| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
1,195 |
1,202 |
1,135 |
1,137 |
-3.81% |
404,300 |
| 2024/9/5 |
1,161 |
1,205 |
1,160 |
1,182 |
-0.51% |
333,200 |
| 2024/9/4 |
1,201 |
1,233 |
1,181 |
1,188 |
-6.46% |
756,500 |
| 2024/9/3 |
1,255 |
1,274 |
1,246 |
1,270 |
+1.84% |
338,600 |
| 2024/9/2 |
1,247 |
1,263 |
1,226 |
1,247 |
+2.38% |
566,900 |
| 2024/8/30 |
1,178 |
1,222 |
1,167 |
1,218 |
+5.55% |
700,700 |
| 2024/8/29 |
1,145 |
1,168 |
1,140 |
1,154 |
+0.09% |
208,100 |
| 2024/8/28 |
1,175 |
1,177 |
1,145 |
1,153 |
-0.43% |
313,100 |
| 2024/8/27 |
1,158 |
1,165 |
1,142 |
1,158 |
+1.14% |
345,600 |
| 2024/8/26 |
1,152 |
1,155 |
1,126 |
1,145 |
-0.43% |
467,400 |
| 2024/8/23 |
1,150 |
1,167 |
1,138 |
1,150 |
-0.52% |
268,000 |
| 2024/8/22 |
1,180 |
1,180 |
1,135 |
1,156 |
-0.94% |
576,100 |
| 2024/8/21 |
1,175 |
1,200 |
1,126 |
1,167 |
-4.66% |
1,506,100 |
| 2024/8/20 |
1,168 |
1,228 |
1,162 |
1,224 |
+10.47% |
1,007,900 |
| 2024/8/19 |
1,147 |
1,158 |
1,102 |
1,108 |
-4.40% |
689,600 |
| 2024/8/16 |
1,167 |
1,189 |
1,151 |
1,159 |
+4.70% |
577,700 |
| 2024/8/15 |
1,090 |
1,121 |
1,084 |
1,107 |
+0.82% |
513,900 |
| 2024/8/14 |
1,062 |
1,100 |
1,041 |
1,098 |
+4.57% |
500,700 |
| 2024/8/13 |
1,034 |
1,055 |
1,032 |
1,050 |
+1.45% |
539,000 |
| 2024/8/9 |
1,040 |
1,060 |
1,015 |
1,035 |
+2.68% |
582,400 |
| 2024/8/8 |
996 |
1,045 |
981 |
1,008 |
-0.10% |
580,600 |
| 2024/8/7 |
937 |
1,044 |
930 |
1,009 |
+5.99% |
911,700 |
| 2024/8/6 |
964 |
1,010 |
921 |
952 |
+9.68% |
1,016,400 |
| 2024/8/5 |
1,050 |
1,050 |
851 |
868 |
-20.95% |
2,314,300 |
| 2024/8/2 |
1,159 |
1,159 |
1,093 |
1,098 |
-10.00% |
1,468,300 |
| 2024/8/1 |
1,350 |
1,351 |
1,176 |
1,220 |
-17.29% |
2,007,900 |
| 2024/7/31 |
1,452 |
1,480 |
1,410 |
1,475 |
-0.34% |
522,000 |
| 2024/7/30 |
1,455 |
1,488 |
1,443 |
1,480 |
+1.44% |
337,200 |
| 2024/7/29 |
1,463 |
1,476 |
1,446 |
1,459 |
+1.39% |
304,400 |
| 2024/7/26 |
1,461 |
1,471 |
1,438 |
1,439 |
-1.10% |
255,400 |
| 2024/7/25 |
1,490 |
1,506 |
1,446 |
1,455 |
-4.72% |
579,200 |
| 2024/7/24 |
1,543 |
1,559 |
1,524 |
1,527 |
-1.36% |
265,700 |
| 2024/7/23 |
1,538 |
1,567 |
1,526 |
1,548 |
+1.11% |
385,900 |
| 2024/7/22 |
1,567 |
1,580 |
1,490 |
1,531 |
-3.95% |
854,600 |
| 2024/7/19 |
1,545 |
1,597 |
1,493 |
1,594 |
+1.21% |
1,090,900 |
| 2024/7/18 |
1,560 |
1,660 |
1,537 |
1,575 |
-8.43% |
2,512,200 |
| 2024/7/17 |
1,769 |
1,775 |
1,718 |
1,720 |
-1.26% |
343,200 |
| 2024/7/16 |
1,672 |
1,757 |
1,672 |
1,742 |
+4.88% |
484,900 |
| 2024/7/12 |
1,620 |
1,672 |
1,616 |
1,661 |
+0.85% |
359,000 |
| 2024/7/11 |
1,706 |
1,723 |
1,604 |
1,647 |
-3.46% |
638,400 |
| 2024/7/10 |
1,680 |
