| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,851 |
1,878 |
1,851 |
1,876 |
+1.63% |
46,900 |
| 2024/10/3 |
1,900 |
1,912 |
1,846 |
1,846 |
-1.70% |
68,400 |
| 2024/10/2 |
1,905 |
1,908 |
1,871 |
1,878 |
-1.42% |
57,800 |
| 2024/10/1 |
1,874 |
1,906 |
1,874 |
1,905 |
+1.87% |
42,900 |
| 2024/9/30 |
1,852 |
1,894 |
1,831 |
1,870 |
-2.04% |
65,000 |
| 2024/9/27 |
1,906 |
1,928 |
1,900 |
1,909 |
+0.74% |
77,700 |
| 2024/9/26 |
1,884 |
1,896 |
1,845 |
1,895 |
+1.66% |
108,100 |
| 2024/9/25 |
1,828 |
1,868 |
1,816 |
1,864 |
+2.03% |
78,800 |
| 2024/9/24 |
1,795 |
1,835 |
1,795 |
1,827 |
+2.76% |
62,800 |
| 2024/9/20 |
1,796 |
1,812 |
1,771 |
1,778 |
-0.39% |
58,200 |
| 2024/9/19 |
1,812 |
1,826 |
1,785 |
1,785 |
-0.39% |
86,800 |
| 2024/9/18 |
1,798 |
1,832 |
1,781 |
1,792 |
-0.33% |
97,900 |
| 2024/9/17 |
1,791 |
1,810 |
1,771 |
1,798 |
+0.39% |
65,900 |
| 2024/9/13 |
1,788 |
1,813 |
1,771 |
1,791 |
+0.17% |
86,600 |
| 2024/9/12 |
1,748 |
1,799 |
1,748 |
1,788 |
+3.05% |
82,400 |
| 2024/9/11 |
1,728 |
1,743 |
1,711 |
1,735 |
+1.40% |
109,000 |
| 2024/9/10 |
1,771 |
1,774 |
1,711 |
1,711 |
-7.16% |
212,500 |
| 2024/9/9 |
1,819 |
1,852 |
1,788 |
1,843 |
-0.86% |
144,800 |
| 2024/9/6 |
1,900 |
1,902 |
1,842 |
1,859 |
-0.85% |
81,000 |
| 2024/9/5 |
1,875 |
1,909 |
1,862 |
1,875 |
+0.16% |
66,700 |
| 2024/9/4 |
1,874 |
1,901 |
1,863 |
1,872 |
-2.19% |
65,300 |
| 2024/9/3 |
1,900 |
1,920 |
1,892 |
1,914 |
+0.79% |
41,000 |
| 2024/9/2 |
1,905 |
1,911 |
1,884 |
1,899 |
-0.16% |
52,100 |
| 2024/8/30 |
1,899 |
1,911 |
1,891 |
1,902 |
+0.16% |
73,400 |
| 2024/8/29 |
1,900 |
1,923 |
1,889 |
1,899 |
+0.05% |
53,500 |
| 2024/8/28 |
1,923 |
1,929 |
1,882 |
1,898 |
-0.63% |
53,800 |
| 2024/8/27 |
1,936 |
1,942 |
1,902 |
1,910 |
+0.74% |
72,500 |
| 2024/8/26 |
1,871 |
1,904 |
1,852 |
1,896 |
+0.64% |
59,400 |
| 2024/8/23 |
1,892 |
1,896 |
1,863 |
1,884 |
-0.16% |
51,200 |
| 2024/8/22 |
1,887 |
1,914 |
1,872 |
1,887 |
+1.34% |
62,100 |
| 2024/8/21 |
1,839 |
1,868 |
1,838 |
1,862 |
+0.49% |
49,200 |
| 2024/8/20 |
1,856 |
1,871 |
1,843 |
1,853 |
+0.82% |
79,300 |
| 2024/8/19 |
1,823 |
1,854 |
1,818 |
1,838 |
+0.82% |
123,700 |
| 2024/8/16 |
1,777 |
1,829 |
1,777 |
1,823 |
+3.99% |
95,100 |
| 2024/8/15 |
1,745 |
1,766 |
1,721 |
1,753 |
+0.00% |
92,000 |
| 2024/8/14 |
1,760 |
1,775 |
1,745 |
1,753 |
+0.34% |
71,500 |
| 2024/8/13 |
1,725 |
1,753 |
1,718 |
1,747 |
+1.28% |
67,600 |
| 2024/8/9 |
1,780 |
1,780 |
1,691 |
1,725 |
-0.86% |
108,600 |
| 2024/8/8 |
1,717 |
1,782 |
1,702 |
1,740 |
-0.74% |
106,300 |
| 2024/8/7 |
1,702 |
1,803 |
1,674 |
1,753 |
+0.63% |
138,200 |
| 2024/8/6 |
1,668 |
1,769 |
1,668 |
1,742 |
