| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
1,203 |
1,238 |
1,183 |
1,186 |
-0.50% |
49,100 |
| 2024/9/19 |
1,175 |
1,244 |
1,175 |
1,192 |
+2.32% |
73,700 |
| 2024/9/18 |
1,155 |
1,175 |
1,142 |
1,165 |
+2.73% |
33,400 |
| 2024/9/17 |
1,171 |
1,174 |
1,115 |
1,134 |
-2.33% |
38,900 |
| 2024/9/13 |
1,149 |
1,179 |
1,147 |
1,161 |
+0.26% |
30,100 |
| 2024/9/12 |
1,132 |
1,169 |
1,124 |
1,158 |
+5.08% |
43,400 |
| 2024/9/11 |
1,136 |
1,136 |
1,096 |
1,102 |
-4.09% |
26,900 |
| 2024/9/10 |
1,143 |
1,157 |
1,140 |
1,149 |
+1.77% |
13,800 |
| 2024/9/9 |
1,116 |
1,147 |
1,110 |
1,129 |
-2.34% |
25,000 |
| 2024/9/6 |
1,171 |
1,171 |
1,140 |
1,156 |
-0.86% |
35,500 |
| 2024/9/5 |
1,171 |
1,212 |
1,160 |
1,166 |
-1.52% |
26,600 |
| 2024/9/4 |
1,191 |
1,216 |
1,179 |
1,184 |
-4.13% |
40,100 |
| 2024/9/3 |
1,200 |
1,259 |
1,195 |
1,235 |
+2.92% |
35,700 |
| 2024/9/2 |
1,190 |
1,200 |
1,185 |
1,200 |
+2.13% |
16,700 |
| 2024/8/30 |
1,184 |
1,191 |
1,168 |
1,175 |
-0.84% |
15,100 |
| 2024/8/29 |
1,194 |
1,211 |
1,177 |
1,185 |
-0.75% |
21,100 |
| 2024/8/28 |
1,218 |
1,218 |
1,179 |
1,194 |
-2.13% |
14,600 |
| 2024/8/27 |
1,207 |
1,220 |
1,183 |
1,220 |
+2.09% |
18,300 |
| 2024/8/26 |
1,193 |
1,209 |
1,176 |
1,195 |
+1.10% |
22,400 |
| 2024/8/23 |
1,198 |
1,205 |
1,179 |
1,182 |
-0.25% |
16,000 |
| 2024/8/22 |
1,180 |
1,185 |
1,172 |
1,185 |
+0.42% |
9,600 |
| 2024/8/21 |
1,158 |
1,183 |
1,130 |
1,180 |
+1.37% |
14,600 |
| 2024/8/20 |
1,135 |
1,180 |
1,116 |
1,164 |
+4.77% |
41,300 |
| 2024/8/19 |
1,168 |
1,169 |
1,107 |
1,111 |
-4.88% |
27,100 |
| 2024/8/16 |
1,145 |
1,168 |
1,137 |
1,168 |
+1.83% |
35,800 |
| 2024/8/15 |
1,146 |
1,165 |
1,133 |
1,147 |
+0.44% |
17,000 |
| 2024/8/14 |
1,157 |
1,180 |
1,115 |
1,142 |
+0.71% |
27,700 |
| 2024/8/13 |
1,075 |
1,137 |
1,075 |
1,134 |
+5.49% |
25,000 |
| 2024/8/9 |
1,091 |
1,091 |
1,046 |
1,075 |
+1.32% |
36,300 |
| 2024/8/8 |
1,064 |
1,082 |
1,030 |
1,061 |
-1.94% |
28,400 |
| 2024/8/7 |
1,039 |
1,113 |
1,011 |
1,082 |
+1.98% |
36,500 |
| 2024/8/6 |
1,092 |
1,108 |
1,000 |
1,061 |
+10.75% |
48,900 |
| 2024/8/5 |
1,075 |
1,100 |
958 |
958 |
-17.48% |
70,100 |
| 2024/8/2 |
1,241 |
1,251 |
1,161 |
1,161 |
-7.56% |
45,700 |
| 2024/8/1 |
1,322 |
1,322 |
1,256 |
1,256 |
-6.20% |
38,100 |
| 2024/7/31 |
1,294 |
1,344 |
1,273 |
1,339 |
+2.92% |
21,100 |
| 2024/7/30 |
1,332 |
1,332 |
1,294 |
1,301 |
-2.33% |
19,800 |
| 2024/7/29 |
1,321 |
1,332 |
1,297 |
1,332 |
+2.46% |
27,700 |
| 2024/7/26 |
1,326 |
1,330 |
1,300 |
1,300 |
-0.99% |
15,800 |
| 2024/7/25 |
1,310 |
1,334 |
1,310 |
1,313 |
-1.57% |
29,500 |
| 2024/7/24 |
1,330 |
1,365 |
1,330 |
