| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
1,525 |
1,537 |
1,518 |
1,535 |
+1.93% |
171,900 |
| 2024/9/18 |
1,480 |
1,506 |
1,478 |
1,506 |
+2.80% |
194,500 |
| 2024/9/17 |
1,478 |
1,479 |
1,445 |
1,465 |
+0.55% |
187,600 |
| 2024/9/13 |
1,460 |
1,475 |
1,449 |
1,457 |
-0.88% |
148,300 |
| 2024/9/12 |
1,468 |
1,475 |
1,449 |
1,470 |
+3.09% |
188,400 |
| 2024/9/11 |
1,435 |
1,447 |
1,412 |
1,426 |
-1.04% |
237,500 |
| 2024/9/10 |
1,428 |
1,463 |
1,417 |
1,441 |
+2.78% |
250,000 |
| 2024/9/9 |
1,386 |
1,406 |
1,355 |
1,402 |
-1.68% |
240,900 |
| 2024/9/6 |
1,453 |
1,463 |
1,421 |
1,426 |
-0.56% |
303,300 |
| 2024/9/5 |
1,410 |
1,441 |
1,409 |
1,434 |
+2.65% |
253,200 |
| 2024/9/4 |
1,435 |
1,444 |
1,390 |
1,397 |
-5.61% |
311,800 |
| 2024/9/3 |
1,459 |
1,484 |
1,451 |
1,480 |
+2.07% |
174,900 |
| 2024/9/2 |
1,458 |
1,460 |
1,425 |
1,450 |
+1.26% |
148,000 |
| 2024/8/30 |
1,404 |
1,432 |
1,401 |
1,432 |
+1.06% |
217,100 |
| 2024/8/29 |
1,389 |
1,417 |
1,380 |
1,417 |
+2.46% |
187,000 |
| 2024/8/28 |
1,368 |
1,389 |
1,336 |
1,383 |
-0.65% |
230,700 |
| 2024/8/27 |
1,344 |
1,392 |
1,343 |
1,392 |
+3.57% |
190,100 |
| 2024/8/26 |
1,359 |
1,361 |
1,338 |
1,344 |
-1.18% |
197,800 |
| 2024/8/23 |
1,350 |
1,369 |
1,333 |
1,360 |
+1.64% |
250,300 |
| 2024/8/22 |
1,364 |
1,375 |
1,319 |
1,338 |
-1.04% |
314,800 |
| 2024/8/21 |
1,324 |
1,352 |
1,320 |
1,352 |
+2.04% |
161,800 |
| 2024/8/20 |
1,313 |
1,340 |
1,313 |
1,325 |
+0.91% |
168,800 |
| 2024/8/19 |
1,339 |
1,352 |
1,309 |
1,313 |
-2.01% |
174,900 |
| 2024/8/16 |
1,320 |
1,340 |
1,311 |
1,340 |
+3.80% |
204,000 |
| 2024/8/15 |
1,269 |
1,300 |
1,256 |
1,291 |
+2.38% |
200,400 |
| 2024/8/14 |
1,237 |
1,261 |
1,218 |
1,261 |
+2.52% |
268,200 |
| 2024/8/13 |
1,195 |
1,230 |
1,193 |
1,230 |
+4.33% |
238,000 |
| 2024/8/9 |
1,212 |
1,212 |
1,158 |
1,179 |
-0.25% |
296,800 |
| 2024/8/8 |
1,180 |
1,208 |
1,156 |
1,182 |
-0.42% |
394,700 |
| 2024/8/7 |
1,098 |
1,233 |
1,098 |
1,187 |
+6.74% |
760,300 |
| 2024/8/6 |
1,118 |
1,162 |
1,062 |
1,112 |
-2.28% |
1,013,000 |
| 2024/8/5 |
1,243 |
1,266 |
1,109 |
1,138 |
-16.01% |
504,300 |
| 2024/8/2 |
1,414 |
1,414 |
1,352 |
1,355 |
-7.38% |
304,700 |
| 2024/8/1 |
1,512 |
1,514 |
1,463 |
1,463 |
-4.75% |
296,800 |
| 2024/7/31 |
1,478 |
1,539 |
1,475 |
1,536 |
+3.30% |
200,500 |
| 2024/7/30 |
1,518 |
1,523 |
1,477 |
1,487 |
-2.36% |
371,700 |
| 2024/7/29 |
1,497 |
1,530 |
1,497 |
1,523 |
+2.91% |
225,800 |
| 2024/7/26 |
1,478 |
1,501 |
1,471 |
1,480 |
+0.27% |
223,400 |
| 2024/7/25 |
1,480 |
1,489 |
1,455 |
1,476 |
-1.27% |
216,900 |
| 2024/7/24 |
1,524 |
1,524 |
1,490 |
1,495 |
-1.64% |
342,400 |
| 2024/7/23 |
1,525 |
1,530 |
1,509 |
