| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
1,641 |
1,665 |
1,615 |
1,653 |
+0.00% |
11,300 |
| 2024/10/7 |
1,644 |
1,665 |
1,644 |
1,653 |
+0.24% |
8,900 |
| 2024/10/4 |
1,615 |
1,649 |
1,615 |
1,649 |
+2.11% |
8,600 |
| 2024/10/3 |
1,592 |
1,625 |
1,591 |
1,615 |
+1.44% |
8,600 |
| 2024/10/2 |
1,570 |
1,607 |
1,570 |
1,592 |
-0.75% |
7,900 |
| 2024/10/1 |
1,559 |
1,624 |
1,559 |
1,604 |
+2.62% |
9,100 |
| 2024/9/30 |
1,600 |
1,610 |
1,563 |
1,563 |
-4.11% |
19,800 |
| 2024/9/27 |
1,630 |
1,638 |
1,625 |
1,630 |
-0.79% |
17,400 |
| 2024/9/26 |
1,662 |
1,680 |
1,635 |
1,643 |
-1.02% |
50,100 |
| 2024/9/25 |
1,649 |
1,660 |
1,644 |
1,660 |
+0.48% |
5,800 |
| 2024/9/24 |
1,658 |
1,659 |
1,640 |
1,652 |
+0.98% |
8,400 |
| 2024/9/20 |
1,650 |
1,658 |
1,633 |
1,636 |
-0.49% |
11,800 |
| 2024/9/19 |
1,633 |
1,650 |
1,620 |
1,644 |
+1.48% |
8,900 |
| 2024/9/18 |
1,650 |
1,650 |
1,600 |
1,620 |
+1.12% |
20,700 |
| 2024/9/17 |
1,650 |
1,650 |
1,593 |
1,602 |
-1.60% |
21,000 |
| 2024/9/13 |
1,630 |
1,640 |
1,616 |
1,628 |
+0.68% |
7,500 |
| 2024/9/12 |
1,636 |
1,636 |
1,605 |
1,617 |
+2.15% |
18,100 |
| 2024/9/11 |
1,599 |
1,650 |
1,549 |
1,583 |
-0.13% |
26,300 |
| 2024/9/10 |
1,559 |
1,600 |
1,552 |
1,585 |
+1.67% |
11,100 |
| 2024/9/9 |
1,559 |
1,574 |
1,539 |
1,559 |
-0.83% |
17,000 |
| 2024/9/6 |
1,601 |
1,601 |
1,566 |
1,572 |
+0.70% |
7,800 |
| 2024/9/5 |
1,599 |
1,606 |
1,558 |
1,561 |
-1.20% |
16,500 |
| 2024/9/4 |
1,599 |
1,613 |
1,569 |
1,580 |
-2.29% |
15,400 |
| 2024/9/3 |
1,616 |
1,641 |
1,615 |
1,617 |
+0.43% |
3,900 |
| 2024/9/2 |
1,642 |
1,642 |
1,572 |
1,610 |
-0.92% |
14,400 |
| 2024/8/30 |
1,630 |
1,642 |
1,621 |
1,625 |
+0.37% |
9,800 |
| 2024/8/29 |
1,624 |
1,633 |
1,600 |
1,619 |
+1.25% |
9,900 |
| 2024/8/28 |
1,600 |
1,610 |
1,571 |
1,599 |
+0.57% |
10,900 |
| 2024/8/27 |
1,584 |
1,599 |
1,566 |
1,590 |
+0.38% |
4,900 |
| 2024/8/26 |
1,548 |
1,584 |
1,543 |
1,584 |
+2.39% |
10,800 |
| 2024/8/23 |
1,534 |
1,547 |
1,529 |
1,547 |
+1.84% |
4,200 |
| 2024/8/22 |
1,501 |
1,535 |
1,490 |
1,519 |
+1.20% |
5,600 |
| 2024/8/21 |
1,473 |
1,515 |
1,473 |
1,501 |
+1.83% |
4,700 |
| 2024/8/20 |
1,493 |
1,496 |
1,467 |
1,474 |
-0.94% |
11,900 |
| 2024/8/19 |
1,521 |
1,521 |
1,488 |
1,488 |
-2.17% |
7,400 |
| 2024/8/16 |
1,502 |
1,521 |
1,500 |
1,521 |
+1.40% |
8,700 |
| 2024/8/15 |
1,479 |
1,500 |
1,466 |
1,500 |
+1.42% |
4,800 |
| 2024/8/14 |
1,465 |
1,479 |
1,452 |
1,479 |
+0.96% |
5,100 |
| 2024/8/13 |
1,445 |
1,473 |
1,445 |
1,465 |
+2.09% |
6,800 |
| 2024/8/9 |
1,463 |
1,464 |
1,435 |
1,435 |
-0.97% |
9,700 |
| 2024/8/8 |
1,421 |
1,466 |
1,421 |
