| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
1,008 |
1,016 |
994 |
1,000 |
+0.00% |
19,800 |
| 2024/10/4 |
998 |
1,018 |
998 |
1,000 |
+0.20% |
19,900 |
| 2024/10/3 |
1,008 |
1,024 |
993 |
998 |
+0.30% |
45,200 |
| 2024/10/2 |
1,000 |
1,011 |
992 |
995 |
-1.58% |
27,400 |
| 2024/10/1 |
1,002 |
1,016 |
990 |
1,011 |
+1.71% |
31,600 |
| 2024/9/30 |
1,009 |
1,025 |
992 |
994 |
-4.33% |
50,400 |
| 2024/9/27 |
1,024 |
1,054 |
1,023 |
1,039 |
+1.37% |
35,800 |
| 2024/9/26 |
1,011 |
1,031 |
995 |
1,025 |
+1.38% |
42,300 |
| 2024/9/25 |
1,001 |
1,020 |
990 |
1,011 |
+1.00% |
26,200 |
| 2024/9/24 |
1,040 |
1,040 |
990 |
1,001 |
-2.82% |
64,700 |
| 2024/9/20 |
1,060 |
1,070 |
1,013 |
1,030 |
-3.01% |
83,400 |
| 2024/9/19 |
1,007 |
1,064 |
1,007 |
1,062 |
+3.71% |
64,600 |
| 2024/9/18 |
1,104 |
1,185 |
1,000 |
1,024 |
-6.82% |
214,900 |
| 2024/9/17 |
1,131 |
1,135 |
1,084 |
1,099 |
-1.43% |
28,800 |
| 2024/9/13 |
1,127 |
1,135 |
1,085 |
1,115 |
-1.59% |
26,300 |
| 2024/9/12 |
1,121 |
1,153 |
1,121 |
1,133 |
+3.85% |
27,300 |
| 2024/9/11 |
1,143 |
1,150 |
1,091 |
1,091 |
-4.55% |
33,400 |
| 2024/9/10 |
1,162 |
1,168 |
1,143 |
1,143 |
+0.53% |
15,700 |
| 2024/9/9 |
1,093 |
1,145 |
1,081 |
1,137 |
-1.90% |
27,300 |
| 2024/9/6 |
1,185 |
1,185 |
1,140 |
1,159 |
-1.28% |
24,500 |
| 2024/9/5 |
1,170 |
1,205 |
1,159 |
1,174 |
-0.93% |
26,300 |
| 2024/9/4 |
1,194 |
1,228 |
1,178 |
1,185 |
-3.97% |
60,500 |
| 2024/9/3 |
1,207 |
1,253 |
1,201 |
1,234 |
+2.32% |
34,700 |
| 2024/9/2 |
1,222 |
1,230 |
1,195 |
1,206 |
+0.08% |
27,300 |
| 2024/8/30 |
1,192 |
1,205 |
1,185 |
1,205 |
+1.18% |
11,000 |
| 2024/8/29 |
1,188 |
1,220 |
1,188 |
1,191 |
-0.67% |
23,100 |
| 2024/8/28 |
1,228 |
1,228 |
1,195 |
1,199 |
-1.80% |
22,700 |
| 2024/8/27 |
1,184 |
1,221 |
1,180 |
1,221 |
+3.39% |
32,600 |
| 2024/8/26 |
1,149 |
1,204 |
1,143 |
1,181 |
+3.51% |
37,400 |
| 2024/8/23 |
1,130 |
1,151 |
1,126 |
1,141 |
-0.61% |
25,400 |
| 2024/8/22 |
1,159 |
1,160 |
1,142 |
1,148 |
-0.61% |
17,800 |
| 2024/8/21 |
1,163 |
1,170 |
1,146 |
1,155 |
-1.11% |
27,000 |
| 2024/8/20 |
1,132 |
1,175 |
1,132 |
1,168 |
+3.64% |
27,500 |
| 2024/8/19 |
1,130 |
1,157 |
1,124 |
1,127 |
-0.62% |
58,400 |
| 2024/8/16 |
1,110 |
1,160 |
1,110 |
1,134 |
+3.47% |
58,300 |
| 2024/8/15 |
1,099 |
1,110 |
1,082 |
1,096 |
-0.45% |
36,400 |
| 2024/8/14 |
1,068 |
1,105 |
1,068 |
1,101 |
+2.42% |
39,400 |
| 2024/8/13 |
1,029 |
1,083 |
1,029 |
1,075 |
+6.54% |
40,000 |
| 2024/8/9 |
1,024 |
1,038 |
994 |
1,009 |
+1.20% |
80,700 |
| 2024/8/8 |
1,004 |
1,032 |
990 |
997 |
-0.70% |
62,300 |
| 2024/8/7 |
952 |
1,041 |
952 |
1,004 |
+4.47% |
123,500 |