1,334 |
+0.23% |
19,900 |
| 2024/7/23 |
1,354 |
1,370 |
1,328 |
1,331 |
-1.26% |
20,800 |
| 2024/7/22 |
1,441 |
1,441 |
1,339 |
1,348 |
-6.45% |
40,900 |
| 2024/7/19 |
1,424 |
1,451 |
1,418 |
1,441 |
+1.12% |
14,300 |
| 2024/7/18 |
1,470 |
1,472 |
1,425 |
1,425 |
-3.06% |
17,300 |
| 2024/7/17 |
1,469 |
1,478 |
1,454 |
1,470 |
+0.34% |
21,200 |
| 2024/7/16 |
1,430 |
1,487 |
1,430 |
1,465 |
+4.49% |
62,700 |
| 2024/7/12 |
1,336 |
1,414 |
1,310 |
1,402 |
+4.32% |
49,500 |
| 2024/7/11 |
1,318 |
1,344 |
1,305 |
1,344 |
+2.21% |
23,500 |
| 2024/7/10 |
1,347 |
1,347 |
1,308 |
1,315 |
-2.38% |
33,100 |
| 2024/7/9 |
1,339 |
1,357 |
1,335 |
1,347 |
+1.05% |
25,500 |
| 2024/7/8 |
1,339 |
1,342 |
1,321 |
1,333 |
-0.45% |
15,500 |
| 2024/7/5 |
1,363 |
1,367 |
1,339 |
1,339 |
-1.76% |
10,500 |
| 2024/7/4 |
1,369 |
1,382 |
1,355 |
1,363 |
-0.73% |
15,000 |
| 2024/7/3 |
1,368 |
1,378 |
1,353 |
1,373 |
+0.29% |
24,100 |
| 2024/7/2 |
1,390 |
1,390 |
1,350 |
1,369 |
-0.58% |
27,300 |
| 2024/7/1 |
1,401 |
1,402 |
1,367 |
1,377 |
-1.71% |
27,700 |
| 2024/6/28 |
1,397 |
1,415 |
1,382 |
1,401 |
+0.29% |
19,900 |
| 2024/6/27 |
1,434 |
1,451 |
1,388 |
1,397 |
-2.58% |
38,600 |
| 2024/6/26 |
1,442 |
1,442 |
1,404 |
1,434 |
+0.35% |
44,200 |
| 2024/6/25 |
1,400 |
1,437 |
1,389 |
1,429 |
+2.29% |
44,500 |
| 2024/6/24 |
1,343 |
1,399 |
1,343 |
1,397 |
+4.02% |
32,100 |
| 2024/6/21 |
1,382 |
1,397 |
1,337 |
1,343 |
-2.40% |
38,100 |
| 2024/6/20 |
1,429 |
1,442 |
1,361 |
1,376 |
-1.64% |
64,200 |
| 2024/6/19 |
1,399 |
1,429 |
1,385 |
1,399 |
+0.00% |
31,400 |
| 2024/6/18 |
1,369 |
1,410 |
1,355 |
1,399 |
+2.42% |
30,100 |
| 2024/6/17 |
1,349 |
1,366 |
1,331 |
1,366 |
+1.11% |
22,700 |
| 2024/6/14 |
1,300 |
1,368 |
1,300 |
1,351 |
+3.05% |
42,200 |
| 2024/6/13 |
1,343 |
1,351 |
1,302 |
1,311 |
+0.85% |
50,700 |
| 2024/6/12 |
1,306 |
1,325 |
1,299 |
1,300 |
-0.38% |
17,500 |
| 2024/6/11 |
1,324 |
1,324 |
1,302 |
1,305 |
-1.88% |
18,800 |
| 2024/6/10 |
1,321 |
1,339 |
1,301 |
1,330 |
+0.00% |
33,000 |
| 2024/6/7 |
1,310 |
1,340 |
1,309 |
1,330 |
+1.14% |
33,600 |
| 2024/6/6 |
1,297 |
1,316 |
1,283 |
1,315 |
+1.94% |
21,200 |
| 2024/6/5 |
1,305 |
1,315 |
1,290 |
1,290 |
-1.23% |
22,300 |
| 2024/6/4 |
1,284 |
1,315 |
1,284 |
1,306 |
+2.27% |
18,900 |
| 2024/6/3 |
1,289 |
1,295 |
1,268 |
1,277 |
-0.39% |
17,200 |
| 2024/5/31 |
1,293 |
1,293 |
1,251 |
1,282 |
+2.56% |
23,100 |
| 2024/5/30 |
1,234 |
1,263 |
1,222 |
1,250 |
-0.40% |
43,600 |
| 2024/5/29 |
1,296 |
1,296 |
1,255 |
1,255 |
-2.41% |
26,700 |
| 2024/5/28 |
1,306 |
1,320 |
1,286 |
1,286 |
-1.61% |
24,000 |
| 2024/5/27 |
1,325 |
1,325 |
1,293 |
1,307 |
-1.13% |
