| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
1,820 |
1,821 |
1,726 |
1,739 |
-5.23% |
973,700 |
| 2024/9/10 |
1,835 |
1,867 |
1,833 |
1,835 |
+0.16% |
564,500 |
| 2024/9/9 |
1,830 |
1,864 |
1,806 |
1,832 |
-1.61% |
955,000 |
| 2024/9/6 |
1,870 |
1,872 |
1,849 |
1,862 |
+0.32% |
543,100 |
| 2024/9/5 |
1,851 |
1,897 |
1,836 |
1,856 |
-0.32% |
685,800 |
| 2024/9/4 |
1,886 |
1,908 |
1,862 |
1,862 |
-2.26% |
876,800 |
| 2024/9/3 |
1,900 |
1,930 |
1,891 |
1,905 |
+0.05% |
482,600 |
| 2024/9/2 |
1,899 |
1,913 |
1,890 |
1,904 |
-0.05% |
531,000 |
| 2024/8/30 |
1,920 |
1,921 |
1,887 |
1,905 |
-0.94% |
742,900 |
| 2024/8/29 |
1,889 |
1,923 |
1,878 |
1,923 |
+1.96% |
866,700 |
| 2024/8/28 |
1,895 |
1,913 |
1,872 |
1,886 |
+0.32% |
894,800 |
| 2024/8/27 |
1,856 |
1,883 |
1,848 |
1,880 |
+0.80% |
874,600 |
| 2024/8/26 |
1,769 |
1,865 |
1,766 |
1,865 |
+6.51% |
2,114,000 |
| 2024/8/23 |
1,759 |
1,759 |
1,738 |
1,751 |
+0.00% |
290,000 |
| 2024/8/22 |
1,740 |
1,759 |
1,728 |
1,751 |
+0.52% |
425,400 |
| 2024/8/21 |
1,720 |
1,754 |
1,716 |
1,742 |
-0.11% |
320,400 |
| 2024/8/20 |
1,695 |
1,747 |
1,692 |
1,744 |
+3.56% |
702,500 |
| 2024/8/19 |
1,698 |
1,715 |
1,684 |
1,684 |
-0.71% |
367,400 |
| 2024/8/16 |
1,698 |
1,698 |
1,662 |
1,696 |
+0.59% |
814,400 |
| 2024/8/15 |
1,695 |
1,699 |
1,678 |
1,686 |
-0.24% |
370,600 |
| 2024/8/14 |
1,686 |
1,691 |
1,666 |
1,690 |
+0.60% |
356,400 |
| 2024/8/13 |
1,667 |
1,680 |
1,625 |
1,680 |
-0.12% |
751,200 |
| 2024/8/9 |
1,669 |
1,683 |
1,644 |
1,682 |
+2.25% |
772,600 |
| 2024/8/8 |
1,618 |
1,673 |
1,609 |
1,645 |
+0.00% |
813,800 |
| 2024/8/7 |
1,629 |
1,700 |
1,629 |
1,645 |
-0.84% |
1,050,900 |
| 2024/8/6 |
1,637 |
1,710 |
1,601 |
1,659 |
+8.43% |
1,840,300 |
| 2024/8/5 |
1,593 |
1,628 |
1,506 |
1,530 |
-8.27% |
1,964,400 |
| 2024/8/2 |
1,696 |
1,717 |
1,655 |
1,668 |
-3.97% |
1,218,800 |
| 2024/8/1 |
1,722 |
1,750 |
1,668 |
1,737 |
+1.16% |
1,268,000 |
| 2024/7/31 |
1,697 |
1,717 |
1,653 |
1,717 |
+1.72% |
775,400 |
| 2024/7/30 |
1,680 |
1,694 |
1,667 |
1,688 |
+0.60% |
1,060,500 |
| 2024/7/29 |
1,668 |
1,683 |
1,637 |
1,678 |
+0.78% |
649,100 |
| 2024/7/26 |
1,680 |
1,684 |
1,650 |
1,665 |
-1.07% |
726,100 |
| 2024/7/25 |
1,670 |
1,698 |
1,650 |
1,683 |
+0.78% |
928,200 |
| 2024/7/24 |
1,670 |
1,688 |
1,657 |
1,670 |
+0.06% |
797,000 |
| 2024/7/23 |
1,652 |
1,678 |
1,646 |
1,669 |
+1.77% |
682,800 |
| 2024/7/22 |
1,633 |
1,658 |
1,621 |
1,640 |
+1.05% |
665,200 |
| 2024/7/19 |
1,635 |
1,650 |
1,611 |
1,623 |
-2.11% |
676,200 |
| 2024/7/18 |
1,650 |
1,672 |
1,634 |
1,658 |
+1.78% |
1,218,000 |
| 2024/7/17 |
1,590 |
1,629 |
1,583 |
1,629 |
+3.43% |
851,200 |
| 2024/7/16 |
1,591 |
1,599 |
1,575 |
