| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
1,580 |
1,595 |
1,569 |
1,584 |
+1.93% |
73,800 |
| 2024/9/11 |
1,542 |
1,562 |
1,538 |
1,554 |
+0.06% |
65,900 |
| 2024/9/10 |
1,553 |
1,569 |
1,550 |
1,553 |
-0.06% |
41,600 |
| 2024/9/9 |
1,538 |
1,562 |
1,530 |
1,554 |
-0.26% |
45,500 |
| 2024/9/6 |
1,569 |
1,574 |
1,552 |
1,558 |
-0.64% |
45,200 |
| 2024/9/5 |
1,550 |
1,592 |
1,550 |
1,568 |
+1.42% |
55,800 |
| 2024/9/4 |
1,544 |
1,566 |
1,544 |
1,546 |
-1.90% |
63,400 |
| 2024/9/3 |
1,582 |
1,593 |
1,575 |
1,576 |
+0.00% |
40,500 |
| 2024/9/2 |
1,592 |
1,593 |
1,566 |
1,576 |
-0.94% |
47,400 |
| 2024/8/30 |
1,592 |
1,604 |
1,586 |
1,591 |
-0.06% |
36,800 |
| 2024/8/29 |
1,600 |
1,614 |
1,591 |
1,592 |
-0.19% |
35,400 |
| 2024/8/28 |
1,592 |
1,600 |
1,580 |
1,595 |
-0.62% |
30,700 |
| 2024/8/27 |
1,582 |
1,605 |
1,582 |
1,605 |
+1.58% |
47,400 |
| 2024/8/26 |
1,576 |
1,586 |
1,572 |
1,580 |
-0.06% |
58,700 |
| 2024/8/23 |
1,580 |
1,593 |
1,569 |
1,581 |
+0.64% |
57,900 |
| 2024/8/22 |
1,578 |
1,580 |
1,561 |
1,571 |
+0.51% |
32,800 |
| 2024/8/21 |
1,551 |
1,569 |
1,548 |
1,563 |
-0.45% |
46,000 |
| 2024/8/20 |
1,571 |
1,578 |
1,555 |
1,570 |
+1.16% |
40,600 |
| 2024/8/19 |
1,551 |
1,575 |
1,543 |
1,552 |
-1.71% |
36,900 |
| 2024/8/16 |
1,575 |
1,584 |
1,544 |
1,579 |
+2.00% |
76,500 |
| 2024/8/15 |
1,546 |
1,558 |
1,520 |
1,548 |
+0.13% |
71,300 |
| 2024/8/14 |
1,520 |
1,549 |
1,500 |
1,546 |
+1.44% |
85,300 |
| 2024/8/13 |
1,538 |
1,538 |
1,494 |
1,524 |
+0.59% |
84,500 |
| 2024/8/9 |
1,523 |
1,528 |
1,492 |
1,515 |
+2.57% |
97,500 |
| 2024/8/8 |
1,464 |
1,515 |
1,450 |
1,477 |
-0.34% |
69,400 |
| 2024/8/7 |
1,469 |
1,547 |
1,464 |
1,482 |
-3.70% |
147,200 |
| 2024/8/6 |
1,451 |
1,559 |
1,424 |
1,539 |
+9.62% |
128,900 |
| 2024/8/5 |
1,450 |
1,475 |
1,363 |
1,404 |
-10.00% |
151,700 |
| 2024/8/2 |
1,646 |
1,667 |
1,560 |
1,560 |
-7.42% |
156,800 |
| 2024/8/1 |
1,735 |
1,735 |
1,630 |
1,685 |
-3.27% |
177,400 |
| 2024/7/31 |
1,684 |
1,742 |
1,677 |
1,742 |
+2.47% |
102,100 |
| 2024/7/30 |
1,720 |
1,720 |
1,695 |
1,700 |
-1.56% |
71,600 |
| 2024/7/29 |
1,721 |
1,737 |
1,710 |
1,727 |
+1.11% |
90,100 |
| 2024/7/26 |
1,715 |
1,725 |
1,708 |
1,708 |
-0.64% |
80,900 |
| 2024/7/25 |
1,706 |
1,730 |
1,702 |
1,719 |
-0.12% |
92,600 |
| 2024/7/24 |
1,740 |
1,749 |
1,716 |
1,721 |
-1.38% |
77,500 |
| 2024/7/23 |
1,731 |
1,749 |
1,729 |
1,745 |
+0.98% |
54,100 |
| 2024/7/22 |
1,750 |
1,751 |
1,720 |
1,728 |
-1.43% |
69,900 |
| 2024/7/19 |
1,769 |
1,769 |
1,746 |
1,753 |
-0.62% |
81,800 |
| 2024/7/18 |
1,768 |
1,788 |
1,760 |
1,764 |
-0.56% |
132,000 |
| 2024/7/17 |
1,779 |
1,788 |
1,764 |