| 2024/8/6 |
931 |
961 |
929 |
961 |
+18.50% |
138,800 |
| 2024/8/5 |
1,049 |
1,066 |
810 |
811 |
-26.87% |
477,500 |
| 2024/8/2 |
1,152 |
1,186 |
1,100 |
1,109 |
-8.50% |
209,900 |
| 2024/8/1 |
1,244 |
1,244 |
1,188 |
1,212 |
-2.57% |
90,400 |
| 2024/7/31 |
1,250 |
1,256 |
1,221 |
1,244 |
-1.89% |
46,100 |
| 2024/7/30 |
1,267 |
1,278 |
1,242 |
1,268 |
+0.08% |
37,700 |
| 2024/7/29 |
1,235 |
1,280 |
1,216 |
1,267 |
+4.19% |
93,500 |
| 2024/7/26 |
1,200 |
1,253 |
1,195 |
1,216 |
+1.67% |
48,700 |
| 2024/7/25 |
1,211 |
1,225 |
1,180 |
1,196 |
-2.05% |
97,300 |
| 2024/7/24 |
1,240 |
1,265 |
1,215 |
1,221 |
-0.65% |
82,300 |
| 2024/7/23 |
1,183 |
1,240 |
1,183 |
1,229 |
+2.76% |
107,300 |
| 2024/7/22 |
1,264 |
1,266 |
1,192 |
1,196 |
-4.85% |
208,100 |
| 2024/7/19 |
1,260 |
1,296 |
1,220 |
1,257 |
+0.96% |
184,800 |
| 2024/7/18 |
1,333 |
1,361 |
1,223 |
1,245 |
-5.82% |
382,700 |
| 2024/7/17 |
1,483 |
1,514 |
1,320 |
1,322 |
-12.33% |
373,900 |
| 2024/7/16 |
1,420 |
1,550 |
1,417 |
1,508 |
+6.57% |
176,400 |
| 2024/7/12 |
1,370 |
1,434 |
1,370 |
1,415 |
+1.87% |
68,700 |
| 2024/7/11 |
1,421 |
1,422 |
1,369 |
1,389 |
-2.11% |
72,900 |
| 2024/7/10 |
1,420 |
1,433 |
1,412 |
1,419 |
-0.14% |
23,000 |
| 2024/7/9 |
1,420 |
1,438 |
1,414 |
1,421 |
-0.56% |
25,200 |
| 2024/7/8 |
1,445 |
1,465 |
1,429 |
1,429 |
-1.24% |
25,900 |
| 2024/7/5 |
1,440 |
1,465 |
1,440 |
1,447 |
-0.48% |
15,500 |
| 2024/7/4 |
1,440 |
1,460 |
1,440 |
1,454 |
+0.97% |
16,200 |
| 2024/7/3 |
1,446 |
1,448 |
1,400 |
1,440 |
-0.07% |
49,500 |
| 2024/7/2 |
1,458 |
1,461 |
1,436 |
1,441 |
-0.07% |
29,000 |
| 2024/7/1 |
1,448 |
1,450 |
1,428 |
1,442 |
-0.48% |
31,800 |
| 2024/6/28 |
1,460 |
1,460 |
1,440 |
1,449 |
-0.75% |
22,100 |
| 2024/6/27 |
1,499 |
1,505 |
1,457 |
1,460 |
-2.54% |
51,800 |
| 2024/6/26 |
1,425 |
1,498 |
1,422 |
1,498 |
+4.90% |
62,200 |
| 2024/6/25 |
1,410 |
1,428 |
1,410 |
1,428 |
+0.28% |
22,400 |
| 2024/6/24 |
1,415 |
1,432 |
1,402 |
1,424 |
+0.64% |
25,600 |
| 2024/6/21 |
1,421 |
1,450 |
1,415 |
1,415 |
-0.77% |
28,200 |
| 2024/6/20 |
1,394 |
1,435 |
1,394 |
1,426 |
+1.64% |
26,400 |
| 2024/6/19 |
1,403 |
1,429 |
1,394 |
1,403 |
-1.20% |
46,000 |
| 2024/6/18 |
1,442 |
1,450 |
1,410 |
1,420 |
-1.53% |
20,500 |
| 2024/6/17 |
1,451 |
1,459 |
1,432 |
1,442 |
-2.17% |
28,000 |
| 2024/6/14 |
1,421 |
1,495 |
1,405 |
1,474 |
+3.58% |
66,600 |
| 2024/6/13 |
1,600 |
1,608 |
1,423 |
1,423 |
-8.84% |
280,700 |
| 2024/6/12 |
1,544 |
1,570 |
1,540 |
1,561 |
+1.10% |
10,300 |
| 2024/6/11 |
1,550 |
1,555 |
1,539 |
1,544 |
+0.06% |
7,700 |
| 2024/6/10 |
1,527 |
1,549 |
1,513 |
1,543 |
+0.78% |
8,300 |