+12.53% |
158,900 |
| 2024/8/5 |
1,703 |
1,708 |
1,548 |
1,548 |
-12.89% |
119,200 |
| 2024/8/2 |
1,840 |
1,841 |
1,774 |
1,777 |
-6.52% |
116,300 |
| 2024/8/1 |
1,950 |
1,950 |
1,897 |
1,901 |
-3.31% |
97,500 |
| 2024/7/31 |
1,919 |
1,966 |
1,901 |
1,966 |
+2.34% |
77,600 |
| 2024/7/30 |
1,958 |
1,958 |
1,919 |
1,921 |
-2.29% |
100,100 |
| 2024/7/29 |
1,985 |
1,985 |
1,945 |
1,966 |
+0.67% |
160,100 |
| 2024/7/26 |
1,971 |
1,986 |
1,948 |
1,953 |
-0.96% |
68,900 |
| 2024/7/25 |
1,986 |
2,011 |
1,965 |
1,972 |
-1.89% |
101,500 |
| 2024/7/24 |
2,031 |
2,051 |
2,006 |
2,010 |
-1.13% |
80,600 |
| 2024/7/23 |
2,020 |
2,039 |
2,016 |
2,033 |
+0.99% |
85,600 |
| 2024/7/22 |
2,066 |
2,066 |
2,013 |
2,013 |
-2.66% |
91,200 |
| 2024/7/19 |
2,061 |
2,077 |
2,055 |
2,068 |
-0.62% |
58,500 |
| 2024/7/18 |
2,079 |
2,106 |
2,065 |
2,081 |
+0.00% |
60,600 |
| 2024/7/17 |
2,113 |
2,124 |
2,075 |
2,081 |
-0.86% |
85,600 |
| 2024/7/16 |
2,086 |
2,117 |
2,086 |
2,099 |
+0.86% |
86,200 |
| 2024/7/12 |
2,050 |
2,094 |
2,050 |
2,081 |
+1.46% |
72,300 |
| 2024/7/11 |
2,073 |
2,081 |
2,033 |
2,051 |
-1.06% |
117,800 |
| 2024/7/10 |
2,090 |
2,109 |
2,055 |
2,073 |
-0.77% |
126,400 |
| 2024/7/9 |
2,089 |
2,109 |
2,077 |
2,089 |
+0.05% |
93,500 |
| 2024/7/8 |
2,098 |
2,110 |
2,070 |
2,088 |
+0.48% |
91,500 |
| 2024/7/5 |
2,109 |
2,123 |
2,078 |
2,078 |
-1.47% |
86,900 |
| 2024/7/4 |
2,131 |
2,144 |
2,100 |
2,109 |
-0.19% |
79,200 |
| 2024/7/3 |
2,092 |
2,136 |
2,091 |
2,113 |
+0.48% |
117,600 |
| 2024/7/2 |
2,107 |
2,120 |
2,097 |
2,103 |
-0.19% |
140,800 |
| 2024/7/1 |
2,162 |
2,171 |
2,096 |
2,107 |
-1.59% |
130,900 |
| 2024/6/28 |
2,182 |
2,194 |
2,129 |
2,141 |
-1.74% |
124,100 |
| 2024/6/27 |
2,153 |
2,183 |
2,153 |
2,179 |
+1.35% |
98,900 |
| 2024/6/26 |
2,150 |
2,178 |
2,144 |
2,150 |
+0.14% |
116,900 |
| 2024/6/25 |
2,134 |
2,165 |
2,133 |
2,147 |
+1.13% |
100,200 |
| 2024/6/24 |
2,109 |
2,132 |
2,102 |
2,123 |
-0.19% |
120,800 |
| 2024/6/21 |
2,145 |
2,167 |
2,112 |
2,127 |
-1.07% |
302,300 |
| 2024/6/20 |
2,159 |
2,168 |
2,118 |
2,150 |
+0.00% |
123,300 |
| 2024/6/19 |
2,165 |
2,183 |
2,139 |
2,150 |
+0.51% |
138,000 |
| 2024/6/18 |
2,150 |
2,172 |
2,123 |
2,139 |
+0.19% |
128,200 |
| 2024/6/17 |
2,132 |
2,147 |
2,108 |
2,135 |
+0.19% |
156,800 |
| 2024/6/14 |
2,092 |
2,144 |
2,092 |
2,131 |
+1.52% |
186,900 |
| 2024/6/13 |
2,089 |
2,114 |
2,074 |
2,099 |
+1.65% |
187,400 |
| 2024/6/12 |
2,096 |
2,104 |
2,048 |
2,065 |
-0.10% |
229,200 |
| 2024/6/11 |
2,052 |
2,124 |
2,027 |
2,067 |
+0.58% |
572,200 |
| 2024/6/10 |
1,951 |
2,090 |
1,943 |
2,055 |
+14.74% |
1,335,400 |
| 2024/6/7 |
1,769 |
1,807 |
1,769 |
1,791 |
+1.88% |
