| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,439 |
1,448 |
1,431 |
1,437 |
+1.41% |
18,000 |
| 2024/10/3 |
1,417 |
1,441 |
1,417 |
1,417 |
+1.14% |
15,200 |
| 2024/10/2 |
1,422 |
1,435 |
1,399 |
1,401 |
-2.23% |
25,600 |
| 2024/10/1 |
1,428 |
1,436 |
1,413 |
1,433 |
+0.92% |
18,900 |
| 2024/9/30 |
1,458 |
1,462 |
1,411 |
1,420 |
-4.57% |
32,100 |
| 2024/9/27 |
1,511 |
1,511 |
1,472 |
1,488 |
+0.74% |
170,800 |
| 2024/9/26 |
1,453 |
1,479 |
1,446 |
1,477 |
+0.96% |
305,900 |
| 2024/9/25 |
1,487 |
1,487 |
1,452 |
1,463 |
-1.61% |
45,600 |
| 2024/9/24 |
1,491 |
1,494 |
1,469 |
1,487 |
+0.61% |
38,600 |
| 2024/9/20 |
1,500 |
1,504 |
1,467 |
1,478 |
-0.40% |
44,600 |
| 2024/9/19 |
1,473 |
1,494 |
1,471 |
1,484 |
+2.13% |
36,300 |
| 2024/9/18 |
1,442 |
1,453 |
1,428 |
1,453 |
+1.54% |
33,700 |
| 2024/9/17 |
1,454 |
1,467 |
1,413 |
1,431 |
-1.04% |
41,900 |
| 2024/9/13 |
1,473 |
1,476 |
1,440 |
1,446 |
-1.50% |
32,700 |
| 2024/9/12 |
1,460 |
1,491 |
1,458 |
1,468 |
+2.30% |
44,900 |
| 2024/9/11 |
1,442 |
1,459 |
1,417 |
1,435 |
-0.69% |
36,600 |
| 2024/9/10 |
1,437 |
1,467 |
1,427 |
1,445 |
+0.98% |
29,300 |
| 2024/9/9 |
1,398 |
1,434 |
1,392 |
1,431 |
+0.21% |
44,200 |
| 2024/9/6 |
1,437 |
1,463 |
1,423 |
1,428 |
-0.28% |
116,400 |
| 2024/9/5 |
1,425 |
1,465 |
1,421 |
1,432 |
+0.07% |
90,600 |
| 2024/9/4 |
1,444 |
1,466 |
1,424 |
1,431 |
-2.72% |
28,600 |
| 2024/9/3 |
1,416 |
1,476 |
1,416 |
1,471 |
+4.33% |
46,500 |
| 2024/9/2 |
1,434 |
1,450 |
1,404 |
1,410 |
-0.98% |
80,200 |
| 2024/8/30 |
1,401 |
1,446 |
1,399 |
1,424 |
+2.45% |
126,100 |
| 2024/8/29 |
1,389 |
1,418 |
1,376 |
1,390 |
-0.22% |
110,900 |
| 2024/8/28 |
1,401 |
1,401 |
1,377 |
1,393 |
-0.92% |
56,000 |
| 2024/8/27 |
1,401 |
1,416 |
1,401 |
1,406 |
-0.21% |
40,200 |
| 2024/8/26 |
1,403 |
1,421 |
1,399 |
1,409 |
+0.43% |
40,500 |
| 2024/8/23 |
1,405 |
1,421 |
1,401 |
1,403 |
-0.36% |
35,400 |
| 2024/8/22 |
1,412 |
1,422 |
1,398 |
1,408 |
-0.14% |
21,700 |
| 2024/8/21 |
1,401 |
1,423 |
1,390 |
1,410 |
-0.42% |
20,000 |
| 2024/8/20 |
1,405 |
1,424 |
1,400 |
1,416 |
+2.16% |
26,600 |
| 2024/8/19 |
1,435 |
1,435 |
1,386 |
1,386 |
-4.48% |
44,100 |
| 2024/8/16 |
1,424 |
1,451 |
1,414 |
1,451 |
+3.57% |
25,400 |
| 2024/8/15 |
1,409 |
1,421 |
1,389 |
1,401 |
+0.36% |
35,500 |
| 2024/8/14 |
1,383 |
1,404 |
1,358 |
1,396 |
+0.65% |
23,800 |
| 2024/8/13 |
1,367 |
1,387 |
1,351 |
1,387 |
+1.46% |
27,600 |
| 2024/8/9 |
1,368 |
1,393 |
1,342 |
1,367 |
+4.03% |
40,700 |
| 2024/8/8 |
1,316 |
1,358 |
1,291 |
1,314 |
-2.09% |
41,100 |
| 2024/8/7 |
1,300 |
1,370 |
1,294 |
1,342 |
+2.36% |
40,100 |
| 2024/8/6 |
1,331 |
1,360 |