1,706 |
1,658 |
1,706 |
+0.89% |
339,100 |
| 2024/7/9 |
1,699 |
1,712 |
1,682 |
1,691 |
+0.77% |
223,200 |
| 2024/7/8 |
1,698 |
1,730 |
1,675 |
1,678 |
-0.30% |
387,400 |
| 2024/7/5 |
1,723 |
1,727 |
1,664 |
1,683 |
-1.46% |
391,900 |
| 2024/7/4 |
1,690 |
1,733 |
1,682 |
1,708 |
+1.73% |
382,800 |
| 2024/7/3 |
1,650 |
1,700 |
1,628 |
1,679 |
+3.13% |
438,300 |
| 2024/7/2 |
1,641 |
1,668 |
1,620 |
1,628 |
-0.79% |
348,700 |
| 2024/7/1 |
1,633 |
1,655 |
1,613 |
1,641 |
+1.36% |
289,300 |
| 2024/6/28 |
1,620 |
1,631 |
1,591 |
1,619 |
-0.92% |
369,800 |
| 2024/6/27 |
1,600 |
1,648 |
1,600 |
1,634 |
+0.74% |
266,300 |
| 2024/6/26 |
1,600 |
1,648 |
1,581 |
1,622 |
+1.38% |
532,800 |
| 2024/6/25 |
1,535 |
1,616 |
1,526 |
1,600 |
+4.78% |
710,200 |
| 2024/6/24 |
1,495 |
1,533 |
1,478 |
1,527 |
+3.60% |
283,400 |
| 2024/6/21 |
1,504 |
1,514 |
1,471 |
1,474 |
-0.87% |
280,200 |
| 2024/6/20 |
1,502 |
1,515 |
1,475 |
1,487 |
-1.78% |
269,100 |
| 2024/6/19 |
1,469 |
1,531 |
1,465 |
1,514 |
+4.05% |
565,300 |
| 2024/6/18 |
1,456 |
1,462 |
1,432 |
1,455 |
-0.14% |
197,000 |
| 2024/6/17 |
1,460 |
1,471 |
1,421 |
1,457 |
-2.54% |
502,900 |
| 2024/6/14 |
1,436 |
1,496 |
1,436 |
1,495 |
+4.33% |
441,700 |
| 2024/6/13 |
1,470 |
1,474 |
1,410 |
1,433 |
-1.31% |
279,200 |
| 2024/6/12 |
1,405 |
1,453 |
1,405 |
1,452 |
+2.91% |
301,000 |
| 2024/6/11 |
1,423 |
1,440 |
1,404 |
1,411 |
-0.77% |
194,200 |
| 2024/6/10 |
1,419 |
1,458 |
1,412 |
1,422 |
-0.07% |
327,900 |
| 2024/6/7 |
1,378 |
1,423 |
1,366 |
1,423 |
+4.48% |
375,200 |
| 2024/6/6 |
1,407 |
1,414 |
1,358 |
1,362 |
-2.58% |
222,400 |
| 2024/6/5 |
1,378 |
1,405 |
1,356 |
1,398 |
+0.79% |
194,500 |
| 2024/6/4 |
1,393 |
1,415 |
1,370 |
1,387 |
-1.77% |
298,600 |
| 2024/6/3 |
1,365 |
1,415 |
1,344 |
1,412 |
+3.22% |
470,800 |
| 2024/5/31 |
1,315 |
1,379 |
1,300 |
1,368 |
+5.56% |
434,300 |
| 2024/5/30 |
1,280 |
1,323 |
1,270 |
1,296 |
-0.38% |
477,200 |
| 2024/5/29 |
1,347 |
1,350 |
1,293 |
1,301 |
-4.27% |
378,200 |
| 2024/5/28 |
1,365 |
1,381 |
1,353 |
1,359 |
-1.16% |
202,900 |
| 2024/5/27 |
1,317 |
1,393 |
1,298 |
1,375 |
+6.01% |
561,400 |
| 2024/5/24 |
1,295 |
1,332 |
1,290 |
1,297 |
-4.00% |
440,200 |
| 2024/5/23 |
1,356 |
1,385 |
1,329 |
1,351 |
+0.22% |
353,300 |
| 2024/5/22 |
1,364 |
1,382 |
1,328 |
1,348 |
-1.68% |
328,800 |
| 2024/5/21 |
1,428 |
1,444 |
1,361 |
1,371 |
-1.93% |
419,500 |
| 2024/5/20 |
1,395 |
1,434 |
1,383 |
1,398 |
+1.53% |
748,900 |
| 2024/5/17 |
1,301 |
1,377 |
1,298 |
1,377 |
+6.66% |
727,000 |
| 2024/5/16 |
1,322 |
1,340 |
1,272 |
1,291 |
+0.55% |
385,100 |
| 2024/5/15 |
1,290 |
1,323 |
1,276 |
1,284 |
-0.77% |
467,200 |
| 2024/5/14 |
1,256 |
1,308 |