1,774 |
+0.57% |
100,500 |
| 2024/7/16 |
1,787 |
1,788 |
1,763 |
1,764 |
-1.01% |
106,100 |
| 2024/7/12 |
1,768 |
1,790 |
1,757 |
1,782 |
+0.34% |
115,100 |
| 2024/7/11 |
1,757 |
1,783 |
1,753 |
1,776 |
+1.31% |
84,800 |
| 2024/7/10 |
1,733 |
1,753 |
1,732 |
1,753 |
+1.45% |
104,300 |
| 2024/7/9 |
1,740 |
1,748 |
1,727 |
1,728 |
-0.29% |
84,300 |
| 2024/7/8 |
1,759 |
1,759 |
1,725 |
1,733 |
-1.20% |
97,000 |
| 2024/7/5 |
1,769 |
1,769 |
1,744 |
1,754 |
-0.40% |
105,600 |
| 2024/7/4 |
1,760 |
1,770 |
1,752 |
1,761 |
-0.17% |
70,400 |
| 2024/7/3 |
1,759 |
1,766 |
1,750 |
1,764 |
+0.51% |
73,800 |
| 2024/7/2 |
1,738 |
1,770 |
1,732 |
1,755 |
+0.98% |
113,900 |
| 2024/7/1 |
1,760 |
1,760 |
1,726 |
1,738 |
+0.17% |
112,500 |
| 2024/6/28 |
1,747 |
1,763 |
1,722 |
1,735 |
+0.87% |
160,700 |
| 2024/6/27 |
1,725 |
1,726 |
1,715 |
1,720 |
+0.53% |
71,700 |
| 2024/6/26 |
1,728 |
1,730 |
1,709 |
1,711 |
-0.23% |
83,800 |
| 2024/6/25 |
1,703 |
1,722 |
1,702 |
1,715 |
+0.70% |
73,900 |
| 2024/6/24 |
1,690 |
1,709 |
1,687 |
1,703 |
+1.49% |
64,100 |
| 2024/6/21 |
1,679 |
1,702 |
1,671 |
1,678 |
-0.42% |
126,900 |
| 2024/6/20 |
1,677 |
1,689 |
1,675 |
1,685 |
-0.06% |
33,000 |
| 2024/6/19 |
1,684 |
1,694 |
1,677 |
1,686 |
+0.54% |
50,700 |
| 2024/6/18 |
1,688 |
1,689 |
1,671 |
1,677 |
+0.00% |
48,700 |
| 2024/6/17 |
1,673 |
1,677 |
1,653 |
1,677 |
-0.12% |
72,300 |
| 2024/6/14 |
1,651 |
1,685 |
1,650 |
1,679 |
+1.45% |
107,800 |
| 2024/6/13 |
1,682 |
1,682 |
1,652 |
1,655 |
-1.02% |
89,900 |
| 2024/6/12 |
1,676 |
1,696 |
1,668 |
1,672 |
-0.54% |
62,200 |
| 2024/6/11 |
1,689 |
1,705 |
1,675 |
1,681 |
-0.30% |
74,700 |
| 2024/6/10 |
1,662 |
1,688 |
1,661 |
1,686 |
+1.38% |
77,100 |
| 2024/6/7 |
1,671 |
1,681 |
1,663 |
1,663 |
-0.78% |
33,400 |
| 2024/6/6 |
1,693 |
1,696 |
1,664 |
1,676 |
-1.00% |
40,300 |
| 2024/6/5 |
1,703 |
1,712 |
1,690 |
1,693 |
-1.63% |
44,400 |
| 2024/6/4 |
1,725 |
1,727 |
1,712 |
1,721 |
-0.64% |
31,500 |
| 2024/6/3 |
1,735 |
1,745 |
1,722 |
1,732 |
+0.00% |
36,000 |
| 2024/5/31 |
1,720 |
1,733 |
1,703 |
1,732 |
+1.29% |
140,000 |
| 2024/5/30 |
1,670 |
1,714 |
1,658 |
1,710 |
+2.40% |
135,300 |
| 2024/5/29 |
1,683 |
1,689 |
1,663 |
1,670 |
-0.89% |
52,100 |
| 2024/5/28 |
1,691 |
1,707 |
1,685 |
1,685 |
-1.17% |
54,100 |
| 2024/5/27 |
1,714 |
1,714 |
1,693 |
1,705 |
-0.58% |
87,800 |
| 2024/5/24 |
1,697 |
1,722 |
1,691 |
1,715 |
+0.00% |
74,000 |
| 2024/5/23 |
1,706 |
1,721 |
1,681 |
1,715 |
+0.06% |
57,400 |
| 2024/5/22 |
1,716 |
1,729 |
1,708 |
1,714 |
-0.12% |
96,400 |
| 2024/5/21 |
1,757 |
1,761 |
1,716 |
1,716 |
-2.83% |
65,100 |
| 2024/5/20 |
1,756 |
1,783 |
1,740 |
1,766 |
+0.34% |
