| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,673 |
1,691 |
1,673 |
1,684 |
+0.66% |
16,800 |
| 2024/10/3 |
1,684 |
1,684 |
1,660 |
1,673 |
+0.78% |
11,800 |
| 2024/10/2 |
1,663 |
1,670 |
1,653 |
1,660 |
-0.95% |
15,400 |
| 2024/10/1 |
1,669 |
1,676 |
1,650 |
1,676 |
+1.64% |
15,200 |
| 2024/9/30 |
1,650 |
1,668 |
1,649 |
1,649 |
-1.32% |
29,200 |
| 2024/9/27 |
1,705 |
1,715 |
1,669 |
1,671 |
-2.85% |
23,100 |
| 2024/9/26 |
1,686 |
1,724 |
1,679 |
1,720 |
+2.69% |
50,900 |
| 2024/9/25 |
1,658 |
1,678 |
1,657 |
1,675 |
+1.89% |
16,100 |
| 2024/9/24 |
1,666 |
1,669 |
1,640 |
1,644 |
-1.20% |
15,300 |
| 2024/9/20 |
1,666 |
1,672 |
1,661 |
1,664 |
-0.12% |
12,200 |
| 2024/9/19 |
1,655 |
1,670 |
1,650 |
1,666 |
+0.66% |
15,200 |
| 2024/9/18 |
1,658 |
1,667 |
1,628 |
1,655 |
+0.36% |
31,600 |
| 2024/9/17 |
1,630 |
1,657 |
1,630 |
1,649 |
+1.23% |
24,500 |
| 2024/9/13 |
1,645 |
1,657 |
1,621 |
1,629 |
-1.21% |
36,100 |
| 2024/9/12 |
1,625 |
1,649 |
1,624 |
1,649 |
+1.92% |
19,700 |
| 2024/9/11 |
1,609 |
1,624 |
1,595 |
1,618 |
+0.00% |
33,100 |
| 2024/9/10 |
1,628 |
1,639 |
1,610 |
1,618 |
-0.61% |
12,100 |
| 2024/9/9 |
1,612 |
1,649 |
1,609 |
1,628 |
-0.55% |
18,600 |
| 2024/9/6 |
1,646 |
1,657 |
1,621 |
1,637 |
+0.06% |
17,700 |
| 2024/9/5 |
1,640 |
1,652 |
1,633 |
1,636 |
-0.91% |
22,900 |
| 2024/9/4 |
1,655 |
1,679 |
1,651 |
1,651 |
-0.72% |
21,100 |
| 2024/9/3 |
1,677 |
1,680 |
1,662 |
1,663 |
-0.83% |
8,400 |
| 2024/9/2 |
1,680 |
1,682 |
1,642 |
1,677 |
-0.18% |
19,100 |
| 2024/8/30 |
1,690 |
1,694 |
1,678 |
1,680 |
-0.12% |
12,500 |
| 2024/8/29 |
1,683 |
1,683 |
1,667 |
1,682 |
+0.12% |
11,300 |
| 2024/8/28 |
1,687 |
1,692 |
1,667 |
1,680 |
-0.41% |
6,800 |
| 2024/8/27 |
1,686 |
1,704 |
1,686 |
1,687 |
-0.41% |
14,800 |
| 2024/8/26 |
1,678 |
1,695 |
1,675 |
1,694 |
+1.26% |
12,000 |
| 2024/8/23 |
1,680 |
1,685 |
1,672 |
1,673 |
-0.42% |
11,300 |
| 2024/8/22 |
1,639 |
1,680 |
1,639 |
1,680 |
+2.13% |
14,700 |
| 2024/8/21 |
1,620 |
1,650 |
1,618 |
1,645 |
+1.29% |
16,000 |
| 2024/8/20 |
1,619 |
1,626 |
1,610 |
1,624 |
+0.50% |
16,800 |
| 2024/8/19 |
1,625 |
1,628 |
1,606 |
1,616 |
-0.55% |
12,500 |
| 2024/8/16 |
1,618 |
1,625 |
1,606 |
1,625 |
+1.06% |
13,100 |
| 2024/8/15 |
1,609 |
1,616 |
1,592 |
1,608 |
-0.06% |
21,600 |
| 2024/8/14 |
1,619 |
1,619 |
1,584 |
1,609 |
+0.63% |
13,200 |
| 2024/8/13 |
1,564 |
1,605 |
1,559 |
1,599 |
+1.98% |
18,300 |
| 2024/8/9 |
1,595 |
1,595 |
1,549 |
1,568 |
+0.06% |
35,000 |
| 2024/8/8 |
1,560 |
1,589 |
1,551 |
1,567 |
-0.19% |
23,300 |
| 2024/8/7 |
1,568 |
1,590 |
1,540 |
1,570 |
-0.32% |
26,000 |
| 2024/8/6 |
1,530 |
1,588 |
1,530 |
