| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
1,722 |
1,735 |
1,694 |
1,722 |
+4.36% |
205,500 |
| 2024/9/11 |
1,661 |
1,697 |
1,635 |
1,650 |
-0.66% |
291,400 |
| 2024/9/10 |
1,677 |
1,686 |
1,647 |
1,661 |
+0.12% |
260,400 |
| 2024/9/9 |
1,632 |
1,659 |
1,600 |
1,659 |
-2.70% |
359,400 |
| 2024/9/6 |
1,725 |
1,728 |
1,677 |
1,705 |
+1.19% |
405,500 |
| 2024/9/5 |
1,742 |
1,794 |
1,661 |
1,685 |
-6.70% |
621,400 |
| 2024/9/4 |
1,830 |
1,858 |
1,797 |
1,806 |
-3.94% |
444,000 |
| 2024/9/3 |
1,830 |
1,897 |
1,830 |
1,880 |
+2.90% |
305,900 |
| 2024/9/2 |
1,865 |
1,876 |
1,812 |
1,827 |
+2.99% |
317,500 |
| 2024/8/30 |
1,752 |
1,783 |
1,736 |
1,774 |
+1.84% |
192,300 |
| 2024/8/29 |
1,723 |
1,743 |
1,716 |
1,742 |
-0.23% |
271,600 |
| 2024/8/28 |
1,748 |
1,753 |
1,703 |
1,746 |
-0.80% |
266,800 |
| 2024/8/27 |
1,745 |
1,767 |
1,730 |
1,760 |
-0.17% |
140,600 |
| 2024/8/26 |
1,770 |
1,778 |
1,740 |
1,763 |
-0.34% |
212,500 |
| 2024/8/23 |
1,784 |
1,798 |
1,759 |
1,769 |
-0.62% |
191,200 |
| 2024/8/22 |
1,766 |
1,789 |
1,758 |
1,780 |
-0.61% |
173,400 |
| 2024/8/21 |
1,789 |
1,824 |
1,777 |
1,791 |
-0.72% |
204,100 |
| 2024/8/20 |
1,815 |
1,815 |
1,784 |
1,804 |
+1.63% |
152,500 |
| 2024/8/19 |
1,762 |
1,796 |
1,743 |
1,775 |
-2.10% |
282,100 |
| 2024/8/16 |
1,770 |
1,842 |
1,769 |
1,813 |
+8.17% |
422,800 |
| 2024/8/15 |
1,633 |
1,699 |
1,612 |
1,676 |
+2.51% |
487,700 |
| 2024/8/14 |
1,703 |
1,709 |
1,614 |
1,635 |
-1.68% |
758,800 |
| 2024/8/13 |
1,699 |
1,701 |
1,638 |
1,663 |
-2.12% |
957,700 |
| 2024/8/9 |
1,735 |
1,763 |
1,662 |
1,699 |
+0.53% |
491,900 |
| 2024/8/8 |
1,628 |
1,702 |
1,627 |
1,690 |
-0.24% |
425,400 |
| 2024/8/7 |
1,620 |
1,739 |
1,619 |
1,694 |
-0.35% |
342,000 |
| 2024/8/6 |
1,647 |
1,722 |
1,642 |
1,700 |
+13.33% |
410,600 |
| 2024/8/5 |
1,640 |
1,686 |
1,467 |
1,500 |
-15.45% |
470,100 |
| 2024/8/2 |
1,840 |
1,847 |
1,767 |
1,774 |
-9.44% |
362,900 |
| 2024/8/1 |
2,000 |
2,006 |
1,939 |
1,959 |
-1.95% |
305,200 |
| 2024/7/31 |
1,921 |
2,008 |
1,904 |
1,998 |
+1.16% |
409,400 |
| 2024/7/30 |
2,020 |
2,020 |
1,947 |
1,975 |
-3.09% |
320,400 |
| 2024/7/29 |
1,966 |
2,038 |
1,962 |
2,038 |
+5.65% |
184,600 |
| 2024/7/26 |
1,941 |
1,965 |
1,922 |
1,929 |
-2.03% |
286,900 |
| 2024/7/25 |
2,013 |
2,015 |
1,951 |
1,969 |
-4.18% |
311,700 |
| 2024/7/24 |
2,023 |
2,078 |
2,020 |
2,055 |
+0.64% |
240,100 |
| 2024/7/23 |
2,050 |
2,066 |
2,033 |
2,042 |
+0.59% |
256,800 |
| 2024/7/22 |
2,119 |
2,123 |
2,025 |
2,030 |
-5.36% |
319,000 |
| 2024/7/19 |
2,141 |
2,185 |
2,137 |
2,145 |
-0.60% |
162,100 |
| 2024/7/18 |
2,139 |
2,194 |
2,132 |
2,158 |
-2.35% |
327,300 |
| 2024/7/17 |
2,235 |
2,249 |
2,185 |
