
| 2024/7/17 |
1,737 |
1,756 |
1,732 |
1,756 |
+1.50% |
38,700 |
| 2024/7/16 |
1,736 |
1,744 |
1,724 |
1,730 |
+1.17% |
45,300 |
| 2024/7/12 |
1,715 |
1,739 |
1,708 |
1,710 |
+0.06% |
66,700 |
| 2024/7/11 |
1,680 |
1,717 |
1,679 |
1,709 |
+2.21% |
49,500 |
| 2024/7/10 |
1,687 |
1,687 |
1,659 |
1,672 |
-0.89% |
28,800 |
| 2024/7/9 |
1,695 |
1,696 |
1,678 |
1,687 |
+0.12% |
22,800 |
| 2024/7/8 |
1,688 |
1,693 |
1,681 |
1,685 |
-0.18% |
22,800 |
| 2024/7/5 |
1,724 |
1,724 |
1,688 |
1,688 |
-1.75% |
31,500 |
| 2024/7/4 |
1,724 |
1,724 |
1,711 |
1,718 |
+0.00% |
22,500 |
| 2024/7/3 |
1,728 |
1,730 |
1,713 |
1,718 |
-0.52% |
13,400 |
| 2024/7/2 |
1,735 |
1,742 |
1,721 |
1,727 |
-0.17% |
34,700 |
| 2024/7/1 |
1,735 |
1,750 |
1,718 |
1,730 |
+0.00% |
48,800 |
| 2024/6/28 |
1,725 |
1,730 |
1,718 |
1,730 |
+0.58% |
29,100 |
| 2024/6/27 |
1,718 |
1,720 |
1,705 |
1,720 |
+0.53% |
32,600 |
| 2024/6/26 |
1,706 |
1,720 |
1,700 |
1,711 |
+0.65% |
39,200 |
| 2024/6/25 |
1,672 |
1,708 |
1,672 |
1,700 |
+2.04% |
46,000 |
| 2024/6/24 |
1,670 |
1,673 |
1,647 |
1,666 |
+0.48% |
26,000 |
| 2024/6/21 |
1,668 |
1,675 |
1,644 |
1,658 |
-0.30% |
44,300 |
| 2024/6/20 |
1,638 |
1,670 |
1,638 |
1,663 |
+0.06% |
47,700 |
| 2024/6/19 |
1,644 |
1,662 |
1,641 |
1,662 |
+1.53% |
36,400 |
| 2024/6/18 |
1,637 |
1,644 |
1,626 |
1,637 |
+1.11% |
15,500 |
| 2024/6/17 |
1,632 |
1,632 |
1,601 |
1,619 |
-0.80% |
30,000 |
| 2024/6/14 |
1,603 |
1,638 |
1,603 |
1,632 |
+1.43% |
35,900 |
| 2024/6/13 |
1,622 |
1,626 |
1,609 |
1,609 |
-1.23% |
19,900 |
| 2024/6/12 |
1,638 |
1,641 |
1,627 |
1,629 |
-0.31% |
10,500 |
| 2024/6/11 |
1,650 |
1,653 |
1,632 |
1,634 |
-0.67% |
19,500 |
| 2024/6/10 |
1,622 |
1,645 |
1,607 |
1,645 |
+2.49% |
17,700 |
| 2024/6/7 |
1,621 |
1,621 |
1,598 |
1,605 |
-0.99% |
33,900 |
| 2024/6/6 |
1,631 |
1,648 |
1,621 |
1,621 |
-0.31% |
16,500 |
| 2024/6/5 |
1,663 |
1,663 |
1,626 |
1,626 |
-2.22% |
22,000 |
| 2024/6/4 |
1,668 |
1,676 |
1,663 |
1,663 |
-0.72% |
22,200 |
| 2024/6/3 |
1,666 |
1,687 |
1,666 |
1,675 |
+0.54% |
24,800 |
| 2024/5/31 |
1,649 |
1,666 |
1,638 |
1,666 |
+2.15% |
46,400 |
| 2024/5/30 |
1,603 |
1,638 |
1,596 |
1,631 |
+0.99% |
44,100 |
| 2024/5/29 |
1,630 |
1,634 |
1,613 |
