| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
1,448 |
1,455 |
1,433 |
1,433 |
+1.06% |
129,400 |
| 2024/10/4 |
1,422 |
1,437 |
1,411 |
1,418 |
+0.64% |
151,000 |
| 2024/10/3 |
1,460 |
1,467 |
1,405 |
1,409 |
-1.95% |
142,400 |
| 2024/10/2 |
1,428 |
1,456 |
1,428 |
1,437 |
-1.44% |
142,200 |
| 2024/10/1 |
1,424 |
1,476 |
1,386 |
1,458 |
+1.67% |
232,500 |
| 2024/9/30 |
1,446 |
1,498 |
1,434 |
1,434 |
-2.85% |
310,400 |
| 2024/9/27 |
1,449 |
1,500 |
1,441 |
1,476 |
+2.64% |
411,200 |
| 2024/9/26 |
1,440 |
1,458 |
1,413 |
1,438 |
-1.51% |
358,500 |
| 2024/9/25 |
1,522 |
1,527 |
1,433 |
1,460 |
-10.04% |
1,326,700 |
| 2024/9/24 |
1,623 |
1,623 |
1,623 |
1,623 |
+22.68% |
139,700 |
| 2024/9/20 |
1,336 |
1,336 |
1,306 |
1,323 |
+1.30% |
91,800 |
| 2024/9/19 |
1,309 |
1,336 |
1,300 |
1,306 |
+2.11% |
114,900 |
| 2024/9/18 |
1,264 |
1,311 |
1,263 |
1,279 |
+2.65% |
168,700 |
| 2024/9/17 |
1,271 |
1,274 |
1,226 |
1,246 |
-1.58% |
78,800 |
| 2024/9/13 |
1,271 |
1,293 |
1,260 |
1,266 |
-1.09% |
76,500 |
| 2024/9/12 |
1,266 |
1,288 |
1,258 |
1,280 |
+3.81% |
111,500 |
| 2024/9/11 |
1,267 |
1,280 |
1,215 |
1,233 |
-2.61% |
177,800 |
| 2024/9/10 |
1,240 |
1,283 |
1,239 |
1,266 |
+3.18% |
163,400 |
| 2024/9/9 |
1,212 |
1,239 |
1,185 |
1,227 |
-3.99% |
203,000 |
| 2024/9/6 |
1,307 |
1,307 |
1,266 |
1,278 |
-0.93% |
93,800 |
| 2024/9/5 |
1,278 |
1,309 |
1,268 |
1,290 |
-0.31% |
128,800 |
| 2024/9/4 |
1,309 |
1,329 |
1,293 |
1,294 |
-5.20% |
201,500 |
| 2024/9/3 |
1,331 |
1,412 |
1,321 |
1,365 |
+3.88% |
341,600 |
| 2024/9/2 |
1,336 |
1,336 |
1,307 |
1,314 |
-1.65% |
129,800 |
| 2024/8/30 |
1,336 |
1,340 |
1,320 |
1,336 |
+0.60% |
122,200 |
| 2024/8/29 |
1,337 |
1,347 |
1,321 |
1,328 |
-1.78% |
182,100 |
| 2024/8/28 |
1,458 |
1,464 |
1,342 |
1,352 |
-9.14% |
512,000 |
| 2024/8/27 |
1,446 |
1,488 |
1,433 |
1,488 |
+2.62% |
201,500 |
| 2024/8/26 |
1,356 |
1,457 |
1,349 |
1,450 |
+8.13% |
335,300 |
| 2024/8/23 |
1,310 |
1,341 |
1,303 |
1,341 |
+0.90% |
118,500 |
| 2024/8/22 |
1,361 |
1,369 |
1,320 |
1,329 |
-1.26% |
133,100 |
| 2024/8/21 |
1,370 |
1,391 |
1,336 |
1,346 |
-2.32% |
233,900 |
| 2024/8/20 |
1,281 |
1,384 |
1,281 |
1,378 |
+8.25% |
247,500 |
| 2024/8/19 |
1,315 |
1,342 |
1,273 |
1,273 |
-2.30% |
178,300 |
| 2024/8/16 |
1,272 |
1,334 |
1,272 |
1,303 |
+4.91% |
290,000 |
| 2024/8/15 |
1,210 |
1,264 |
1,205 |
1,242 |
+2.99% |
222,900 |
| 2024/8/14 |
1,240 |
1,240 |
1,178 |
1,206 |
-1.95% |
316,100 |
| 2024/8/13 |
1,190 |
1,249 |
1,170 |
1,230 |
+3.62% |
427,100 |
| 2024/8/9 |
1,250 |
1,289 |
1,138 |
1,187 |
-16.11% |
1,034,500 |
| 2024/8/8 |
1,404 |
1,449 |
1,342 |
1,415 |
-1.32% |
510,400 |
| 2024/8/7 |
1,331 |
1,554 |
1,326 |