1,290 |
1,311 |
+4.05% |
57,600 |
| 2024/8/5 |
1,294 |
1,333 |
1,200 |
1,260 |
-8.83% |
66,000 |
| 2024/8/2 |
1,441 |
1,441 |
1,382 |
1,382 |
-6.68% |
67,100 |
| 2024/8/1 |
1,510 |
1,510 |
1,473 |
1,481 |
-3.46% |
43,700 |
| 2024/7/31 |
1,502 |
1,534 |
1,486 |
1,534 |
+1.25% |
29,800 |
| 2024/7/30 |
1,559 |
1,559 |
1,500 |
1,515 |
-2.51% |
46,500 |
| 2024/7/29 |
1,566 |
1,610 |
1,530 |
1,554 |
-0.77% |
41,900 |
| 2024/7/26 |
1,598 |
1,609 |
1,564 |
1,566 |
-1.63% |
24,000 |
| 2024/7/25 |
1,600 |
1,611 |
1,576 |
1,592 |
-1.61% |
23,900 |
| 2024/7/24 |
1,645 |
1,662 |
1,618 |
1,618 |
-1.52% |
16,000 |
| 2024/7/23 |
1,667 |
1,688 |
1,634 |
1,643 |
-0.06% |
16,000 |
| 2024/7/22 |
1,680 |
1,695 |
1,644 |
1,644 |
-1.91% |
18,000 |
| 2024/7/19 |
1,679 |
1,702 |
1,664 |
1,676 |
+0.18% |
15,500 |
| 2024/7/18 |
1,683 |
1,706 |
1,673 |
1,673 |
-1.30% |
25,300 |
| 2024/7/17 |
1,660 |
1,695 |
1,650 |
1,695 |
+2.11% |
15,700 |
| 2024/7/16 |
1,669 |
1,709 |
1,660 |
1,660 |
+0.97% |
36,600 |
| 2024/7/12 |
1,618 |
1,665 |
1,617 |
1,644 |
+1.54% |
25,000 |
| 2024/7/11 |
1,613 |
1,619 |
1,588 |
1,619 |
+1.63% |
31,000 |
| 2024/7/10 |
1,610 |
1,610 |
1,582 |
1,593 |
-1.24% |
17,300 |
| 2024/7/9 |
1,588 |
1,616 |
1,575 |
1,613 |
+2.02% |
21,500 |
| 2024/7/8 |
1,593 |
1,597 |
1,581 |
1,581 |
-0.75% |
10,400 |
| 2024/7/5 |
1,621 |
1,621 |
1,586 |
1,593 |
-1.73% |
15,500 |
| 2024/7/4 |
1,633 |
1,634 |
1,621 |
1,621 |
-0.55% |
8,400 |
| 2024/7/3 |
1,647 |
1,647 |
1,613 |
1,630 |
-1.09% |
14,100 |
| 2024/7/2 |
1,648 |
1,662 |
1,635 |
1,648 |
+0.37% |
18,400 |
| 2024/7/1 |
1,678 |
1,679 |
1,638 |
1,642 |
-1.50% |
28,000 |
| 2024/6/28 |
1,686 |
1,712 |
1,655 |
1,667 |
-1.13% |
27,900 |
| 2024/6/27 |
1,667 |
1,686 |
1,664 |
1,686 |
+1.26% |
41,800 |
| 2024/6/26 |
1,667 |
1,680 |
1,620 |
1,665 |
+0.30% |
60,400 |
| 2024/6/25 |
1,648 |
1,669 |
1,631 |
1,660 |
+2.03% |
59,100 |
| 2024/6/24 |
1,616 |
1,629 |
1,603 |
1,627 |
+1.75% |
31,400 |
| 2024/6/21 |
1,605 |
1,622 |
1,585 |
1,599 |
-0.37% |
19,600 |
| 2024/6/20 |
1,605 |
1,624 |
1,582 |
1,605 |
+0.06% |
31,900 |
| 2024/6/19 |
1,595 |
1,604 |
1,578 |
1,604 |
+1.39% |
19,200 |
| 2024/6/18 |
1,546 |
1,592 |
1,546 |
1,582 |
+2.93% |
37,500 |
| 2024/6/17 |
1,531 |
1,543 |
1,522 |
1,537 |
-0.32% |
21,700 |
| 2024/6/14 |
1,525 |
1,547 |
1,521 |
1,542 |
+1.05% |
23,100 |
| 2024/6/13 |
1,548 |
1,548 |
1,525 |
1,526 |
-0.33% |
12,500 |
| 2024/6/12 |
1,536 |
1,537 |
1,521 |
1,531 |
-0.13% |
12,300 |
| 2024/6/11 |
1,545 |
1,545 |
1,530 |
1,533 |
-1.16% |
10,900 |
| 2024/6/10 |
1,531 |
1,562 |
1,530 |
1,551 |
+1.24% |
13,900 |
| 2024/6/7 |
1,531 |
1,542 |
1,530 |
1,532 |
