| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
1,720 |
1,735 |
1,701 |
1,715 |
+1.96% |
161,000 |
| 2024/9/18 |
1,717 |
1,724 |
1,669 |
1,682 |
-0.24% |
373,700 |
| 2024/9/17 |
1,684 |
1,705 |
1,663 |
1,686 |
+0.30% |
262,200 |
| 2024/9/13 |
1,684 |
1,694 |
1,663 |
1,681 |
-0.06% |
142,100 |
| 2024/9/12 |
1,703 |
1,716 |
1,663 |
1,682 |
+2.75% |
175,300 |
| 2024/9/11 |
1,665 |
1,685 |
1,622 |
1,637 |
-0.73% |
246,600 |
| 2024/9/10 |
1,670 |
1,682 |
1,625 |
1,649 |
-0.90% |
237,600 |
| 2024/9/9 |
1,609 |
1,668 |
1,597 |
1,664 |
-1.07% |
304,000 |
| 2024/9/6 |
1,735 |
1,737 |
1,665 |
1,682 |
-2.55% |
275,000 |
| 2024/9/5 |
1,733 |
1,775 |
1,714 |
1,726 |
-0.35% |
387,600 |
| 2024/9/4 |
1,805 |
1,817 |
1,728 |
1,732 |
-8.41% |
479,000 |
| 2024/9/3 |
1,891 |
1,895 |
1,864 |
1,891 |
+2.16% |
177,500 |
| 2024/9/2 |
1,868 |
1,881 |
1,835 |
1,851 |
+0.71% |
219,500 |
| 2024/8/30 |
1,781 |
1,850 |
1,774 |
1,838 |
+3.72% |
355,900 |
| 2024/8/29 |
1,766 |
1,790 |
1,757 |
1,772 |
-0.11% |
206,300 |
| 2024/8/28 |
1,750 |
1,774 |
1,726 |
1,774 |
+0.00% |
213,400 |
| 2024/8/27 |
1,772 |
1,779 |
1,752 |
1,774 |
-0.84% |
201,000 |
| 2024/8/26 |
1,800 |
1,800 |
1,761 |
1,789 |
-0.45% |
232,700 |
| 2024/8/23 |
1,809 |
1,823 |
1,781 |
1,797 |
-2.23% |
201,300 |
| 2024/8/22 |
1,829 |
1,838 |
1,792 |
1,838 |
+1.16% |
222,100 |
| 2024/8/21 |
1,815 |
1,855 |
1,811 |
1,817 |
-1.03% |
157,600 |
| 2024/8/20 |
1,820 |
1,836 |
1,801 |
1,836 |
+2.23% |
259,000 |
| 2024/8/19 |
1,836 |
1,853 |
1,786 |
1,796 |
-1.70% |
266,300 |
| 2024/8/16 |
1,799 |
1,835 |
1,785 |
1,827 |
+3.51% |
273,300 |
| 2024/8/15 |
1,793 |
1,795 |
1,761 |
1,765 |
-2.27% |
425,600 |
| 2024/8/14 |
1,783 |
1,809 |
1,750 |
1,806 |
+3.61% |
511,600 |
| 2024/8/13 |
1,703 |
1,743 |
1,677 |
1,743 |
+2.71% |
598,800 |
| 2024/8/9 |
1,640 |
1,745 |
1,590 |
1,697 |
+1.01% |
2,193,700 |
| 2024/8/8 |
1,681 |
1,733 |
1,651 |
1,680 |
+0.12% |
632,100 |
| 2024/8/7 |
1,612 |
1,730 |
1,602 |
1,678 |
+3.58% |
467,800 |
| 2024/8/6 |
1,600 |
1,645 |
1,584 |
1,620 |
+10.50% |
365,500 |
| 2024/8/5 |
1,600 |
1,621 |
1,436 |
1,466 |
-14.32% |
669,800 |
| 2024/8/2 |
1,776 |
1,787 |
1,711 |
1,711 |
-8.01% |
501,400 |
| 2024/8/1 |
1,950 |
1,960 |
1,857 |
1,860 |
-5.73% |
486,200 |
| 2024/7/31 |
1,900 |
1,986 |
1,893 |
1,973 |
+2.18% |
229,800 |
| 2024/7/30 |
1,943 |
1,943 |
1,893 |
1,931 |
-0.62% |
232,400 |
| 2024/7/29 |
1,931 |
1,945 |
1,926 |
1,943 |
+2.91% |
144,700 |
| 2024/7/26 |
1,900 |
1,929 |
1,880 |
1,888 |
-0.26% |
238,200 |
| 2024/7/25 |
1,932 |
1,954 |
1,890 |
1,893 |
-4.83% |
400,200 |
| 2024/7/24 |
2,023 |
2,038 |
1,983 |
1,989 |
-2.36% |
279,400 |
| 2024/7/23 |
2,055 |
2,064 |
2,011 |