2,210 |
-0.81% |
256,100 |
| 2024/7/16 |
2,213 |
2,229 |
2,174 |
2,228 |
+0.27% |
207,600 |
| 2024/7/12 |
2,190 |
2,237 |
2,177 |
2,222 |
+0.41% |
201,900 |
| 2024/7/11 |
2,277 |
2,277 |
2,213 |
2,213 |
-2.81% |
342,100 |
| 2024/7/10 |
2,200 |
2,277 |
2,200 |
2,277 |
+4.02% |
374,700 |
| 2024/7/9 |
2,162 |
2,205 |
2,162 |
2,189 |
+1.96% |
197,400 |
| 2024/7/8 |
2,146 |
2,168 |
2,126 |
2,147 |
-0.69% |
258,700 |
| 2024/7/5 |
2,154 |
2,175 |
2,144 |
2,162 |
+0.75% |
153,400 |
| 2024/7/4 |
2,190 |
2,193 |
2,132 |
2,146 |
-1.47% |
199,400 |
| 2024/7/3 |
2,152 |
2,185 |
2,143 |
2,178 |
+0.88% |
170,200 |
| 2024/7/2 |
2,161 |
2,173 |
2,135 |
2,159 |
-1.68% |
275,000 |
| 2024/7/1 |
2,244 |
2,260 |
2,196 |
2,196 |
-0.81% |
398,100 |
| 2024/6/28 |
2,235 |
2,272 |
2,214 |
2,214 |
+0.87% |
492,800 |
| 2024/6/27 |
2,164 |
2,203 |
2,164 |
2,195 |
+1.01% |
386,900 |
| 2024/6/26 |
2,110 |
2,181 |
2,110 |
2,173 |
+4.47% |
517,000 |
| 2024/6/25 |
2,077 |
2,114 |
2,064 |
2,080 |
-0.19% |
253,500 |
| 2024/6/24 |
2,108 |
2,124 |
2,061 |
2,084 |
-1.47% |
297,000 |
| 2024/6/21 |
2,121 |
2,161 |
2,094 |
2,115 |
+0.33% |
470,200 |
| 2024/6/20 |
2,062 |
2,130 |
2,052 |
2,108 |
+1.59% |
422,200 |
| 2024/6/19 |
2,060 |
2,104 |
2,060 |
2,075 |
+2.93% |
522,200 |
| 2024/6/18 |
1,986 |
2,026 |
1,979 |
2,016 |
+3.49% |
454,000 |
| 2024/6/17 |
1,915 |
1,960 |
1,902 |
1,948 |
+2.04% |
313,100 |
| 2024/6/14 |
1,854 |
1,935 |
1,852 |
1,909 |
+1.92% |
350,400 |
| 2024/6/13 |
1,931 |
1,933 |
1,873 |
1,873 |
-1.32% |
276,900 |
| 2024/6/12 |
1,933 |
1,940 |
1,892 |
1,898 |
-0.84% |
188,800 |
| 2024/6/11 |
1,937 |
1,947 |
1,906 |
1,914 |
-1.14% |
253,600 |
| 2024/6/10 |
1,852 |
1,954 |
1,852 |
1,936 |
+4.09% |
303,500 |
| 2024/6/7 |
1,863 |
1,890 |
1,847 |
1,860 |
-0.96% |
235,900 |
| 2024/6/6 |
1,924 |
1,934 |
1,863 |
1,878 |
-0.90% |
200,600 |
| 2024/6/5 |
1,954 |
1,962 |
1,889 |
1,895 |
-3.37% |
195,200 |
| 2024/6/4 |
1,905 |
1,975 |
1,905 |
1,961 |
+2.51% |
261,100 |
| 2024/6/3 |
1,936 |
1,979 |
1,913 |
1,913 |
-1.59% |
256,600 |
| 2024/5/31 |
1,920 |
1,966 |
1,896 |
1,944 |
+2.26% |
364,900 |
| 2024/5/30 |
1,875 |
1,930 |
1,856 |
1,901 |
-2.46% |
297,100 |
| 2024/5/29 |
2,009 |
2,021 |
1,939 |
1,949 |
-2.45% |
412,400 |
| 2024/5/28 |
2,027 |
2,034 |
1,982 |
1,998 |
-1.53% |
374,600 |
| 2024/5/27 |
1,997 |
2,063 |
1,988 |
2,029 |
+2.79% |
353,100 |
| 2024/5/24 |
2,010 |
2,026 |
1,974 |
1,974 |
-3.52% |
331,000 |
| 2024/5/23 |
2,071 |
2,077 |
2,022 |
2,046 |
-0.53% |
283,100 |
| 2024/5/22 |
2,129 |
2,129 |
2,055 |
2,057 |
-3.74% |
331,700 |
| 2024/5/21 |
2,207 |
2,224 |
2,136 |
2,137 |
-2.91% |
301,200 |
| 2024/5/20 |
2,216 |
2,257 |
2,194 |
2,201 |
-0.23% |