| 2024/6/7 |
1,520 |
1,540 |
1,503 |
1,531 |
+0.26% |
12,300 |
| 2024/6/6 |
1,529 |
1,554 |
1,502 |
1,527 |
+0.33% |
18,800 |
| 2024/6/5 |
1,543 |
1,559 |
1,517 |
1,522 |
-1.36% |
10,600 |
| 2024/6/4 |
1,549 |
1,574 |
1,541 |
1,543 |
+0.33% |
16,200 |
| 2024/6/3 |
1,516 |
1,563 |
1,516 |
1,538 |
-0.26% |
17,200 |
| 2024/5/31 |
1,482 |
1,555 |
1,458 |
1,542 |
+2.66% |
59,500 |
| 2024/5/30 |
1,555 |
1,574 |
1,500 |
1,502 |
-5.83% |
63,700 |
| 2024/5/29 |
1,633 |
1,636 |
1,568 |
1,595 |
-2.03% |
39,100 |
| 2024/5/28 |
1,598 |
1,647 |
1,596 |
1,628 |
+0.87% |
28,300 |
| 2024/5/27 |
1,625 |
1,625 |
1,591 |
1,614 |
-1.10% |
26,900 |
| 2024/5/24 |
1,617 |
1,649 |
1,617 |
1,632 |
-0.49% |
15,300 |
| 2024/5/23 |
1,628 |
1,645 |
1,619 |
1,640 |
+0.18% |
21,400 |
| 2024/5/22 |
1,630 |
1,654 |
1,616 |
1,637 |
-0.85% |
31,400 |
| 2024/5/21 |
1,639 |
1,668 |
1,613 |
1,651 |
+1.29% |
65,900 |
| 2024/5/20 |
1,690 |
1,699 |
1,630 |
1,630 |
-4.73% |
71,500 |
| 2024/5/17 |
1,712 |
1,730 |
1,684 |
1,711 |
+1.12% |
51,400 |
| 2024/5/16 |
1,669 |
1,719 |
1,644 |
1,692 |
+2.24% |
48,900 |
| 2024/5/15 |
1,680 |
1,693 |
1,634 |
1,655 |
+0.00% |
42,100 |
| 2024/5/14 |
1,607 |
1,674 |
1,601 |
1,655 |
+2.92% |
66,700 |
| 2024/5/13 |
1,566 |
1,613 |
1,551 |
1,608 |
+4.62% |
48,000 |
| 2024/5/10 |
1,578 |
1,578 |
1,535 |
1,537 |
-2.16% |
26,400 |
| 2024/5/9 |
1,574 |
1,608 |
1,555 |
1,571 |
-0.19% |
85,300 |
| 2024/5/8 |
1,542 |
1,596 |
1,542 |
1,574 |
+2.08% |
46,600 |
| 2024/5/7 |
1,572 |
1,582 |
1,542 |
1,542 |
-1.15% |
45,400 |
| 2024/5/2 |
1,537 |
1,584 |
1,536 |
1,560 |
+1.23% |
36,400 |
| 2024/5/1 |
1,520 |
1,565 |
1,506 |
1,541 |
+2.12% |
48,300 |
| 2024/4/30 |
1,503 |
1,534 |
1,483 |
1,509 |
-0.79% |
56,300 |
| 2024/4/26 |
1,520 |
1,532 |
1,477 |
1,521 |
+0.00% |
60,800 |
| 2024/4/25 |
1,540 |
1,568 |
1,507 |
1,521 |
-2.12% |
81,000 |
| 2024/4/24 |
1,590 |
1,620 |
1,544 |
1,554 |
-2.69% |
95,600 |
| 2024/4/23 |
1,602 |
1,650 |
1,560 |
1,597 |
-2.02% |
121,700 |
| 2024/4/22 |
1,573 |
1,638 |
1,535 |
1,630 |
+6.40% |
217,400 |
| 2024/4/19 |
1,437 |
1,571 |
1,392 |
1,532 |
+6.91% |
316,600 |
| 2024/4/18 |
1,368 |
1,447 |
1,358 |
1,433 |
+4.67% |
73,100 |
| 2024/4/17 |
1,419 |
1,428 |
1,355 |
1,369 |
-2.63% |
113,500 |
| 2024/4/16 |
1,420 |
1,420 |
1,367 |
1,406 |
-1.47% |
131,500 |
| 2024/4/15 |
1,420 |
1,450 |
1,394 |
1,427 |
+0.07% |
83,100 |
| 2024/4/12 |
1,495 |
1,520 |
1,410 |
1,426 |
-4.74% |
258,700 |
| 2024/4/11 |
1,601 |
1,623 |
1,492 |
1,497 |
-13.22% |
372,800 |
| 2024/4/10 |
1,711 |
1,758 |
1,699 |
1,725 |
+0.88% |
147,700 |
| 2024/4/9 |
1,675 |
1,710 |
1,657 |
1,710 |
+2.21% |
62,100 |
|