2,037 |
+0.99% |
254,100 |
| 2024/7/22 |
2,045 |
2,070 |
2,014 |
2,017 |
-1.90% |
213,600 |
| 2024/7/19 |
2,038 |
2,080 |
2,032 |
2,056 |
+0.54% |
161,600 |
| 2024/7/18 |
2,087 |
2,087 |
2,038 |
2,045 |
-4.97% |
521,200 |
| 2024/7/17 |
2,197 |
2,213 |
2,138 |
2,152 |
-1.56% |
280,600 |
| 2024/7/16 |
2,123 |
2,189 |
2,118 |
2,186 |
+3.11% |
256,500 |
| 2024/7/12 |
2,125 |
2,169 |
2,116 |
2,120 |
-3.50% |
515,700 |
| 2024/7/11 |
2,203 |
2,244 |
2,181 |
2,197 |
+0.00% |
230,000 |
| 2024/7/10 |
2,192 |
2,245 |
2,180 |
2,197 |
-0.68% |
319,200 |
| 2024/7/9 |
2,191 |
2,223 |
2,157 |
2,212 |
+1.84% |
350,000 |
| 2024/7/8 |
2,132 |
2,200 |
2,130 |
2,172 |
+3.58% |
493,900 |
| 2024/7/5 |
2,155 |
2,157 |
2,090 |
2,097 |
-3.54% |
222,800 |
| 2024/7/4 |
2,190 |
2,225 |
2,140 |
2,174 |
+0.79% |
416,500 |
| 2024/7/3 |
2,027 |
2,163 |
2,025 |
2,157 |
+6.94% |
461,300 |
| 2024/7/2 |
2,005 |
2,025 |
1,994 |
2,017 |
+0.65% |
226,700 |
| 2024/7/1 |
2,039 |
2,042 |
2,004 |
2,004 |
-0.79% |
199,500 |
| 2024/6/28 |
2,031 |
2,037 |
1,997 |
2,020 |
-0.49% |
206,800 |
| 2024/6/27 |
2,012 |
2,058 |
2,004 |
2,030 |
-0.88% |
218,100 |
| 2024/6/26 |
2,013 |
2,051 |
1,995 |
2,048 |
+1.74% |
257,800 |
| 2024/6/25 |
1,988 |
2,018 |
1,976 |
2,013 |
-0.45% |
337,600 |
| 2024/6/24 |
2,084 |
2,086 |
2,009 |
2,022 |
-2.51% |
414,400 |
| 2024/6/21 |
2,100 |
2,115 |
2,061 |
2,074 |
-1.24% |
1,025,200 |
| 2024/6/20 |
2,048 |
2,108 |
2,047 |
2,100 |
+2.59% |
173,800 |
| 2024/6/19 |
2,116 |
2,140 |
2,022 |
2,047 |
-2.94% |
294,200 |
| 2024/6/18 |
2,050 |
2,150 |
2,046 |
2,109 |
+3.99% |
339,700 |
| 2024/6/17 |
2,048 |
2,066 |
2,007 |
2,028 |
-0.98% |
227,600 |
| 2024/6/14 |
2,026 |
2,054 |
2,012 |
2,048 |
+0.34% |
276,300 |
| 2024/6/13 |
2,055 |
2,070 |
2,015 |
2,041 |
+0.44% |
180,500 |
| 2024/6/12 |
2,034 |
2,099 |
2,025 |
2,032 |
-0.39% |
282,900 |
| 2024/6/11 |
2,046 |
2,068 |
2,027 |
2,040 |
+0.34% |
218,300 |
| 2024/6/10 |
2,022 |
2,048 |
2,020 |
2,033 |
+0.84% |
145,900 |
| 2024/6/7 |
1,990 |
2,027 |
1,982 |
2,016 |
+1.31% |
134,000 |
| 2024/6/6 |
2,044 |
2,054 |
1,968 |
1,990 |
-0.70% |
291,700 |
| 2024/6/5 |
2,044 |
2,047 |
1,975 |
2,004 |
-3.28% |
476,200 |
| 2024/6/4 |
2,080 |
2,116 |
2,068 |
2,072 |
-1.19% |
166,300 |
| 2024/6/3 |
2,112 |
2,144 |
2,067 |
2,097 |
-1.50% |
243,600 |
| 2024/5/31 |
2,166 |
2,174 |
2,109 |
2,129 |
-0.75% |
304,200 |
| 2024/5/30 |
2,056 |
2,158 |
2,044 |
2,145 |
+2.83% |
286,200 |
| 2024/5/29 |
2,143 |
2,192 |
2,086 |
2,086 |
-3.92% |
332,500 |
| 2024/5/28 |
2,201 |
2,223 |
2,143 |
2,171 |
-0.82% |
215,000 |
| 2024/5/27 |
2,130 |
2,209 |
2,104 |
2,189 |
+3.55% |
507,600 |
| 2024/5/24 |
2,030 |
2,116 |
2,016 |
2,114 |
+2.03% |
