| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
1,176 |
1,188 |
1,152 |
1,152 |
-1.12% |
6,600 |
| 2024/10/2 |
1,198 |
1,206 |
1,155 |
1,165 |
-2.67% |
23,000 |
| 2024/10/1 |
1,196 |
1,205 |
1,164 |
1,197 |
+0.67% |
10,600 |
| 2024/9/30 |
1,196 |
1,206 |
1,181 |
1,189 |
-0.92% |
10,200 |
| 2024/9/27 |
1,218 |
1,218 |
1,197 |
1,200 |
-0.58% |
8,500 |
| 2024/9/26 |
1,211 |
1,219 |
1,200 |
1,207 |
-0.08% |
6,200 |
| 2024/9/25 |
1,177 |
1,249 |
1,168 |
1,208 |
+3.42% |
36,000 |
| 2024/9/24 |
1,171 |
1,183 |
1,164 |
1,168 |
-0.26% |
17,000 |
| 2024/9/20 |
1,157 |
1,176 |
1,157 |
1,171 |
+1.47% |
6,900 |
| 2024/9/19 |
1,157 |
1,171 |
1,147 |
1,154 |
-0.35% |
8,300 |
| 2024/9/18 |
1,128 |
1,160 |
1,128 |
1,158 |
+4.61% |
18,900 |
| 2024/9/17 |
1,159 |
1,163 |
1,098 |
1,107 |
-2.81% |
26,700 |
| 2024/9/13 |
1,130 |
1,146 |
1,117 |
1,139 |
+0.80% |
14,700 |
| 2024/9/12 |
1,125 |
1,141 |
1,113 |
1,130 |
+1.07% |
16,000 |
| 2024/9/11 |
1,155 |
1,155 |
1,112 |
1,118 |
-3.04% |
16,500 |
| 2024/9/10 |
1,157 |
1,158 |
1,141 |
1,153 |
-0.35% |
8,300 |
| 2024/9/9 |
1,125 |
1,169 |
1,125 |
1,157 |
+1.67% |
17,700 |
| 2024/9/6 |
1,164 |
1,165 |
1,137 |
1,138 |
-1.64% |
13,900 |
| 2024/9/5 |
1,132 |
1,170 |
1,132 |
1,157 |
+0.78% |
19,900 |
| 2024/9/4 |
1,165 |
1,165 |
1,148 |
1,148 |
-1.88% |
11,600 |
| 2024/9/3 |
1,175 |
1,180 |
1,166 |
1,170 |
+0.34% |
11,700 |
| 2024/9/2 |
1,226 |
1,226 |
1,164 |
1,166 |
-5.28% |
19,600 |
| 2024/8/30 |
1,215 |
1,235 |
1,199 |
1,231 |
+1.40% |
24,600 |
| 2024/8/29 |
1,228 |
1,234 |
1,208 |
1,214 |
-0.82% |
16,900 |
| 2024/8/28 |
1,228 |
1,255 |
1,216 |
1,224 |
-0.57% |
15,700 |
| 2024/8/27 |
1,231 |
1,238 |
1,219 |
1,231 |
+0.16% |
13,900 |
| 2024/8/26 |
1,220 |
1,247 |
1,213 |
1,229 |
+0.74% |
47,000 |
| 2024/8/23 |
1,142 |
1,226 |
1,126 |
1,220 |
+6.46% |
65,100 |
| 2024/8/22 |
1,136 |
1,148 |
1,123 |
1,146 |
-1.38% |
30,100 |
| 2024/8/21 |
1,130 |
1,163 |
1,121 |
1,162 |
+0.17% |
36,600 |
| 2024/8/20 |
1,149 |
1,182 |
1,129 |
1,160 |
+0.69% |
46,500 |
| 2024/8/19 |
1,182 |
1,189 |
1,140 |
1,152 |
-2.54% |
31,900 |
| 2024/8/16 |
1,186 |
1,199 |
1,160 |
1,182 |
-0.51% |
37,800 |
| 2024/8/15 |
1,185 |
1,277 |
1,116 |
1,188 |
+5.60% |
114,600 |
| 2024/8/14 |
1,112 |
1,125 |
1,105 |
1,125 |
+1.17% |
69,000 |
| 2024/8/13 |
1,080 |
1,114 |
1,068 |
1,112 |
+3.15% |
60,700 |
| 2024/8/9 |
1,076 |
1,100 |
1,064 |
1,078 |
+1.32% |
29,600 |
| 2024/8/8 |
1,042 |
1,086 |
1,022 |
1,064 |
+1.24% |
56,500 |
| 2024/8/7 |
1,009 |
1,099 |
1,004 |
1,051 |
+1.15% |
26,600 |
| 2024/8/6 |
1,001 |
1,049 |
1,001 |
1,039 |
+7.33% |
29,600 |
| 2024/8/5 |
1,044 |
1,053 |
937 |