1,255 |
1,294 |
+2.70% |
473,200 |
| 2024/5/13 |
1,250 |
1,275 |
1,198 |
1,260 |
-0.94% |
1,061,500 |
| 2024/5/10 |
1,301 |
1,335 |
1,257 |
1,272 |
-2.38% |
832,800 |
| 2024/5/9 |
1,368 |
1,378 |
1,257 |
1,303 |
-5.58% |
1,514,500 |
| 2024/5/8 |
1,392 |
1,432 |
1,380 |
1,380 |
-0.79% |
606,800 |
| 2024/5/7 |
1,455 |
1,456 |
1,378 |
1,391 |
-2.93% |
1,080,900 |
| 2024/5/2 |
1,501 |
1,545 |
1,370 |
1,433 |
+3.09% |
4,740,500 |
| 2024/5/1 |
1,390 |
1,390 |
1,390 |
1,390 |
+27.52% |
173,800 |
| 2024/4/30 |
1,063 |
1,093 |
1,040 |
1,090 |
+3.91% |
416,000 |
| 2024/4/26 |
1,053 |
1,057 |
1,031 |
1,049 |
-0.29% |
128,900 |
| 2024/4/25 |
1,070 |
1,076 |
1,052 |
1,052 |
-2.50% |
135,100 |
| 2024/4/24 |
1,071 |
1,084 |
1,060 |
1,079 |
+0.75% |
131,700 |
| 2024/4/23 |
1,063 |
1,104 |
1,059 |
1,071 |
+1.71% |
251,700 |
| 2024/4/22 |
1,060 |
1,065 |
1,038 |
1,053 |
+2.03% |
128,200 |
| 2024/4/19 |
1,045 |
1,058 |
1,008 |
1,032 |
-1.71% |
303,400 |
| 2024/4/18 |
1,033 |
1,069 |
1,025 |
1,050 |
+0.00% |
134,000 |
| 2024/4/17 |
1,087 |
1,102 |
1,045 |
1,050 |
-1.78% |
138,600 |
| 2024/4/16 |
1,105 |
1,105 |
1,054 |
1,069 |
-4.04% |
263,600 |
| 2024/4/15 |
1,100 |
1,125 |
1,086 |
1,114 |
+0.54% |
123,300 |
| 2024/4/12 |
1,124 |
1,131 |
1,101 |
1,108 |
-0.63% |
120,300 |
| 2024/4/11 |
1,109 |
1,131 |
1,100 |
1,115 |
-0.36% |
193,500 |
| 2024/4/10 |
1,140 |
1,146 |
1,112 |
1,119 |
-1.76% |
235,100 |
| 2024/4/9 |
1,092 |
1,145 |
1,089 |
1,139 |
+4.50% |
348,900 |
| 2024/4/8 |
1,039 |
1,090 |
1,033 |
1,090 |
+6.24% |
296,800 |
| 2024/4/5 |
1,016 |
1,037 |
1,004 |
1,026 |
+0.10% |
162,900 |
| 2024/4/4 |
1,025 |
1,035 |
1,007 |
1,025 |
+0.79% |
200,600 |
| 2024/4/3 |
1,028 |
1,037 |
998 |
1,017 |
-1.55% |
303,500 |
| 2024/4/2 |
1,062 |
1,088 |
1,023 |
1,033 |
-1.90% |
344,500 |
| 2024/4/1 |
1,090 |
1,093 |
1,043 |
1,053 |
-2.41% |
215,200 |
| 2024/3/29 |
1,060 |
1,093 |
1,055 |
1,079 |
+4.15% |
224,500 |
| 2024/3/28 |
1,041 |
1,065 |
1,027 |
1,036 |
-0.48% |
234,900 |
| 2024/3/27 |
1,049 |
1,060 |
1,039 |
1,041 |
+0.19% |
204,800 |
| 2024/3/26 |
1,071 |
1,071 |
1,038 |
1,039 |
-4.15% |
237,900 |
| 2024/3/25 |
1,085 |
1,119 |
1,082 |
1,084 |
+1.78% |
502,100 |
| 2024/3/22 |
1,077 |
1,084 |
1,050 |
1,065 |
-0.28% |
296,600 |
| 2024/3/21 |
1,046 |
1,105 |
1,046 |
1,068 |
+4.81% |
663,900 |
| 2024/3/19 |
945 |
1,024 |
936 |
1,019 |
+7.83% |
733,800 |
| 2024/3/18 |
906 |
949 |
899 |
945 |
+5.94% |
452,700 |
| 2024/3/15 |
890 |
900 |
884 |
892 |
+0.11% |
115,100 |
| 2024/3/14 |
895 |
903 |
884 |
891 |
+1.25% |
191,700 |
| 2024/3/13 |
909 |
919 |
872 |
880 |
-1.68% |
269,800 |
| 2024/3/12 |
894 |
899 |
875 |
895 |
-1.54% |
341,500 |
|