-0.84% |
14,100 |
| 2024/6/6 |
1,550 |
1,561 |
1,545 |
1,545 |
-0.58% |
18,100 |
| 2024/6/5 |
1,552 |
1,562 |
1,550 |
1,554 |
-0.32% |
9,400 |
| 2024/6/4 |
1,554 |
1,566 |
1,545 |
1,559 |
+0.32% |
16,700 |
| 2024/6/3 |
1,574 |
1,574 |
1,548 |
1,554 |
-0.38% |
11,800 |
| 2024/5/31 |
1,535 |
1,560 |
1,535 |
1,560 |
+1.63% |
17,600 |
| 2024/5/30 |
1,510 |
1,537 |
1,507 |
1,535 |
+0.99% |
16,000 |
| 2024/5/29 |
1,553 |
1,554 |
1,520 |
1,520 |
-2.12% |
18,200 |
| 2024/5/28 |
1,558 |
1,560 |
1,539 |
1,553 |
-0.13% |
21,800 |
| 2024/5/27 |
1,541 |
1,555 |
1,536 |
1,555 |
+1.44% |
6,700 |
| 2024/5/24 |
1,520 |
1,553 |
1,515 |
1,533 |
-0.39% |
39,400 |
| 2024/5/23 |
1,555 |
1,555 |
1,521 |
1,539 |
-1.28% |
15,000 |
| 2024/5/22 |
1,568 |
1,572 |
1,552 |
1,559 |
-0.57% |
9,300 |
| 2024/5/21 |
1,578 |
1,591 |
1,566 |
1,568 |
+0.06% |
20,600 |
| 2024/5/20 |
1,550 |
1,578 |
1,550 |
1,567 |
+1.23% |
10,400 |
| 2024/5/17 |
1,542 |
1,559 |
1,527 |
1,548 |
+0.39% |
13,000 |
| 2024/5/16 |
1,543 |
1,545 |
1,525 |
1,542 |
-0.32% |
13,000 |
| 2024/5/15 |
1,579 |
1,589 |
1,547 |
1,547 |
-1.96% |
14,700 |
| 2024/5/14 |
1,582 |
1,587 |
1,555 |
1,578 |
-0.13% |
17,100 |
| 2024/5/13 |
1,561 |
1,580 |
1,541 |
1,580 |
+2.40% |
29,100 |
| 2024/5/10 |
1,545 |
1,565 |
1,535 |
1,543 |
+0.26% |
33,300 |
| 2024/5/9 |
1,570 |
1,578 |
1,521 |
1,539 |
+3.92% |
105,600 |
| 2024/5/8 |
1,551 |
1,558 |
1,481 |
1,481 |
-5.00% |
77,000 |
| 2024/5/7 |
1,547 |
1,559 |
1,532 |
1,559 |
+2.77% |
30,900 |
| 2024/5/2 |
1,529 |
1,540 |
1,507 |
1,517 |
-0.46% |
17,500 |
| 2024/5/1 |
1,554 |
1,554 |
1,511 |
1,524 |
-3.24% |
25,700 |
| 2024/4/30 |
1,545 |
1,575 |
1,543 |
1,575 |
+2.07% |
31,500 |
| 2024/4/26 |
1,526 |
1,558 |
1,518 |
1,543 |
+1.11% |
21,100 |
| 2024/4/25 |
1,530 |
1,534 |
1,515 |
1,526 |
-0.52% |
17,800 |
| 2024/4/24 |
1,540 |
1,540 |
1,521 |
1,534 |
+0.85% |
13,900 |
| 2024/4/23 |
1,518 |
1,530 |
1,509 |
1,521 |
+0.20% |
11,100 |
| 2024/4/22 |
1,505 |
1,522 |
1,504 |
1,518 |
+2.50% |
12,500 |
| 2024/4/19 |
1,520 |
1,522 |
1,464 |
1,481 |
-2.69% |
35,700 |
| 2024/4/18 |
1,500 |
1,525 |
1,500 |
1,522 |
+0.79% |
15,100 |
| 2024/4/17 |
1,510 |
1,531 |
1,496 |
1,510 |
-0.20% |
21,700 |
| 2024/4/16 |
1,527 |
1,542 |
1,510 |
1,513 |
-1.37% |
41,500 |
| 2024/4/15 |
1,529 |
1,552 |
1,510 |
1,534 |
-0.52% |
19,700 |
| 2024/4/12 |
1,544 |
1,555 |
1,525 |
1,542 |
+0.72% |
26,100 |
| 2024/4/11 |
1,521 |
1,540 |
1,512 |
1,531 |
+0.00% |
14,600 |
| 2024/4/10 |
1,562 |
1,562 |
1,531 |
1,531 |
-1.42% |
25,700 |
| 2024/4/9 |
1,558 |
1,564 |
1,528 |
1,553 |
-0.38% |
21,000 |
| 2024/4/8 |
1,529 |
1,559 |
1,520 |
1,559 |
+3.52% |
29,400 |
|