1,434 |
+5.36% |
440,100 |
| 2024/8/6 |
1,283 |
1,417 |
1,280 |
1,361 |
+13.70% |
375,200 |
| 2024/8/5 |
1,316 |
1,333 |
1,119 |
1,197 |
-21.20% |
809,300 |
| 2024/8/2 |
1,635 |
1,657 |
1,465 |
1,519 |
-11.43% |
650,400 |
| 2024/8/1 |
1,707 |
1,733 |
1,626 |
1,715 |
+1.24% |
397,400 |
| 2024/7/31 |
1,632 |
1,710 |
1,600 |
1,694 |
+2.29% |
495,500 |
| 2024/7/30 |
1,713 |
1,713 |
1,643 |
1,656 |
-3.78% |
282,000 |
| 2024/7/29 |
1,656 |
1,726 |
1,638 |
1,721 |
+7.09% |
236,900 |
| 2024/7/26 |
1,616 |
1,642 |
1,588 |
1,607 |
+1.39% |
144,400 |
| 2024/7/25 |
1,590 |
1,604 |
1,573 |
1,585 |
-3.41% |
144,500 |
| 2024/7/24 |
1,634 |
1,687 |
1,621 |
1,641 |
-1.97% |
135,300 |
| 2024/7/23 |
1,694 |
1,720 |
1,669 |
1,674 |
+2.01% |
136,600 |
| 2024/7/22 |
1,749 |
1,749 |
1,641 |
1,641 |
-3.47% |
161,900 |
| 2024/7/19 |
1,710 |
1,729 |
1,688 |
1,700 |
-1.51% |
114,500 |
| 2024/7/18 |
1,732 |
1,764 |
1,706 |
1,726 |
-2.49% |
150,100 |
| 2024/7/17 |
1,760 |
1,808 |
1,711 |
1,770 |
+1.55% |
300,400 |
| 2024/7/16 |
1,745 |
1,850 |
1,726 |
1,743 |
+6.48% |
636,700 |
| 2024/7/12 |
1,575 |
1,637 |
1,571 |
1,637 |
+3.28% |
173,900 |
| 2024/7/11 |
1,612 |
1,612 |
1,570 |
1,585 |
-1.80% |
123,800 |
| 2024/7/10 |
1,565 |
1,623 |
1,565 |
1,614 |
+3.13% |
262,100 |
| 2024/7/9 |
1,539 |
1,572 |
1,528 |
1,565 |
+2.29% |
179,200 |
| 2024/7/8 |
1,595 |
1,601 |
1,502 |
1,530 |
-3.10% |
379,300 |
| 2024/7/5 |
1,612 |
1,620 |
1,566 |
1,579 |
-4.36% |
294,000 |
| 2024/7/4 |
1,670 |
1,698 |
1,649 |
1,651 |
+1.16% |
162,000 |
| 2024/7/3 |
1,644 |
1,645 |
1,620 |
1,632 |
+0.37% |
84,200 |
| 2024/7/2 |
1,610 |
1,634 |
1,592 |
1,626 |
+1.25% |
117,000 |
| 2024/7/1 |
1,628 |
1,655 |
1,603 |
1,606 |
-1.53% |
170,000 |
| 2024/6/28 |
1,632 |
1,695 |
1,608 |
1,631 |
+0.68% |
231,600 |
| 2024/6/27 |
1,637 |
1,655 |
1,615 |
1,620 |
-2.47% |
114,400 |
| 2024/6/26 |
1,670 |
1,720 |
1,651 |
1,661 |
+0.67% |
160,800 |
| 2024/6/25 |
1,639 |
1,664 |
1,628 |
1,650 |
-0.48% |
119,900 |
| 2024/6/24 |
1,653 |
1,674 |
1,621 |
1,658 |
-0.30% |
151,000 |
| 2024/6/21 |
1,635 |
1,676 |
1,635 |
1,663 |
+0.79% |
278,400 |
| 2024/6/20 |
1,673 |
1,707 |
1,648 |
1,650 |
-3.34% |
314,000 |
| 2024/6/19 |
1,805 |
1,809 |
1,645 |
1,707 |
-5.38% |
404,400 |
| 2024/6/18 |
1,960 |
1,960 |
1,800 |
1,804 |
-7.58% |
309,100 |
| 2024/6/17 |
1,925 |
1,988 |
1,902 |
1,952 |
-0.41% |
175,600 |
| 2024/6/14 |
1,810 |
1,963 |
1,810 |
1,960 |
+6.41% |
291,700 |
| 2024/6/13 |
1,828 |
1,854 |
1,799 |
1,842 |
+0.71% |
136,700 |
| 2024/6/12 |
1,869 |
1,883 |
1,821 |
1,829 |
-2.19% |
158,400 |
| 2024/6/11 |
1,888 |
1,900 |
1,849 |
1,870 |
-0.95% |
85,900 |
| 2024/6/10 |
1,900 |
1,908 |
1,859 |
1,888 |
-1.10% |