25,100 |
| 2024/5/24 |
1,309 |
1,337 |
1,300 |
1,322 |
-1.27% |
26,800 |
| 2024/5/23 |
1,390 |
1,398 |
1,327 |
1,339 |
-1.54% |
29,000 |
| 2024/5/22 |
1,363 |
1,410 |
1,345 |
1,360 |
-1.23% |
40,600 |
| 2024/5/21 |
1,380 |
1,451 |
1,367 |
1,377 |
+0.36% |
51,700 |
| 2024/5/20 |
1,340 |
1,379 |
1,331 |
1,372 |
+2.31% |
27,600 |
| 2024/5/17 |
1,322 |
1,353 |
1,310 |
1,341 |
+1.44% |
18,600 |
| 2024/5/16 |
1,374 |
1,389 |
1,320 |
1,322 |
-5.10% |
45,700 |
| 2024/5/15 |
1,403 |
1,405 |
1,377 |
1,393 |
-0.36% |
27,500 |
| 2024/5/14 |
1,360 |
1,405 |
1,360 |
1,398 |
+0.94% |
23,100 |
| 2024/5/13 |
1,300 |
1,422 |
1,291 |
1,385 |
+0.73% |
74,500 |
| 2024/5/10 |
1,396 |
1,396 |
1,345 |
1,375 |
-0.65% |
63,100 |
| 2024/5/9 |
1,376 |
1,408 |
1,351 |
1,384 |
+1.17% |
46,800 |
| 2024/5/8 |
1,369 |
1,398 |
1,360 |
1,368 |
+0.29% |
59,100 |
| 2024/5/7 |
1,300 |
1,369 |
1,300 |
1,364 |
+6.07% |
52,400 |
| 2024/5/2 |
1,286 |
1,295 |
1,277 |
1,286 |
-0.62% |
21,100 |
| 2024/5/1 |
1,315 |
1,315 |
1,282 |
1,294 |
-1.22% |
29,200 |
| 2024/4/30 |
1,309 |
1,310 |
1,286 |
1,310 |
+1.47% |
26,000 |
| 2024/4/26 |
1,284 |
1,292 |
1,256 |
1,291 |
+1.41% |
29,000 |
| 2024/4/25 |
1,300 |
1,303 |
1,273 |
1,273 |
-2.82% |
33,700 |
| 2024/4/24 |
1,321 |
1,338 |
1,304 |
1,310 |
-0.38% |
35,500 |
| 2024/4/23 |
1,303 |
1,339 |
1,300 |
1,315 |
+2.02% |
26,600 |
| 2024/4/22 |
1,294 |
1,307 |
1,276 |
1,289 |
+0.62% |
38,100 |
| 2024/4/19 |
1,315 |
1,315 |
1,255 |
1,281 |
-2.59% |
57,800 |
| 2024/4/18 |
1,295 |
1,347 |
1,278 |
1,315 |
+1.62% |
47,900 |
| 2024/4/17 |
1,296 |
1,321 |
1,275 |
1,294 |
-0.54% |
45,300 |
| 2024/4/16 |
1,297 |
1,319 |
1,280 |
1,301 |
-3.77% |
84,400 |
| 2024/4/15 |
1,365 |
1,381 |
1,349 |
1,352 |
-2.80% |
45,900 |
| 2024/4/12 |
1,416 |
1,439 |
1,388 |
1,391 |
-1.14% |
39,000 |
| 2024/4/11 |
1,432 |
1,432 |
1,403 |
1,407 |
-1.68% |
31,000 |
| 2024/4/10 |
1,434 |
1,459 |
1,427 |
1,431 |
+1.13% |
40,800 |
| 2024/4/9 |
1,418 |
1,436 |
1,405 |
1,415 |
-0.56% |
27,400 |
| 2024/4/8 |
1,413 |
1,438 |
1,389 |
1,423 |
+1.28% |
48,000 |
| 2024/4/5 |
1,414 |
1,425 |
1,385 |
1,405 |
-1.40% |
53,600 |
| 2024/4/4 |
1,450 |
1,453 |
1,418 |
1,425 |
-1.79% |
60,900 |
| 2024/4/3 |
1,420 |
1,476 |
1,407 |
1,451 |
+0.07% |
73,600 |
| 2024/4/2 |
1,512 |
1,512 |
1,428 |
1,450 |
-4.48% |
120,500 |
| 2024/4/1 |
1,555 |
1,569 |
1,510 |
1,518 |
-2.32% |
84,600 |
| 2024/3/29 |
1,548 |
1,580 |
1,533 |
1,554 |
-1.33% |
103,600 |
| 2024/3/28 |
1,624 |
1,643 |
1,548 |
1,575 |
-4.31% |
109,000 |
| 2024/3/27 |
1,667 |
1,690 |
1,638 |
1,646 |
-1.73% |
119,000 |
| 2024/3/26 |
1,720 |
1,738 |
1,671 |
1,675 |
-4.34% |
105,600 |
|