1,520 |
+0.07% |
272,900 |
| 2024/7/22 |
1,552 |
1,552 |
1,517 |
1,519 |
-2.57% |
177,000 |
| 2024/7/19 |
1,583 |
1,584 |
1,546 |
1,559 |
-1.45% |
174,800 |
| 2024/7/18 |
1,592 |
1,613 |
1,581 |
1,582 |
-1.49% |
242,300 |
| 2024/7/17 |
1,641 |
1,641 |
1,598 |
1,606 |
-0.86% |
370,600 |
| 2024/7/16 |
1,630 |
1,644 |
1,612 |
1,620 |
+1.31% |
225,400 |
| 2024/7/12 |
1,602 |
1,630 |
1,599 |
1,599 |
-1.24% |
174,800 |
| 2024/7/11 |
1,627 |
1,639 |
1,602 |
1,619 |
+0.37% |
182,700 |
| 2024/7/10 |
1,616 |
1,624 |
1,599 |
1,613 |
-0.12% |
118,100 |
| 2024/7/9 |
1,607 |
1,622 |
1,587 |
1,615 |
+1.38% |
275,600 |
| 2024/7/8 |
1,657 |
1,660 |
1,582 |
1,593 |
-3.04% |
380,600 |
| 2024/7/5 |
1,660 |
1,665 |
1,630 |
1,643 |
-0.54% |
186,700 |
| 2024/7/4 |
1,682 |
1,682 |
1,642 |
1,652 |
-1.37% |
229,800 |
| 2024/7/3 |
1,687 |
1,694 |
1,663 |
1,675 |
-0.89% |
199,200 |
| 2024/7/2 |
1,677 |
1,698 |
1,671 |
1,690 |
+0.48% |
163,100 |
| 2024/7/1 |
1,717 |
1,727 |
1,680 |
1,682 |
-2.04% |
179,700 |
| 2024/6/28 |
1,738 |
1,753 |
1,702 |
1,717 |
-0.87% |
207,000 |
| 2024/6/27 |
1,642 |
1,737 |
1,636 |
1,732 |
+3.59% |
448,200 |
| 2024/6/26 |
1,671 |
1,692 |
1,666 |
1,672 |
+0.42% |
800,800 |
| 2024/6/25 |
1,628 |
1,674 |
1,613 |
1,665 |
+0.24% |
561,600 |
| 2024/6/24 |
1,689 |
1,689 |
1,640 |
1,661 |
-1.25% |
520,400 |
| 2024/6/21 |
1,725 |
1,727 |
1,667 |
1,682 |
-2.21% |
521,800 |
| 2024/6/20 |
1,698 |
1,720 |
1,665 |
1,720 |
+0.94% |
393,400 |
| 2024/6/19 |
1,693 |
1,709 |
1,675 |
1,704 |
+1.19% |
255,800 |
| 2024/6/18 |
1,699 |
1,715 |
1,664 |
1,684 |
+0.30% |
192,100 |
| 2024/6/17 |
1,711 |
1,723 |
1,664 |
1,679 |
-3.17% |
357,400 |
| 2024/6/14 |
1,656 |
1,738 |
1,650 |
1,734 |
+3.58% |
521,100 |
| 2024/6/13 |
1,636 |
1,685 |
1,636 |
1,674 |
+1.89% |
454,400 |
| 2024/6/12 |
1,609 |
1,652 |
1,609 |
1,643 |
+3.01% |
391,900 |
| 2024/6/11 |
1,555 |
1,626 |
1,555 |
1,595 |
+3.30% |
457,900 |
| 2024/6/10 |
1,519 |
1,555 |
1,507 |
1,544 |
+2.25% |
279,800 |
| 2024/6/7 |
1,500 |
1,534 |
1,500 |
1,510 |
+0.73% |
304,200 |
| 2024/6/6 |
1,542 |
1,542 |
1,498 |
1,499 |
-2.73% |
400,800 |
| 2024/6/5 |
1,576 |
1,585 |
1,541 |
1,541 |
-3.63% |
303,500 |
| 2024/6/4 |
1,574 |
1,607 |
1,574 |
1,599 |
+0.50% |
308,300 |
| 2024/6/3 |
1,560 |
1,594 |
1,551 |
1,591 |
+3.85% |
533,900 |
| 2024/5/31 |
1,559 |
1,589 |
1,532 |
1,532 |
-1.79% |
1,734,800 |
| 2024/5/30 |
1,520 |
1,565 |
1,516 |
1,560 |
+2.23% |
293,100 |
| 2024/5/29 |
1,598 |
1,600 |
1,526 |
1,526 |
-4.15% |
372,300 |
| 2024/5/28 |
1,605 |
1,626 |
1,586 |
1,592 |
-0.25% |
333,400 |
| 2024/5/27 |
1,570 |
1,598 |
1,554 |
1,596 |
+3.57% |
379,900 |
| 2024/5/24 |
1,559 |
1,567 |
1,533 |
1,541 |
-1.09% |