1,575 |
+3.82% |
43,200 |
| 2024/8/5 |
1,505 |
1,550 |
1,462 |
1,517 |
-1.81% |
98,100 |
| 2024/8/2 |
1,590 |
1,590 |
1,541 |
1,545 |
-3.68% |
52,200 |
| 2024/8/1 |
1,621 |
1,650 |
1,592 |
1,604 |
-4.12% |
43,900 |
| 2024/7/31 |
1,620 |
1,673 |
1,612 |
1,673 |
+3.14% |
24,600 |
| 2024/7/30 |
1,636 |
1,636 |
1,607 |
1,622 |
-0.92% |
25,500 |
| 2024/7/29 |
1,604 |
1,637 |
1,604 |
1,637 |
+2.31% |
16,500 |
| 2024/7/26 |
1,613 |
1,613 |
1,596 |
1,600 |
-0.87% |
15,400 |
| 2024/7/25 |
1,580 |
1,617 |
1,568 |
1,614 |
+1.70% |
33,800 |
| 2024/7/24 |
1,612 |
1,626 |
1,583 |
1,587 |
-1.55% |
35,100 |
| 2024/7/23 |
1,630 |
1,638 |
1,600 |
1,612 |
-1.16% |
32,100 |
| 2024/7/22 |
1,685 |
1,685 |
1,631 |
1,631 |
-3.72% |
32,100 |
| 2024/7/19 |
1,720 |
1,721 |
1,689 |
1,694 |
-1.68% |
26,900 |
| 2024/7/18 |
1,713 |
1,730 |
1,703 |
1,723 |
+0.70% |
35,000 |
| 2024/7/17 |
1,724 |
1,729 |
1,703 |
1,711 |
+0.00% |
50,700 |
| 2024/7/16 |
1,663 |
1,711 |
1,663 |
1,711 |
+2.39% |
79,400 |
| 2024/7/12 |
1,623 |
1,671 |
1,623 |
1,671 |
+2.26% |
42,300 |
| 2024/7/11 |
1,620 |
1,635 |
1,616 |
1,634 |
+1.49% |
39,100 |
| 2024/7/10 |
1,622 |
1,622 |
1,607 |
1,610 |
-1.17% |
29,800 |
| 2024/7/9 |
1,617 |
1,638 |
1,611 |
1,629 |
+0.74% |
37,300 |
| 2024/7/8 |
1,610 |
1,617 |
1,603 |
1,617 |
+0.43% |
29,500 |
| 2024/7/5 |
1,620 |
1,628 |
1,606 |
1,610 |
-0.12% |
26,600 |
| 2024/7/4 |
1,600 |
1,612 |
1,595 |
1,612 |
+0.75% |
28,300 |
| 2024/7/3 |
1,585 |
1,600 |
1,580 |
1,600 |
+1.01% |
27,400 |
| 2024/7/2 |
1,584 |
1,599 |
1,581 |
1,584 |
+0.00% |
42,000 |
| 2024/7/1 |
1,600 |
1,610 |
1,583 |
1,584 |
-0.50% |
36,000 |
| 2024/6/28 |
1,630 |
1,630 |
1,586 |
1,592 |
-2.33% |
35,600 |
| 2024/6/27 |
1,599 |
1,630 |
1,593 |
1,630 |
+1.75% |
56,100 |
| 2024/6/26 |
1,578 |
1,604 |
1,572 |
1,602 |
+1.52% |
44,600 |
| 2024/6/25 |
1,535 |
1,579 |
1,535 |
1,578 |
+2.87% |
61,800 |
| 2024/6/24 |
1,519 |
1,535 |
1,514 |
1,534 |
+0.99% |
38,200 |
| 2024/6/21 |
1,491 |
1,520 |
1,491 |
1,519 |
+1.95% |
49,500 |
| 2024/6/20 |
1,495 |
1,495 |
1,484 |
1,490 |
-0.13% |
17,400 |
| 2024/6/19 |
1,484 |
1,495 |
1,480 |
1,492 |
+0.47% |
16,500 |
| 2024/6/18 |
1,474 |
1,485 |
1,469 |
1,485 |
+1.09% |
19,300 |
| 2024/6/17 |
1,480 |
1,480 |
1,463 |
1,469 |
-0.41% |
23,600 |
| 2024/6/14 |
1,450 |
1,478 |
1,450 |
1,475 |
+1.44% |
39,000 |
| 2024/6/13 |
1,478 |
1,478 |
1,451 |
1,454 |
-1.22% |
19,900 |
| 2024/6/12 |
1,487 |
1,487 |
1,467 |
1,472 |
-0.54% |
13,000 |
| 2024/6/11 |
1,480 |
1,486 |
1,477 |
1,480 |
+0.48% |
16,700 |
| 2024/6/10 |
1,460 |
1,474 |
1,456 |
1,473 |
+1.03% |
28,300 |
| 2024/6/7 |
1,450 |
1,458 |
1,437 |
1,458 |
+0.62% |