1,449 |
+1.97% |
12,500 |
| 2024/8/7 |
1,368 |
1,460 |
1,359 |
1,421 |
+2.60% |
23,000 |
| 2024/8/6 |
1,380 |
1,433 |
1,380 |
1,385 |
+4.92% |
14,300 |
| 2024/8/5 |
1,490 |
1,499 |
1,249 |
1,320 |
-13.73% |
129,800 |
| 2024/8/2 |
1,565 |
1,568 |
1,500 |
1,530 |
-2.86% |
43,700 |
| 2024/8/1 |
1,583 |
1,601 |
1,573 |
1,575 |
-1.75% |
10,100 |
| 2024/7/31 |
1,576 |
1,607 |
1,572 |
1,603 |
+1.65% |
9,900 |
| 2024/7/30 |
1,618 |
1,618 |
1,577 |
1,577 |
-3.25% |
37,400 |
| 2024/7/29 |
1,586 |
1,630 |
1,586 |
1,630 |
+2.84% |
10,500 |
| 2024/7/26 |
1,605 |
1,616 |
1,569 |
1,585 |
-1.31% |
24,900 |
| 2024/7/25 |
1,623 |
1,639 |
1,593 |
1,606 |
-2.96% |
28,800 |
| 2024/7/24 |
1,664 |
1,667 |
1,633 |
1,655 |
+0.00% |
11,300 |
| 2024/7/23 |
1,637 |
1,656 |
1,637 |
1,655 |
+1.10% |
5,200 |
| 2024/7/22 |
1,664 |
1,669 |
1,623 |
1,637 |
-1.62% |
8,100 |
| 2024/7/19 |
1,671 |
1,673 |
1,659 |
1,664 |
-0.36% |
4,000 |
| 2024/7/18 |
1,678 |
1,678 |
1,661 |
1,670 |
-0.60% |
12,400 |
| 2024/7/17 |
1,697 |
1,697 |
1,672 |
1,680 |
+0.12% |
14,100 |
| 2024/7/16 |
1,678 |
1,697 |
1,668 |
1,678 |
+1.27% |
10,800 |
| 2024/7/12 |
1,633 |
1,671 |
1,632 |
1,657 |
+0.79% |
16,300 |
| 2024/7/11 |
1,638 |
1,676 |
1,638 |
1,644 |
+0.18% |
11,700 |
| 2024/7/10 |
1,670 |
1,685 |
1,640 |
1,641 |
-2.32% |
17,200 |
| 2024/7/9 |
1,680 |
1,741 |
1,661 |
1,680 |
-0.24% |
20,000 |
| 2024/7/8 |
1,709 |
1,729 |
1,684 |
1,684 |
-1.46% |
13,300 |
| 2024/7/5 |
1,711 |
1,742 |
1,709 |
1,709 |
+0.00% |
20,500 |
| 2024/7/4 |
1,755 |
1,755 |
1,706 |
1,709 |
-2.62% |
18,500 |
| 2024/7/3 |
1,728 |
1,755 |
1,725 |
1,755 |
+1.56% |
31,500 |
| 2024/7/2 |
1,667 |
1,739 |
1,667 |
1,728 |
+4.03% |
40,900 |
| 2024/7/1 |
1,641 |
1,665 |
1,641 |
1,661 |
+1.28% |
15,200 |
| 2024/6/28 |
1,618 |
1,655 |
1,606 |
1,640 |
+0.24% |
10,600 |
| 2024/6/27 |
1,643 |
1,657 |
1,636 |
1,636 |
-0.43% |
13,000 |
| 2024/6/26 |
1,620 |
1,643 |
1,618 |
1,643 |
+0.92% |
10,100 |
| 2024/6/25 |
1,623 |
1,629 |
1,606 |
1,628 |
+0.25% |
6,400 |
| 2024/6/24 |
1,617 |
1,638 |
1,549 |
1,624 |
+2.98% |
38,700 |
| 2024/6/21 |
1,575 |
1,581 |
1,562 |
1,577 |
+0.06% |
5,100 |
| 2024/6/20 |
1,578 |
1,595 |
1,573 |
1,576 |
+0.13% |
3,300 |
| 2024/6/19 |
1,597 |
1,615 |
1,572 |
1,574 |
-0.76% |
14,500 |
| 2024/6/18 |
1,576 |
1,599 |
1,566 |
1,586 |
+1.34% |
14,400 |
| 2024/6/17 |
1,550 |
1,588 |
1,545 |
1,565 |
+1.29% |
22,500 |
| 2024/6/14 |
1,531 |
1,550 |
1,531 |
1,545 |
+0.65% |
10,600 |
| 2024/6/13 |
1,530 |
1,535 |
1,524 |
1,535 |
+0.66% |
5,700 |
| 2024/6/12 |
1,528 |
1,528 |
1,516 |
1,525 |
+0.07% |
3,900 |
| 2024/6/11 |
1,531 |
1,534 |
1,522 |
1,524 |