345,800 |
| 2024/5/17 |
2,183 |
2,252 |
2,179 |
2,206 |
+0.23% |
369,500 |
| 2024/5/16 |
2,220 |
2,241 |
2,169 |
2,201 |
+2.37% |
374,200 |
| 2024/5/15 |
2,266 |
2,289 |
2,117 |
2,150 |
-3.63% |
644,000 |
| 2024/5/14 |
2,201 |
2,305 |
2,142 |
2,231 |
-6.96% |
1,169,700 |
| 2024/5/13 |
2,356 |
2,404 |
2,331 |
2,398 |
+1.87% |
293,500 |
| 2024/5/10 |
2,317 |
2,355 |
2,311 |
2,354 |
+1.95% |
241,400 |
| 2024/5/9 |
2,325 |
2,358 |
2,299 |
2,309 |
-1.54% |
173,400 |
| 2024/5/8 |
2,320 |
2,358 |
2,318 |
2,345 |
+1.16% |
258,200 |
| 2024/5/7 |
2,278 |
2,322 |
2,252 |
2,318 |
+3.07% |
173,900 |
| 2024/5/2 |
2,278 |
2,284 |
2,242 |
2,249 |
-0.49% |
291,600 |
| 2024/5/1 |
2,232 |
2,278 |
2,227 |
2,260 |
+0.27% |
293,500 |
| 2024/4/30 |
2,237 |
2,263 |
2,187 |
2,254 |
+2.55% |
374,700 |
| 2024/4/26 |
2,252 |
2,290 |
2,180 |
2,198 |
-2.48% |
650,000 |
| 2024/4/25 |
2,210 |
2,264 |
2,180 |
2,254 |
-0.27% |
279,600 |
| 2024/4/24 |
2,245 |
2,260 |
2,192 |
2,260 |
+2.96% |
528,000 |
| 2024/4/23 |
2,220 |
2,220 |
2,144 |
2,195 |
+0.41% |
262,400 |
| 2024/4/22 |
2,199 |
2,215 |
2,142 |
2,186 |
-1.40% |
363,200 |
| 2024/4/19 |
2,292 |
2,307 |
2,178 |
2,217 |
-4.85% |
443,700 |
| 2024/4/18 |
2,300 |
2,347 |
2,256 |
2,330 |
+0.65% |
209,400 |
| 2024/4/17 |
2,420 |
2,422 |
2,301 |
2,315 |
-3.62% |
258,200 |
| 2024/4/16 |
2,369 |
2,402 |
2,360 |
2,402 |
+0.00% |
227,500 |
| 2024/4/15 |
2,340 |
2,407 |
2,334 |
2,402 |
+0.92% |
191,600 |
| 2024/4/12 |
2,456 |
2,460 |
2,371 |
2,380 |
-1.45% |
218,400 |
| 2024/4/11 |
2,380 |
2,423 |
2,375 |
2,415 |
+0.04% |
168,900 |
| 2024/4/10 |
2,436 |
2,438 |
2,396 |
2,414 |
+0.04% |
196,300 |
| 2024/4/9 |
2,359 |
2,448 |
2,357 |
2,413 |
+1.56% |
300,600 |
| 2024/4/8 |
2,465 |
2,465 |
2,369 |
2,376 |
-3.14% |
274,700 |
| 2024/4/5 |
2,480 |
2,512 |
2,434 |
2,453 |
-2.39% |
243,000 |
| 2024/4/4 |
2,478 |
2,530 |
2,438 |
2,513 |
+2.28% |
280,200 |
| 2024/4/3 |
2,440 |
2,476 |
2,410 |
2,457 |
-1.17% |
228,600 |
| 2024/4/2 |
2,551 |
2,559 |
2,486 |
2,486 |
-2.55% |
347,200 |
| 2024/4/1 |
2,457 |
2,592 |
2,438 |
2,551 |
+5.89% |
842,400 |
| 2024/3/29 |
2,383 |
2,416 |
2,366 |
2,409 |
+0.12% |
234,600 |
| 2024/3/28 |
2,383 |
2,433 |
2,381 |
2,406 |
+0.84% |
326,800 |
| 2024/3/27 |
2,366 |
2,434 |
2,355 |
2,386 |
+2.40% |
474,100 |
| 2024/3/26 |
2,360 |
2,372 |
2,317 |
2,330 |
-1.27% |
294,900 |
| 2024/3/25 |
2,390 |
2,400 |
2,359 |
2,360 |
-1.30% |
263,800 |
| 2024/3/22 |
2,410 |
2,446 |
2,378 |
2,391 |
-0.42% |
439,900 |
| 2024/3/21 |
2,422 |
2,460 |
2,355 |
2,401 |
+1.22% |
704,400 |
| 2024/3/19 |
2,400 |
2,426 |
2,372 |
2,372 |
-2.83% |
212,400 |
| 2024/3/18 |
2,373 |
2,491 |
2,371 |
2,441 |
+2.87% |
344,000 |
|