116,800 |
| 2024/5/17 |
1,749 |
1,785 |
1,742 |
1,760 |
+0.11% |
157,700 |
| 2024/5/16 |
1,841 |
1,843 |
1,758 |
1,758 |
-4.61% |
145,400 |
| 2024/5/15 |
1,899 |
1,900 |
1,841 |
1,843 |
-2.49% |
107,900 |
| 2024/5/14 |
1,875 |
1,893 |
1,852 |
1,890 |
-0.16% |
94,100 |
| 2024/5/13 |
1,880 |
1,905 |
1,849 |
1,893 |
-0.73% |
144,000 |
| 2024/5/10 |
1,917 |
1,927 |
1,885 |
1,907 |
-0.99% |
95,100 |
| 2024/5/9 |
1,956 |
2,117 |
1,822 |
1,926 |
-1.23% |
502,700 |
| 2024/5/8 |
1,948 |
1,978 |
1,946 |
1,950 |
+0.10% |
98,000 |
| 2024/5/7 |
1,906 |
1,953 |
1,896 |
1,948 |
+2.20% |
86,800 |
| 2024/5/2 |
1,881 |
1,913 |
1,881 |
1,906 |
+0.47% |
27,900 |
| 2024/5/1 |
1,897 |
1,909 |
1,879 |
1,897 |
-1.40% |
48,300 |
| 2024/4/30 |
1,850 |
1,924 |
1,850 |
1,924 |
+4.06% |
139,100 |
| 2024/4/26 |
1,834 |
1,849 |
1,796 |
1,849 |
+1.82% |
177,700 |
| 2024/4/25 |
1,830 |
1,833 |
1,812 |
1,816 |
-0.87% |
47,800 |
| 2024/4/24 |
1,831 |
1,838 |
1,805 |
1,832 |
+0.05% |
80,400 |
| 2024/4/23 |
1,803 |
1,839 |
1,803 |
1,831 |
+0.55% |
78,800 |
| 2024/4/22 |
1,821 |
1,828 |
1,809 |
1,821 |
+1.68% |
53,800 |
| 2024/4/19 |
1,819 |
1,827 |
1,774 |
1,791 |
-3.35% |
90,800 |
| 2024/4/18 |
1,833 |
1,857 |
1,833 |
1,853 |
+1.65% |
47,200 |
| 2024/4/17 |
1,832 |
1,838 |
1,801 |
1,823 |
-0.49% |
76,900 |
| 2024/4/16 |
1,859 |
1,859 |
1,819 |
1,832 |
-1.61% |
86,200 |
| 2024/4/15 |
1,850 |
1,862 |
1,841 |
1,862 |
-0.64% |
53,900 |
| 2024/4/12 |
1,852 |
1,875 |
1,852 |
1,874 |
+1.24% |
67,100 |
| 2024/4/11 |
1,832 |
1,854 |
1,826 |
1,851 |
-0.11% |
42,000 |
| 2024/4/10 |
1,850 |
1,864 |
1,847 |
1,853 |
+0.05% |
36,100 |
| 2024/4/9 |
1,841 |
1,854 |
1,831 |
1,852 |
-0.11% |
80,900 |
| 2024/4/8 |
1,846 |
1,860 |
1,830 |
1,854 |
+0.43% |
69,600 |
| 2024/4/5 |
1,829 |
1,854 |
1,822 |
1,846 |
+0.00% |
62,700 |
| 2024/4/4 |
1,852 |
1,872 |
1,841 |
1,846 |
-0.32% |
69,700 |
| 2024/4/3 |
1,852 |
1,862 |
1,821 |
1,852 |
-1.28% |
116,100 |
| 2024/4/2 |
1,915 |
1,915 |
1,870 |
1,876 |
-2.04% |
61,700 |
| 2024/4/1 |
1,953 |
1,953 |
1,910 |
1,915 |
-1.95% |
49,600 |
| 2024/3/29 |
1,911 |
1,954 |
1,904 |
1,953 |
+2.20% |
70,200 |
| 2024/3/28 |
1,957 |
1,957 |
1,899 |
1,911 |
-2.75% |
99,800 |
| 2024/3/27 |
1,907 |
1,990 |
1,907 |
1,965 |
+2.99% |
177,700 |
| 2024/3/26 |
1,905 |
1,909 |
1,888 |
1,908 |
+0.16% |
66,500 |
| 2024/3/25 |
1,924 |
1,933 |
1,895 |
1,905 |
-1.09% |
112,300 |
| 2024/3/22 |
1,920 |
1,932 |
1,907 |
1,926 |
-0.05% |
98,800 |
| 2024/3/21 |
1,905 |
1,934 |
1,905 |
1,927 |
+2.39% |
110,000 |
| 2024/3/19 |
1,885 |
1,899 |
1,873 |
1,882 |
-0.32% |
77,000 |
| 2024/3/18 |
1,903 |
1,903 |
1,881 |
1,888 |
-0.16% |
67,000 |
|