200,700 |
| 2024/6/6 |
1,757 |
1,765 |
1,731 |
1,758 |
+1.03% |
84,000 |
| 2024/6/5 |
1,738 |
1,762 |
1,732 |
1,740 |
-1.30% |
67,100 |
| 2024/6/4 |
1,731 |
1,772 |
1,731 |
1,763 |
+1.03% |
92,000 |
| 2024/6/3 |
1,769 |
1,779 |
1,744 |
1,745 |
+0.75% |
94,100 |
| 2024/5/31 |
1,741 |
1,744 |
1,709 |
1,732 |
+1.46% |
83,200 |
| 2024/5/30 |
1,680 |
1,720 |
1,680 |
1,707 |
+1.61% |
78,200 |
| 2024/5/29 |
1,710 |
1,710 |
1,680 |
1,680 |
-2.21% |
55,100 |
| 2024/5/28 |
1,769 |
1,769 |
1,713 |
1,718 |
-2.88% |
66,100 |
| 2024/5/27 |
1,757 |
1,772 |
1,750 |
1,769 |
+0.68% |
45,400 |
| 2024/5/24 |
1,732 |
1,771 |
1,731 |
1,757 |
+0.46% |
41,600 |
| 2024/5/23 |
1,733 |
1,761 |
1,711 |
1,749 |
+0.92% |
63,800 |
| 2024/5/22 |
1,766 |
1,769 |
1,732 |
1,733 |
-1.87% |
51,900 |
| 2024/5/21 |
1,773 |
1,796 |
1,764 |
1,766 |
-0.39% |
51,900 |
| 2024/5/20 |
1,777 |
1,801 |
1,766 |
1,773 |
-0.23% |
84,300 |
| 2024/5/17 |
1,740 |
1,786 |
1,731 |
1,777 |
+1.08% |
73,200 |
| 2024/5/16 |
1,754 |
1,764 |
1,741 |
1,758 |
-0.51% |
86,400 |
| 2024/5/15 |
1,779 |
1,784 |
1,752 |
1,767 |
-0.62% |
77,200 |
| 2024/5/14 |
1,795 |
1,795 |
1,755 |
1,778 |
-0.95% |
77,100 |
| 2024/5/13 |
1,798 |
1,798 |
1,766 |
1,795 |
-0.17% |
67,200 |
| 2024/5/10 |
1,809 |
1,814 |
1,784 |
1,798 |
-0.61% |
99,700 |
| 2024/5/9 |
1,852 |
1,852 |
1,809 |
1,809 |
-2.11% |
85,200 |
| 2024/5/8 |
1,832 |
1,852 |
1,820 |
1,848 |
+0.22% |
81,900 |
| 2024/5/7 |
1,826 |
1,845 |
1,820 |
1,844 |
+1.88% |
92,900 |
| 2024/5/2 |
1,807 |
1,822 |
1,803 |
1,810 |
-0.22% |
68,800 |
| 2024/5/1 |
1,805 |
1,824 |
1,799 |
1,814 |
-0.44% |
97,300 |
| 2024/4/30 |
1,805 |
1,822 |
1,796 |
1,822 |
+2.07% |
141,100 |
| 2024/4/26 |
1,789 |
1,801 |
1,756 |
1,785 |
+0.73% |
210,000 |
| 2024/4/25 |
1,750 |
1,781 |
1,749 |
1,772 |
+1.90% |
192,100 |
| 2024/4/24 |
1,728 |
1,750 |
1,714 |
1,739 |
+0.75% |
159,400 |
| 2024/4/23 |
1,765 |
1,765 |
1,681 |
1,726 |
-2.21% |
194,300 |
| 2024/4/22 |
1,740 |
1,766 |
1,729 |
1,765 |
+2.80% |
178,800 |
| 2024/4/19 |
1,700 |
1,722 |
1,667 |
1,717 |
+1.06% |
198,500 |
| 2024/4/18 |
1,671 |
1,703 |
1,667 |
1,699 |
+1.37% |
103,800 |
| 2024/4/17 |
1,708 |
1,708 |
1,661 |
1,676 |
-0.89% |
164,500 |
| 2024/4/16 |
1,680 |
1,699 |
1,678 |
1,691 |
-0.29% |
133,100 |
| 2024/4/15 |
1,684 |
1,704 |
1,664 |
1,696 |
+0.59% |
156,500 |
| 2024/4/12 |
1,662 |
1,689 |
1,654 |
1,686 |
+2.80% |
152,900 |
| 2024/4/11 |
1,627 |
1,660 |
1,623 |
1,640 |
+0.74% |
153,100 |
| 2024/4/10 |
1,605 |
1,628 |
1,599 |
1,628 |
+1.37% |
218,200 |
| 2024/4/9 |
1,580 |
1,606 |
1,580 |
1,606 |
+2.10% |
185,600 |
| 2024/4/8 |
1,559 |
1,582 |
1,548 |
1,573 |
+1.48% |
157,100 |
|