1,615 |
-1.22% |
22,700 |
| 2024/5/28 |
1,616 |
1,640 |
1,604 |
1,635 |
+1.49% |
31,800 |
| 2024/5/27 |
1,620 |
1,620 |
1,599 |
1,611 |
+0.31% |
28,700 |
| 2024/5/24 |
1,602 |
1,618 |
1,591 |
1,606 |
-0.25% |
28,300 |
| 2024/5/23 |
1,621 |
1,627 |
1,606 |
1,610 |
-1.04% |
42,800 |
| 2024/5/22 |
1,635 |
1,643 |
1,616 |
1,627 |
-0.79% |
40,800 |
| 2024/5/21 |
1,645 |
1,652 |
1,630 |
1,640 |
-0.30% |
33,800 |
| 2024/5/20 |
1,643 |
1,663 |
1,643 |
1,645 |
+0.12% |
23,000 |
| 2024/5/17 |
1,627 |
1,648 |
1,625 |
1,643 |
+0.49% |
20,100 |
| 2024/5/16 |
1,660 |
1,660 |
1,605 |
1,635 |
-1.57% |
56,800 |
| 2024/5/15 |
1,680 |
1,688 |
1,661 |
1,661 |
-1.07% |
28,600 |
| 2024/5/14 |
1,695 |
1,697 |
1,669 |
1,679 |
-0.47% |
26,200 |
| 2024/5/13 |
1,692 |
1,698 |
1,684 |
1,687 |
-0.30% |
25,900 |
| 2024/5/10 |
1,697 |
1,705 |
1,692 |
1,692 |
+0.06% |
14,400 |
| 2024/5/9 |
1,683 |
1,695 |
1,681 |
1,691 |
+0.59% |
10,400 |
| 2024/5/8 |
1,717 |
1,722 |
1,681 |
1,681 |
-2.49% |
43,300 |
| 2024/5/7 |
1,740 |
1,745 |
1,716 |
1,724 |
+0.23% |
60,900 |
| 2024/5/2 |
1,695 |
1,727 |
1,671 |
1,720 |
-3.70% |
138,900 |
| 2024/5/1 |
1,745 |
1,806 |
1,742 |
1,786 |
+2.88% |
151,400 |
| 2024/4/30 |
1,707 |
1,743 |
1,679 |
1,736 |
+5.34% |
71,600 |
| 2024/4/26 |
1,670 |
1,670 |
1,635 |
1,648 |
-0.72% |
37,800 |
| 2024/4/25 |
1,680 |
1,682 |
1,660 |
1,660 |
-1.13% |
24,800 |
| 2024/4/24 |
1,669 |
1,685 |
1,662 |
1,679 |
+1.02% |
25,500 |
| 2024/4/23 |
1,668 |
1,668 |
1,656 |
1,662 |
+0.12% |
15,800 |
| 2024/4/22 |
1,646 |
1,665 |
1,643 |
1,660 |
+2.22% |
32,600 |
| 2024/4/19 |
1,650 |
1,654 |
1,601 |
1,624 |
-1.58% |
74,200 |
| 2024/4/18 |
1,633 |
1,658 |
1,620 |
1,650 |
+1.16% |
20,900 |
| 2024/4/17 |
1,677 |
1,677 |
1,631 |
1,631 |
-2.16% |
32,500 |
| 2024/4/16 |
1,700 |
1,704 |
1,661 |
1,667 |
-2.97% |
50,300 |
| 2024/4/15 |
1,706 |
1,719 |
1,696 |
1,718 |
-0.29% |
21,100 |
| 2024/4/12 |
1,729 |
1,734 |
1,723 |
1,723 |
-0.29% |
19,800 |
| 2024/4/11 |
1,722 |
1,733 |
1,712 |
1,728 |
-0.23% |
21,700 |
| 2024/4/10 |
1,738 |
1,738 |
1,725 |
1,732 |
+0.41% |
11,900 |
| 2024/4/9 |
1,710 |
1,725 |
1,700 |
1,725 |
+1.29% |
16,600 |
| 2024/4/8 |
1,695 |
1,703 |
1,682 |
1,703 |
+1.49% |
17,600 |
|