968 |
-12.00% |
107,600 |
| 2024/8/2 |
1,130 |
1,149 |
1,100 |
1,100 |
-6.06% |
39,700 |
| 2024/8/1 |
1,171 |
1,185 |
1,142 |
1,171 |
-1.26% |
29,100 |
| 2024/7/31 |
1,154 |
1,186 |
1,144 |
1,186 |
+2.77% |
11,000 |
| 2024/7/30 |
1,170 |
1,175 |
1,154 |
1,154 |
-1.87% |
46,500 |
| 2024/7/29 |
1,167 |
1,177 |
1,141 |
1,176 |
+0.51% |
29,500 |
| 2024/7/26 |
1,178 |
1,211 |
1,161 |
1,170 |
-0.09% |
42,400 |
| 2024/7/25 |
1,181 |
1,189 |
1,159 |
1,171 |
-2.01% |
34,700 |
| 2024/7/24 |
1,163 |
1,201 |
1,163 |
1,195 |
+2.66% |
50,700 |
| 2024/7/23 |
1,148 |
1,165 |
1,141 |
1,164 |
+1.39% |
22,400 |
| 2024/7/22 |
1,135 |
1,157 |
1,135 |
1,148 |
+0.79% |
15,500 |
| 2024/7/19 |
1,124 |
1,144 |
1,122 |
1,139 |
+0.89% |
20,000 |
| 2024/7/18 |
1,134 |
1,139 |
1,124 |
1,129 |
-0.27% |
15,700 |
| 2024/7/17 |
1,112 |
1,139 |
1,112 |
1,132 |
+1.25% |
24,300 |
| 2024/7/16 |
1,129 |
1,132 |
1,118 |
1,118 |
-0.53% |
14,400 |
| 2024/7/12 |
1,125 |
1,143 |
1,112 |
1,124 |
+0.00% |
35,900 |
| 2024/7/11 |
1,124 |
1,128 |
1,110 |
1,124 |
-0.35% |
20,600 |
| 2024/7/10 |
1,115 |
1,136 |
1,114 |
1,128 |
-0.70% |
31,800 |
| 2024/7/9 |
1,119 |
1,141 |
1,110 |
1,136 |
+0.89% |
21,300 |
| 2024/7/8 |
1,135 |
1,145 |
1,117 |
1,126 |
-0.79% |
22,200 |
| 2024/7/5 |
1,144 |
1,148 |
1,135 |
1,135 |
-0.79% |
18,000 |
| 2024/7/4 |
1,142 |
1,155 |
1,142 |
1,144 |
+0.62% |
14,800 |
| 2024/7/3 |
1,150 |
1,158 |
1,127 |
1,137 |
-1.22% |
29,100 |
| 2024/7/2 |
1,134 |
1,155 |
1,116 |
1,151 |
+1.68% |
34,200 |
| 2024/7/1 |
1,144 |
1,144 |
1,121 |
1,132 |
-1.05% |
28,500 |
| 2024/6/28 |
1,132 |
1,149 |
1,125 |
1,144 |
+1.06% |
39,200 |
| 2024/6/27 |
1,225 |
1,240 |
1,123 |
1,132 |
-0.09% |
191,000 |
| 2024/6/26 |
1,142 |
1,150 |
1,115 |
1,133 |
+0.18% |
98,100 |
| 2024/6/25 |
1,145 |
1,150 |
1,122 |
1,131 |
-1.65% |
48,000 |
| 2024/6/24 |
1,145 |
1,150 |
1,128 |
1,150 |
+0.44% |
17,500 |
| 2024/6/21 |
1,153 |
1,153 |
1,142 |
1,145 |
-0.35% |
10,500 |
| 2024/6/20 |
1,144 |
1,161 |
1,134 |
1,149 |
+0.00% |
29,200 |
| 2024/6/19 |
1,130 |
1,168 |
1,121 |
1,149 |
+2.22% |
37,800 |
| 2024/6/18 |
1,127 |
1,141 |
1,120 |
1,124 |
-0.97% |
61,900 |
| 2024/6/17 |
1,113 |
1,143 |
1,091 |
1,135 |
+4.70% |
90,500 |
| 2024/6/14 |
1,064 |
1,084 |
1,061 |
1,084 |
+1.31% |
37,000 |
| 2024/6/13 |
1,065 |
1,079 |
1,065 |
1,070 |
+0.28% |
18,600 |
| 2024/6/12 |
1,069 |
1,071 |
1,063 |
1,067 |
+0.00% |
13,900 |
| 2024/6/11 |
1,068 |
1,074 |
1,067 |
1,067 |
+0.38% |
14,100 |
| 2024/6/10 |
1,059 |
1,077 |
1,048 |
1,063 |
+1.14% |
17,600 |
| 2024/6/7 |
1,058 |
1,060 |
1,046 |
1,051 |
-0.85% |
7,300 |
| 2024/6/6 |
1,053 |
1,063 |
1,053 |
1,060 |