269,400 |
| 2024/5/23 |
2,113 |
2,137 |
2,063 |
2,072 |
-0.38% |
238,900 |
| 2024/5/22 |
2,039 |
2,125 |
2,022 |
2,080 |
+1.51% |
323,500 |
| 2024/5/21 |
2,082 |
2,147 |
2,038 |
2,049 |
-2.38% |
317,200 |
| 2024/5/20 |
2,121 |
2,145 |
2,083 |
2,099 |
-1.69% |
289,200 |
| 2024/5/17 |
2,130 |
2,196 |
2,100 |
2,135 |
-0.65% |
414,600 |
| 2024/5/16 |
2,080 |
2,172 |
2,020 |
2,149 |
+4.57% |
757,600 |
| 2024/5/15 |
2,243 |
2,288 |
2,001 |
2,055 |
-7.64% |
1,606,200 |
| 2024/5/14 |
2,568 |
2,568 |
2,219 |
2,225 |
+7.59% |
2,664,000 |
| 2024/5/13 |
2,055 |
2,091 |
2,040 |
2,068 |
+3.14% |
304,900 |
| 2024/5/10 |
2,001 |
2,021 |
1,989 |
2,005 |
+0.50% |
181,300 |
| 2024/5/9 |
2,014 |
2,021 |
1,988 |
1,995 |
+0.05% |
127,900 |
| 2024/5/8 |
1,989 |
2,012 |
1,984 |
1,994 |
+0.05% |
91,200 |
| 2024/5/7 |
1,977 |
1,994 |
1,960 |
1,993 |
+2.00% |
115,200 |
| 2024/5/2 |
1,938 |
1,969 |
1,936 |
1,954 |
+0.83% |
135,700 |
| 2024/5/1 |
1,920 |
1,952 |
1,919 |
1,938 |
-1.02% |
144,300 |
| 2024/4/30 |
1,954 |
1,977 |
1,925 |
1,958 |
+2.03% |
132,900 |
| 2024/4/26 |
1,920 |
1,944 |
1,895 |
1,919 |
+0.73% |
162,600 |
| 2024/4/25 |
1,890 |
1,927 |
1,876 |
1,905 |
-0.78% |
149,600 |
| 2024/4/24 |
1,919 |
1,944 |
1,912 |
1,920 |
+2.18% |
161,600 |
| 2024/4/23 |
1,904 |
1,926 |
1,869 |
1,879 |
-0.27% |
214,800 |
| 2024/4/22 |
1,910 |
1,912 |
1,869 |
1,884 |
-1.05% |
274,000 |
| 2024/4/19 |
1,900 |
1,923 |
1,874 |
1,904 |
-1.45% |
255,500 |
| 2024/4/18 |
1,912 |
1,944 |
1,890 |
1,932 |
+1.05% |
87,500 |
| 2024/4/17 |
1,924 |
1,946 |
1,910 |
1,912 |
-0.62% |
135,000 |
| 2024/4/16 |
1,927 |
1,954 |
1,917 |
1,924 |
-2.14% |
119,900 |
| 2024/4/15 |
1,916 |
1,977 |
1,916 |
1,966 |
+1.55% |
97,200 |
| 2024/4/12 |
1,963 |
1,968 |
1,934 |
1,936 |
+0.26% |
173,300 |
| 2024/4/11 |
1,946 |
1,955 |
1,922 |
1,931 |
-2.72% |
202,800 |
| 2024/4/10 |
1,960 |
1,993 |
1,948 |
1,985 |
+0.20% |
193,300 |
| 2024/4/9 |
1,975 |
1,993 |
1,951 |
1,981 |
-0.05% |
191,400 |
| 2024/4/8 |
2,043 |
2,045 |
1,970 |
1,982 |
-2.99% |
171,200 |
| 2024/4/5 |
2,000 |
2,045 |
1,995 |
2,043 |
+1.04% |
147,800 |
| 2024/4/4 |
2,000 |
2,056 |
2,000 |
2,022 |
+1.56% |
154,700 |
| 2024/4/3 |
1,981 |
2,009 |
1,943 |
1,991 |
-0.50% |
223,800 |
| 2024/4/2 |
2,016 |
2,026 |
1,992 |
2,001 |
-0.55% |
162,400 |
| 2024/4/1 |
2,079 |
2,086 |
2,011 |
2,012 |
-2.71% |
157,700 |
| 2024/3/29 |
2,058 |
2,084 |
2,057 |
2,068 |
+0.88% |
118,900 |
| 2024/3/28 |
2,053 |
2,071 |
2,043 |
2,050 |
-0.34% |
112,400 |
| 2024/3/27 |
2,061 |
2,084 |
2,040 |
2,057 |
-0.19% |
187,400 |
| 2024/3/26 |
2,046 |
2,076 |
2,041 |
2,061 |
+1.18% |
107,700 |
| 2024/3/25 |
2,107 |
2,116 |
2,037 |
2,037 |
-3.37% |
207,400 |
|