-0.39% |
2,500 |
| 2024/6/10 |
1,530 |
1,534 |
1,525 |
1,530 |
+0.26% |
6,200 |
| 2024/6/7 |
1,542 |
1,543 |
1,522 |
1,526 |
-0.33% |
3,700 |
| 2024/6/6 |
1,543 |
1,543 |
1,527 |
1,531 |
-0.84% |
2,900 |
| 2024/6/5 |
1,534 |
1,546 |
1,527 |
1,544 |
+0.65% |
12,600 |
| 2024/6/4 |
1,530 |
1,536 |
1,525 |
1,534 |
+0.85% |
4,600 |
| 2024/6/3 |
1,532 |
1,534 |
1,520 |
1,521 |
-0.59% |
3,500 |
| 2024/5/31 |
1,517 |
1,530 |
1,511 |
1,530 |
+1.32% |
3,700 |
| 2024/5/30 |
1,516 |
1,516 |
1,474 |
1,510 |
-0.79% |
15,800 |
| 2024/5/29 |
1,534 |
1,535 |
1,508 |
1,522 |
-0.52% |
13,800 |
| 2024/5/28 |
1,520 |
1,539 |
1,518 |
1,530 |
+0.86% |
12,600 |
| 2024/5/27 |
1,491 |
1,518 |
1,470 |
1,517 |
+2.15% |
23,400 |
| 2024/5/24 |
1,489 |
1,496 |
1,478 |
1,485 |
-0.87% |
2,200 |
| 2024/5/23 |
1,484 |
1,498 |
1,473 |
1,498 |
+1.63% |
5,000 |
| 2024/5/22 |
1,468 |
1,483 |
1,466 |
1,474 |
+0.27% |
3,300 |
| 2024/5/21 |
1,467 |
1,481 |
1,464 |
1,470 |
+0.41% |
6,200 |
| 2024/5/20 |
1,468 |
1,475 |
1,454 |
1,464 |
-0.27% |
7,000 |
| 2024/5/17 |
1,466 |
1,474 |
1,462 |
1,468 |
+0.14% |
5,400 |
| 2024/5/16 |
1,485 |
1,492 |
1,465 |
1,466 |
-1.28% |
10,800 |
| 2024/5/15 |
1,506 |
1,506 |
1,485 |
1,485 |
-1.39% |
3,300 |
| 2024/5/14 |
1,510 |
1,510 |
1,500 |
1,506 |
-0.26% |
2,900 |
| 2024/5/13 |
1,493 |
1,510 |
1,485 |
1,510 |
+1.34% |
4,500 |
| 2024/5/10 |
1,520 |
1,520 |
1,485 |
1,490 |
-1.97% |
8,600 |
| 2024/5/9 |
1,505 |
1,525 |
1,496 |
1,520 |
+0.86% |
9,500 |
| 2024/5/8 |
1,515 |
1,541 |
1,502 |
1,507 |
-0.07% |
29,200 |
| 2024/5/7 |
1,480 |
1,514 |
1,466 |
1,508 |
+3.15% |
43,200 |
| 2024/5/2 |
1,411 |
1,473 |
1,407 |
1,462 |
+3.69% |
52,400 |
| 2024/5/1 |
1,401 |
1,413 |
1,401 |
1,410 |
+0.64% |
5,300 |
| 2024/4/30 |
1,409 |
1,417 |
1,399 |
1,401 |
+0.00% |
12,900 |
| 2024/4/26 |
1,429 |
1,433 |
1,401 |
1,401 |
+1.60% |
78,700 |
| 2024/4/25 |
1,381 |
1,412 |
1,371 |
1,379 |
-0.51% |
21,700 |
| 2024/4/24 |
1,375 |
1,389 |
1,372 |
1,386 |
+0.95% |
13,200 |
| 2024/4/23 |
1,364 |
1,375 |
1,364 |
1,373 |
-0.15% |
7,800 |
| 2024/4/22 |
1,377 |
1,377 |
1,358 |
1,375 |
+1.10% |
8,800 |
| 2024/4/19 |
1,380 |
1,384 |
1,350 |
1,360 |
-1.95% |
24,900 |
| 2024/4/18 |
1,374 |
1,392 |
1,374 |
1,387 |
+0.95% |
6,800 |
| 2024/4/17 |
1,385 |
1,386 |
1,372 |
1,374 |
-0.79% |
12,300 |
| 2024/4/16 |
1,400 |
1,400 |
1,385 |
1,385 |
-1.07% |
14,100 |
| 2024/4/15 |
1,405 |
1,411 |
1,400 |
1,400 |
-0.36% |
12,900 |
| 2024/4/12 |
1,416 |
1,416 |
1,402 |
1,405 |
-0.78% |
8,800 |
| 2024/4/11 |
1,412 |
1,416 |
1,410 |
1,416 |
+0.00% |
3,900 |
| 2024/4/10 |
1,430 |
1,430 |
1,414 |
1,416 |
-0.98% |
3,700 |
|