+0.86% |
14,000 |
| 2024/6/5 |
1,057 |
1,067 |
1,049 |
1,051 |
-1.04% |
26,000 |
| 2024/6/4 |
1,046 |
1,076 |
1,043 |
1,062 |
+1.05% |
20,100 |
| 2024/6/3 |
1,058 |
1,063 |
1,041 |
1,051 |
+0.00% |
123,000 |
| 2024/5/31 |
1,055 |
1,065 |
1,035 |
1,051 |
+0.38% |
55,700 |
| 2024/5/30 |
1,037 |
1,050 |
1,027 |
1,047 |
+0.29% |
24,400 |
| 2024/5/29 |
1,039 |
1,050 |
1,030 |
1,044 |
+1.16% |
44,000 |
| 2024/5/28 |
1,028 |
1,041 |
1,025 |
1,032 |
-0.48% |
19,400 |
| 2024/5/27 |
1,038 |
1,043 |
1,024 |
1,037 |
+0.00% |
23,300 |
| 2024/5/24 |
1,032 |
1,043 |
1,023 |
1,037 |
+0.10% |
26,400 |
| 2024/5/23 |
1,023 |
1,045 |
1,016 |
1,036 |
+1.27% |
38,100 |
| 2024/5/22 |
1,032 |
1,032 |
1,021 |
1,023 |
-1.16% |
21,900 |
| 2024/5/21 |
1,021 |
1,039 |
1,015 |
1,035 |
+1.27% |
60,900 |
| 2024/5/20 |
1,020 |
1,030 |
1,008 |
1,022 |
-0.20% |
37,200 |
| 2024/5/17 |
1,035 |
1,035 |
1,017 |
1,024 |
-1.44% |
45,900 |
| 2024/5/16 |
999 |
1,041 |
997 |
1,039 |
+4.00% |
67,400 |
| 2024/5/15 |
1,005 |
1,012 |
995 |
999 |
-0.70% |
136,600 |
| 2024/5/14 |
1,002 |
1,010 |
1,000 |
1,006 |
+0.40% |
20,300 |
| 2024/5/13 |
1,003 |
1,007 |
998 |
1,002 |
+0.20% |
14,300 |
| 2024/5/10 |
1,011 |
1,011 |
998 |
1,000 |
-0.79% |
21,300 |
| 2024/5/9 |
1,001 |
1,010 |
1,001 |
1,008 |
+0.80% |
5,000 |
| 2024/5/8 |
1,008 |
1,009 |
997 |
1,000 |
-0.79% |
31,800 |
| 2024/5/7 |
1,021 |
1,021 |
1,008 |
1,008 |
-1.37% |
13,600 |
| 2024/5/2 |
1,020 |
1,027 |
1,018 |
1,022 |
+0.29% |
5,800 |
| 2024/5/1 |
1,024 |
1,026 |
1,019 |
1,019 |
-0.97% |
4,300 |
| 2024/4/30 |
1,022 |
1,032 |
1,019 |
1,029 |
+1.78% |
12,900 |
| 2024/4/26 |
1,044 |
1,045 |
1,011 |
1,011 |
-2.51% |
58,000 |
| 2024/4/25 |
1,018 |
1,037 |
1,012 |
1,037 |
+1.87% |
20,700 |
| 2024/4/24 |
1,027 |
1,027 |
1,018 |
1,018 |
-0.29% |
7,900 |
| 2024/4/23 |
1,015 |
1,025 |
1,009 |
1,021 |
+1.09% |
23,900 |
| 2024/4/22 |
1,007 |
1,016 |
1,006 |
1,010 |
+0.50% |
13,400 |
| 2024/4/19 |
1,017 |
1,021 |
1,004 |
1,005 |
-1.18% |
18,500 |
| 2024/4/18 |
1,012 |
1,025 |
1,011 |
1,017 |
+0.49% |
8,600 |
| 2024/4/17 |
1,024 |
1,024 |
1,011 |
1,012 |
-0.69% |
16,100 |
| 2024/4/16 |
1,037 |
1,037 |
1,018 |
1,019 |
-1.26% |
28,700 |
| 2024/4/15 |
1,031 |
1,035 |
1,021 |
1,032 |
+1.08% |
15,000 |
| 2024/4/12 |
1,034 |
1,034 |
1,018 |
1,021 |
-1.26% |
20,800 |
| 2024/4/11 |
1,033 |
1,036 |
1,027 |
1,034 |
+0.00% |
12,800 |
| 2024/4/10 |
1,030 |
1,065 |
1,030 |
1,034 |
+1.87% |
32,600 |
| 2024/4/9 |
1,050 |
1,061 |
1,007 |
1,015 |
-2.40% |
151,900 |
| 2024/4/8 |
1,085 |
1,090 |
1,037 |
1,040 |
-4.15% |
90,300 |
| 2024/4/5 |
1,090 |
1,096 |
1,081 |
1,085 |
-1.09% |
13,500 |
|