257,800 |
| 2024/5/23 |
1,580 |
1,582 |
1,536 |
1,558 |
-0.26% |
392,800 |
| 2024/5/22 |
1,602 |
1,610 |
1,555 |
1,562 |
-2.50% |
431,700 |
| 2024/5/21 |
1,587 |
1,623 |
1,581 |
1,602 |
+2.96% |
524,300 |
| 2024/5/20 |
1,554 |
1,577 |
1,543 |
1,556 |
+1.17% |
417,700 |
| 2024/5/17 |
1,585 |
1,595 |
1,538 |
1,538 |
-3.94% |
593,900 |
| 2024/5/16 |
1,644 |
1,662 |
1,575 |
1,601 |
-3.50% |
819,400 |
| 2024/5/15 |
1,649 |
1,679 |
1,618 |
1,659 |
+1.04% |
1,037,800 |
| 2024/5/14 |
1,762 |
1,781 |
1,564 |
1,642 |
-14.12% |
2,406,700 |
| 2024/5/13 |
1,895 |
1,916 |
1,880 |
1,912 |
+1.97% |
414,100 |
| 2024/5/10 |
1,890 |
1,911 |
1,871 |
1,875 |
+0.05% |
327,000 |
| 2024/5/9 |
1,875 |
1,895 |
1,855 |
1,874 |
+0.16% |
236,000 |
| 2024/5/8 |
1,856 |
1,876 |
1,841 |
1,871 |
+0.43% |
221,200 |
| 2024/5/7 |
1,871 |
1,881 |
1,840 |
1,863 |
+0.05% |
269,600 |
| 2024/5/2 |
1,846 |
1,888 |
1,841 |
1,862 |
+1.47% |
268,200 |
| 2024/5/1 |
1,863 |
1,879 |
1,833 |
1,835 |
-2.76% |
461,700 |
| 2024/4/30 |
1,854 |
1,916 |
1,838 |
1,887 |
+3.40% |
467,200 |
| 2024/4/26 |
1,811 |
1,850 |
1,767 |
1,825 |
+0.39% |
692,900 |
| 2024/4/25 |
1,845 |
1,869 |
1,801 |
1,818 |
-2.57% |
394,100 |
| 2024/4/24 |
1,863 |
1,874 |
1,824 |
1,866 |
-0.48% |
354,000 |
| 2024/4/23 |
1,916 |
1,933 |
1,867 |
1,875 |
-1.00% |
497,300 |
| 2024/4/22 |
1,850 |
1,896 |
1,839 |
1,894 |
+4.12% |
382,100 |
| 2024/4/19 |
1,880 |
1,886 |
1,771 |
1,819 |
-2.20% |
446,700 |
| 2024/4/18 |
1,800 |
1,866 |
1,788 |
1,860 |
+2.88% |
321,700 |
| 2024/4/17 |
1,816 |
1,850 |
1,793 |
1,808 |
+0.67% |
396,700 |
| 2024/4/16 |
1,850 |
1,866 |
1,774 |
1,796 |
-4.01% |
368,900 |
| 2024/4/15 |
1,858 |
1,879 |
1,824 |
1,871 |
-1.42% |
365,300 |
| 2024/4/12 |
1,863 |
1,901 |
1,854 |
1,898 |
+1.50% |
474,000 |
| 2024/4/11 |
1,845 |
1,880 |
1,839 |
1,870 |
+0.54% |
251,100 |
| 2024/4/10 |
1,794 |
1,894 |
1,793 |
1,860 |
+4.49% |
557,100 |
| 2024/4/9 |
1,782 |
1,807 |
1,748 |
1,780 |
+0.45% |
200,600 |
| 2024/4/8 |
1,820 |
1,823 |
1,759 |
1,772 |
-2.15% |
328,800 |
| 2024/4/5 |
1,794 |
1,821 |
1,712 |
1,811 |
-0.98% |
310,400 |
| 2024/4/4 |
1,835 |
1,858 |
1,798 |
1,829 |
+1.05% |
424,300 |
| 2024/4/3 |
1,786 |
1,835 |
1,783 |
1,810 |
+1.12% |
512,100 |
| 2024/4/2 |
1,777 |
1,799 |
1,756 |
1,790 |
+2.76% |
419,100 |
| 2024/4/1 |
1,793 |
1,809 |
1,734 |
1,742 |
-2.24% |
374,200 |
| 2024/3/29 |
1,750 |
1,788 |
1,739 |
1,782 |
+2.95% |
402,200 |
| 2024/3/28 |
1,739 |
1,788 |
1,725 |
1,731 |
+0.06% |
377,800 |
| 2024/3/27 |
1,716 |
1,751 |
1,712 |
1,730 |
+1.65% |
359,800 |
| 2024/3/26 |
1,708 |
1,733 |
1,692 |
1,702 |
-0.47% |
200,200 |
| 2024/3/25 |
1,719 |
1,752 |
1,703 |
1,710 |
+0.23% |
326,000 |
|