101,600 |
| 2024/6/7 |
1,850 |
1,924 |
1,840 |
1,909 |
+2.91% |
142,800 |
| 2024/6/6 |
1,964 |
1,964 |
1,855 |
1,855 |
-4.18% |
189,600 |
| 2024/6/5 |
1,978 |
2,000 |
1,913 |
1,936 |
-2.07% |
153,700 |
| 2024/6/4 |
1,957 |
2,016 |
1,954 |
1,977 |
+1.85% |
147,100 |
| 2024/6/3 |
1,882 |
1,952 |
1,858 |
1,941 |
+3.13% |
256,300 |
| 2024/5/31 |
1,910 |
1,936 |
1,877 |
1,882 |
-3.49% |
195,100 |
| 2024/5/30 |
1,927 |
1,953 |
1,891 |
1,950 |
-0.86% |
231,900 |
| 2024/5/29 |
2,005 |
2,036 |
1,959 |
1,967 |
-1.94% |
150,000 |
| 2024/5/28 |
1,970 |
2,050 |
1,969 |
2,006 |
+1.98% |
169,300 |
| 2024/5/27 |
2,020 |
2,047 |
1,960 |
1,967 |
-1.35% |
136,000 |
| 2024/5/24 |
1,977 |
2,021 |
1,968 |
1,994 |
-1.53% |
209,100 |
| 2024/5/23 |
2,068 |
2,092 |
2,022 |
2,025 |
-1.36% |
136,800 |
| 2024/5/22 |
2,080 |
2,197 |
2,051 |
2,053 |
-4.95% |
259,000 |
| 2024/5/21 |
2,195 |
2,240 |
2,139 |
2,160 |
+2.86% |
396,900 |
| 2024/5/20 |
2,147 |
2,165 |
2,089 |
2,100 |
-0.47% |
205,600 |
| 2024/5/17 |
2,052 |
2,168 |
2,052 |
2,110 |
+0.48% |
355,300 |
| 2024/5/16 |
1,945 |
2,120 |
1,931 |
2,100 |
+10.06% |
512,800 |
| 2024/5/15 |
2,021 |
2,036 |
1,886 |
1,908 |
-5.36% |
376,400 |
| 2024/5/14 |
2,066 |
2,067 |
1,974 |
2,016 |
-3.40% |
350,300 |
| 2024/5/13 |
2,220 |
2,256 |
1,928 |
2,087 |
-4.75% |
1,133,100 |
| 2024/5/10 |
2,085 |
2,191 |
2,073 |
2,191 |
+22.33% |
759,900 |
| 2024/5/9 |
1,768 |
1,806 |
1,712 |
1,791 |
+0.28% |
261,900 |
| 2024/5/8 |
1,784 |
1,816 |
1,695 |
1,786 |
-1.27% |
559,300 |
| 2024/5/7 |
1,728 |
1,809 |
1,697 |
1,809 |
+10.44% |
910,200 |
| 2024/5/2 |
1,576 |
1,653 |
1,550 |
1,638 |
+2.38% |
363,600 |
| 2024/5/1 |
1,671 |
1,688 |
1,599 |
1,600 |
-5.88% |
221,100 |
| 2024/4/30 |
1,771 |
1,776 |
1,674 |
1,700 |
-1.79% |
404,800 |
| 2024/4/26 |
1,710 |
1,755 |
1,665 |
1,731 |
+1.41% |
190,400 |
| 2024/4/25 |
1,646 |
1,769 |
1,641 |
1,707 |
+1.91% |
338,700 |
| 2024/4/24 |
1,695 |
1,713 |
1,675 |
1,675 |
-1.18% |
107,500 |
| 2024/4/23 |
1,666 |
1,723 |
1,650 |
1,695 |
+3.80% |
125,000 |
| 2024/4/22 |
1,616 |
1,633 |
1,596 |
1,633 |
+3.62% |
83,000 |
| 2024/4/19 |
1,622 |
1,652 |
1,535 |
1,576 |
-2.72% |
247,300 |
| 2024/4/18 |
1,647 |
1,672 |
1,620 |
1,620 |
-2.99% |
144,000 |
| 2024/4/17 |
1,685 |
1,696 |
1,648 |
1,670 |
-1.18% |
155,600 |
| 2024/4/16 |
1,744 |
1,773 |
1,684 |
1,690 |
-4.47% |
157,300 |
| 2024/4/15 |
1,730 |
1,769 |
1,696 |
1,769 |
-0.06% |
144,600 |
| 2024/4/12 |
1,774 |
1,800 |
1,756 |
1,770 |
-0.23% |
113,400 |
| 2024/4/11 |
1,738 |
1,779 |
1,729 |
1,774 |
+0.45% |
74,200 |
| 2024/4/10 |
1,803 |
1,827 |
1,725 |
1,766 |
-3.02% |
173,600 |
| 2024/4/9 |
1,809 |
1,834 |
1,802 |
1,821 |
+0.66% |
120,800 |
|