1,575 |
-0.94% |
613,200 |
| 2024/7/12 |
1,582 |
1,607 |
1,578 |
1,590 |
+1.08% |
781,000 |
| 2024/7/11 |
1,543 |
1,578 |
1,541 |
1,573 |
+1.94% |
805,700 |
| 2024/7/10 |
1,515 |
1,545 |
1,512 |
1,543 |
+2.12% |
758,700 |
| 2024/7/9 |
1,517 |
1,522 |
1,503 |
1,511 |
-0.59% |
805,500 |
| 2024/7/8 |
1,535 |
1,554 |
1,520 |
1,520 |
-0.26% |
1,013,400 |
| 2024/7/5 |
1,574 |
1,583 |
1,515 |
1,524 |
-3.30% |
1,671,600 |
| 2024/7/4 |
1,583 |
1,599 |
1,573 |
1,576 |
-0.69% |
717,400 |
| 2024/7/3 |
1,608 |
1,610 |
1,578 |
1,587 |
-1.18% |
1,205,900 |
| 2024/7/2 |
1,616 |
1,633 |
1,605 |
1,606 |
-0.86% |
775,800 |
| 2024/7/1 |
1,640 |
1,648 |
1,618 |
1,620 |
-0.43% |
660,600 |
| 2024/6/28 |
1,624 |
1,629 |
1,617 |
1,627 |
-0.12% |
624,200 |
| 2024/6/27 |
1,637 |
1,650 |
1,626 |
1,629 |
-0.85% |
550,800 |
| 2024/6/26 |
1,654 |
1,655 |
1,631 |
1,643 |
+0.18% |
563,800 |
| 2024/6/25 |
1,616 |
1,642 |
1,610 |
1,640 |
+2.18% |
769,100 |
| 2024/6/24 |
1,629 |
1,635 |
1,600 |
1,605 |
-1.59% |
1,177,300 |
| 2024/6/21 |
1,642 |
1,677 |
1,631 |
1,631 |
-0.73% |
945,100 |
| 2024/6/20 |
1,662 |
1,676 |
1,637 |
1,643 |
-0.30% |
642,200 |
| 2024/6/19 |
1,635 |
1,664 |
1,619 |
1,648 |
+0.49% |
1,143,200 |
| 2024/6/18 |
1,645 |
1,656 |
1,622 |
1,640 |
-2.67% |
1,663,500 |
| 2024/6/17 |
1,703 |
1,715 |
1,648 |
1,685 |
-6.96% |
3,582,700 |
| 2024/6/14 |
1,834 |
1,842 |
1,802 |
1,811 |
-0.39% |
1,180,500 |
| 2024/6/13 |
1,795 |
1,819 |
1,790 |
1,818 |
+2.19% |
1,321,700 |
| 2024/6/12 |
1,790 |
1,793 |
1,775 |
1,779 |
+0.23% |
527,200 |
| 2024/6/11 |
1,774 |
1,793 |
1,770 |
1,775 |
+0.51% |
628,600 |
| 2024/6/10 |
1,750 |
1,776 |
1,750 |
1,766 |
+1.15% |
603,400 |
| 2024/6/7 |
1,722 |
1,748 |
1,722 |
1,746 |
+1.39% |
455,300 |
| 2024/6/6 |
1,726 |
1,727 |
1,708 |
1,722 |
-0.12% |
362,600 |
| 2024/6/5 |
1,730 |
1,739 |
1,719 |
1,724 |
+0.00% |
392,100 |
| 2024/6/4 |
1,706 |
1,728 |
1,702 |
1,724 |
+1.06% |
430,200 |
| 2024/6/3 |
1,713 |
1,717 |
1,690 |
1,706 |
-0.41% |
413,900 |
| 2024/5/31 |
1,710 |
1,714 |
1,696 |
1,713 |
+0.71% |
607,700 |
| 2024/5/30 |
1,663 |
1,704 |
1,655 |
1,701 |
+1.80% |
623,300 |
| 2024/5/29 |
1,700 |
1,702 |
1,671 |
1,671 |
-1.99% |
586,200 |
| 2024/5/28 |
1,710 |
1,713 |
1,696 |
1,705 |
-0.18% |
362,600 |
| 2024/5/27 |
1,695 |
1,708 |
1,692 |
1,708 |
+1.01% |
270,200 |
| 2024/5/24 |
1,682 |
1,701 |
1,678 |
1,691 |
-0.35% |
391,000 |
| 2024/5/23 |
1,732 |
1,732 |
1,692 |
1,697 |
-1.34% |
651,300 |
| 2024/5/22 |
1,742 |
1,748 |
1,720 |
1,720 |
-1.32% |
355,700 |
| 2024/5/21 |
1,760 |
1,771 |
1,741 |
1,743 |
-0.11% |
387,200 |
| 2024/5/20 |
1,727 |
1,748 |
1,725 |
1,745 |
+1.10% |
357,600 |
| 2024/5/17 |
1,722 |
1,726 |
1,713 |
1,726 |
+0.00% |