19,700 |
| 2024/6/6 |
1,455 |
1,457 |
1,445 |
1,449 |
-0.41% |
13,500 |
| 2024/6/5 |
1,460 |
1,460 |
1,453 |
1,455 |
-0.41% |
17,300 |
| 2024/6/4 |
1,447 |
1,461 |
1,436 |
1,461 |
+1.04% |
43,800 |
| 2024/6/3 |
1,455 |
1,455 |
1,441 |
1,446 |
-0.28% |
16,900 |
| 2024/5/31 |
1,440 |
1,450 |
1,431 |
1,450 |
+1.33% |
20,700 |
| 2024/5/30 |
1,422 |
1,433 |
1,417 |
1,431 |
+0.56% |
36,600 |
| 2024/5/29 |
1,440 |
1,440 |
1,422 |
1,423 |
-0.97% |
17,800 |
| 2024/5/28 |
1,444 |
1,444 |
1,430 |
1,437 |
-0.35% |
17,700 |
| 2024/5/27 |
1,438 |
1,444 |
1,435 |
1,442 |
+0.28% |
7,500 |
| 2024/5/24 |
1,440 |
1,447 |
1,433 |
1,438 |
-0.28% |
12,300 |
| 2024/5/23 |
1,435 |
1,443 |
1,432 |
1,442 |
+0.14% |
13,000 |
| 2024/5/22 |
1,451 |
1,451 |
1,440 |
1,440 |
-0.55% |
18,900 |
| 2024/5/21 |
1,455 |
1,458 |
1,442 |
1,448 |
-0.69% |
15,900 |
| 2024/5/20 |
1,458 |
1,458 |
1,450 |
1,458 |
+0.00% |
21,200 |
| 2024/5/17 |
1,444 |
1,459 |
1,439 |
1,458 |
+1.32% |
30,400 |
| 2024/5/16 |
1,431 |
1,441 |
1,423 |
1,439 |
+0.63% |
19,400 |
| 2024/5/15 |
1,439 |
1,440 |
1,430 |
1,430 |
-0.42% |
22,900 |
| 2024/5/14 |
1,445 |
1,445 |
1,430 |
1,436 |
-0.28% |
29,900 |
| 2024/5/13 |
1,438 |
1,443 |
1,428 |
1,440 |
+0.56% |
21,500 |
| 2024/5/10 |
1,414 |
1,434 |
1,412 |
1,432 |
+1.34% |
27,700 |
| 2024/5/9 |
1,420 |
1,420 |
1,411 |
1,413 |
-0.07% |
22,900 |
| 2024/5/8 |
1,424 |
1,424 |
1,414 |
1,414 |
-0.35% |
21,000 |
| 2024/5/7 |
1,420 |
1,423 |
1,415 |
1,419 |
+0.78% |
26,900 |
| 2024/5/2 |
1,415 |
1,415 |
1,405 |
1,408 |
-0.42% |
20,300 |
| 2024/5/1 |
1,419 |
1,419 |
1,412 |
1,414 |
-0.07% |
11,100 |
| 2024/4/30 |
1,416 |
1,421 |
1,412 |
1,415 |
+0.21% |
28,400 |
| 2024/4/26 |
1,410 |
1,413 |
1,404 |
1,412 |
+0.07% |
26,000 |
| 2024/4/25 |
1,416 |
1,418 |
1,411 |
1,411 |
-0.35% |
17,300 |
| 2024/4/24 |
1,423 |
1,423 |
1,416 |
1,416 |
+0.00% |
13,900 |
| 2024/4/23 |
1,424 |
1,427 |
1,416 |
1,416 |
-0.56% |
12,900 |
| 2024/4/22 |
1,419 |
1,425 |
1,413 |
1,424 |
+1.50% |
20,900 |
| 2024/4/19 |
1,423 |
1,423 |
1,398 |
1,403 |
-1.54% |
35,800 |
| 2024/4/18 |
1,415 |
1,425 |
1,415 |
1,425 |
+0.85% |
12,300 |
| 2024/4/17 |
1,411 |
1,418 |
1,396 |
1,413 |
+0.00% |
49,700 |
| 2024/4/16 |
1,425 |
1,425 |
1,412 |
1,413 |
-0.84% |
35,500 |
| 2024/4/15 |
1,445 |
1,448 |
1,425 |
1,425 |
-1.45% |
29,700 |
| 2024/4/12 |
1,453 |
1,457 |
1,446 |
1,446 |
-0.28% |
22,300 |
| 2024/4/11 |
1,451 |
1,457 |
1,449 |
1,450 |
-0.62% |
18,000 |
| 2024/4/10 |
1,458 |
1,464 |
1,457 |
1,459 |
-0.34% |
17,300 |
| 2024/4/9 |
1,461 |
1,466 |
1,452 |
1,464 |
+0.48% |
23,500 |
| 2024/4/8 |
1,450 |
1,457 |
1,448 |
1,457 |
+0.62% |
25,700 |
|