257,600 |
| 2024/5/16 |
1,728 |
1,733 |
1,707 |
1,726 |
-0.12% |
479,600 |
| 2024/5/15 |
1,740 |
1,741 |
1,716 |
1,728 |
-1.09% |
391,100 |
| 2024/5/14 |
1,717 |
1,749 |
1,711 |
1,747 |
+2.34% |
529,800 |
| 2024/5/13 |
1,710 |
1,723 |
1,701 |
1,707 |
-0.06% |
415,300 |
| 2024/5/10 |
1,710 |
1,728 |
1,694 |
1,708 |
+0.47% |
439,200 |
| 2024/5/9 |
1,705 |
1,722 |
1,684 |
1,700 |
-0.35% |
609,800 |
| 2024/5/8 |
1,711 |
1,731 |
1,706 |
1,706 |
-0.47% |
398,500 |
| 2024/5/7 |
1,713 |
1,733 |
1,705 |
1,714 |
-0.23% |
551,100 |
| 2024/5/2 |
1,737 |
1,746 |
1,716 |
1,718 |
-0.81% |
643,300 |
| 2024/5/1 |
1,746 |
1,757 |
1,732 |
1,732 |
-1.65% |
575,000 |
| 2024/4/30 |
1,751 |
1,765 |
1,726 |
1,761 |
-0.06% |
669,000 |
| 2024/4/26 |
1,745 |
1,767 |
1,729 |
1,762 |
+1.44% |
620,100 |
| 2024/4/25 |
1,775 |
1,786 |
1,737 |
1,737 |
-2.58% |
921,600 |
| 2024/4/24 |
1,782 |
1,791 |
1,768 |
1,783 |
+0.45% |
457,300 |
| 2024/4/23 |
1,767 |
1,782 |
1,761 |
1,775 |
+0.45% |
605,600 |
| 2024/4/22 |
1,726 |
1,767 |
1,724 |
1,767 |
+3.27% |
918,500 |
| 2024/4/19 |
1,760 |
1,760 |
1,697 |
1,711 |
-4.73% |
1,761,500 |
| 2024/4/18 |
1,792 |
1,833 |
1,792 |
1,796 |
+0.22% |
720,200 |
| 2024/4/17 |
1,828 |
1,839 |
1,788 |
1,792 |
-2.29% |
906,400 |
| 2024/4/16 |
1,883 |
1,884 |
1,832 |
1,834 |
-3.68% |
1,019,800 |
| 2024/4/15 |
1,938 |
1,955 |
1,900 |
1,904 |
-1.75% |
622,800 |
| 2024/4/12 |
1,920 |
1,968 |
1,920 |
1,938 |
+0.62% |
604,400 |
| 2024/4/11 |
1,910 |
1,953 |
1,906 |
1,926 |
+0.89% |
675,300 |
| 2024/4/10 |
1,940 |
1,940 |
1,909 |
1,909 |
-1.24% |
363,000 |
| 2024/4/9 |
1,890 |
1,939 |
1,890 |
1,933 |
+1.90% |
742,200 |
| 2024/4/8 |
1,879 |
1,907 |
1,871 |
1,897 |
+1.55% |
658,500 |
| 2024/4/5 |
1,901 |
1,903 |
1,859 |
1,868 |
-1.89% |
1,025,600 |
| 2024/4/4 |
1,930 |
1,933 |
1,882 |
1,904 |
-1.35% |
1,086,900 |
| 2024/4/3 |
1,900 |
1,954 |
1,900 |
1,930 |
+0.94% |
939,900 |
| 2024/4/2 |
1,912 |
1,917 |
1,897 |
1,912 |
+0.00% |
520,900 |
| 2024/4/1 |
1,935 |
1,937 |
1,908 |
1,912 |
-0.78% |
592,000 |
| 2024/3/29 |
1,892 |
1,938 |
1,888 |
1,927 |
+1.26% |
591,000 |
| 2024/3/28 |
1,920 |
1,932 |
1,901 |
1,903 |
-1.35% |
582,800 |
| 2024/3/27 |
1,930 |
1,953 |
1,919 |
1,929 |
+0.31% |
779,800 |
| 2024/3/26 |
1,937 |
1,942 |
1,916 |
1,923 |
-0.93% |
744,000 |
| 2024/3/25 |
1,965 |
1,982 |
1,938 |
1,941 |
-1.17% |
944,600 |
| 2024/3/22 |
1,922 |
1,976 |
1,917 |
1,964 |
+2.77% |
1,620,600 |
| 2024/3/21 |
1,958 |
1,993 |
1,896 |
1,911 |
-2.40% |
1,927,300 |
| 2024/3/19 |
2,019 |
2,019 |
1,923 |
1,958 |
-2.97% |
3,188,200 |
| 2024/3/18 |
1,941 |
2,019 |
1,900 |
2,018 |
+13.69% |
7,814,100 |
| 2024/3/15 |
1,766 |
1,777 |
1,739 |
1,775 |
+0.85% |
1,322,400 |
|
