| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
1,632 |
1,690 |
1,632 |
1,659 |
+3.36% |
18,600 |
| 2024/9/11 |
1,617 |
1,644 |
1,597 |
1,605 |
-1.95% |
18,300 |
| 2024/9/10 |
1,627 |
1,653 |
1,627 |
1,637 |
+0.12% |
7,600 |
| 2024/9/9 |
1,626 |
1,640 |
1,605 |
1,635 |
-1.45% |
12,700 |
| 2024/9/6 |
1,669 |
1,682 |
1,642 |
1,659 |
-0.06% |
8,300 |
| 2024/9/5 |
1,661 |
1,680 |
1,641 |
1,660 |
+0.55% |
20,100 |
| 2024/9/4 |
1,653 |
1,679 |
1,643 |
1,651 |
-2.02% |
14,800 |
| 2024/9/3 |
1,689 |
1,704 |
1,675 |
1,685 |
-0.24% |
8,500 |
| 2024/9/2 |
1,702 |
1,706 |
1,661 |
1,689 |
-0.41% |
10,100 |
| 2024/8/30 |
1,682 |
1,700 |
1,659 |
1,696 |
+1.37% |
17,900 |
| 2024/8/29 |
1,652 |
1,694 |
1,635 |
1,673 |
+1.21% |
11,600 |
| 2024/8/28 |
1,673 |
1,673 |
1,632 |
1,653 |
-0.54% |
8,900 |
| 2024/8/27 |
1,654 |
1,682 |
1,652 |
1,662 |
+0.30% |
11,500 |
| 2024/8/26 |
1,688 |
1,702 |
1,646 |
1,657 |
-1.84% |
15,700 |
| 2024/8/23 |
1,679 |
1,696 |
1,666 |
1,688 |
+0.54% |
15,600 |
| 2024/8/22 |
1,663 |
1,679 |
1,648 |
1,679 |
+1.88% |
9,300 |
| 2024/8/21 |
1,634 |
1,663 |
1,634 |
1,648 |
+0.30% |
15,000 |
| 2024/8/20 |
1,650 |
1,670 |
1,634 |
1,643 |
+0.49% |
19,500 |
| 2024/8/19 |
1,650 |
1,672 |
1,623 |
1,635 |
-0.91% |
17,300 |
| 2024/8/16 |
1,628 |
1,666 |
1,613 |
1,650 |
+2.36% |
16,800 |
| 2024/8/15 |
1,613 |
1,650 |
1,606 |
1,612 |
-2.48% |
28,000 |
| 2024/8/14 |
1,601 |
1,681 |
1,593 |
1,653 |
+2.42% |
34,400 |
| 2024/8/13 |
1,605 |
1,650 |
1,553 |
1,614 |
+7.39% |
35,900 |
| 2024/8/9 |
1,534 |
1,572 |
1,499 |
1,503 |
+3.02% |
37,500 |
| 2024/8/8 |
1,463 |
1,512 |
1,426 |
1,459 |
-2.28% |
33,100 |
| 2024/8/7 |
1,455 |
1,541 |
1,425 |
1,493 |
+0.54% |
20,900 |
| 2024/8/6 |
1,551 |
1,591 |
1,445 |
1,485 |
+14.14% |
48,000 |
| 2024/8/5 |
1,425 |
1,442 |
1,301 |
1,301 |
-12.63% |
68,700 |
| 2024/8/2 |
1,594 |
1,610 |
1,489 |
1,489 |
-8.87% |
51,500 |
| 2024/8/1 |
1,706 |
1,729 |
1,632 |
1,634 |
-4.22% |
29,300 |
| 2024/7/31 |
1,679 |
1,714 |
1,657 |
1,706 |
+2.03% |
50,400 |
| 2024/7/30 |
1,661 |
1,684 |
1,646 |
1,672 |
+0.66% |
31,300 |
| 2024/7/29 |
1,616 |
1,661 |
1,611 |
1,661 |
+5.33% |
19,100 |
| 2024/7/26 |
1,565 |
1,590 |
1,565 |
1,577 |
+0.77% |
16,500 |
| 2024/7/25 |
1,577 |
1,607 |
1,563 |
1,565 |
-0.76% |
28,500 |
| 2024/7/24 |
1,572 |
1,599 |
1,572 |
1,577 |
+0.13% |
17,500 |
| 2024/7/23 |
1,562 |
1,595 |
1,562 |
1,575 |
+0.83% |
11,400 |
| 2024/7/22 |
1,615 |
1,632 |
1,562 |
1,562 |
-3.58% |
14,300 |
| 2024/7/19 |
1,647 |
1,647 |
1,614 |
1,620 |
-0.86% |
11,100 |
| 2024/7/18 |
1,642 |
1,650 |
1,632 |
1,634 |
-1.45% |
9,700 |
| 2024/7/17 |
1,666 |
1,666 |
1,646 |
1,658 |
+0.48% |
10,200 |
| 2024/7/16 |
1,665 |
1,675 |
1,648 |
1,650 |
+0.61% |
14,900 |
| 2024/7/12 |
1,623 |
1,654 |
1,623 |
1,640 |
+1.05% |
16,900 |
| 2024/7/11 |
1,652 |
1,652 |
1,611 |
1,623 |
+0.31% |
20,100 |
| 2024/7/10 |
1,650 |
1,650 |
1,615 |
1,618 |
-1.10% |
22,500 |
| 2024/7/9 |
1,576 |
1,643 |
1,576 |
1,636 |
+5.01% |
44,200 |
| 2024/7/8 |
1,608 |
1,624 |
1,556 |
1,558 |
-3.47% |
33,600 |
| 2024/7/5 |
1,650 |
1,656 |
1,614 |
1,614 |
-2.18% |
23,500 |
| 2024/7/4 |
1,656 |
1,669 |
1,645 |
1,650 |
-0.30% |
30,200 |
| 2024/7/3 |
1,632 |
1,679 |
1,632 |
1,655 |
+1.22% |
44,400 |
| 2024/7/2 |
1,610 |
1,645 |
1,610 |
1,635 |
+1.55% |
47,800 |
| 2024/7/1 |
1,624 |
1,645 |
1,579 |
1,610 |
-0.74% |
73,100 |
| 2024/6/28 |
1,636 |
1,636 |
1,600 |
1,622 |
-0.92% |
33,300 |
| 2024/6/27 |
1,667 |
1,676 |
1,600 |
1,637 |
-1.15% |
83,600 |
| 2024/6/26 |
1,688 |
1,688 |
1,644 |
1,656 |
-1.08% |
36,900 |
| 2024/6/25 |
1,640 |
1,675 |
1,640 |
1,674 |
+2.95% |
34,800 |
| 2024/6/24 |
1,625 |
1,659 |
1,608 |
1,626 |
+2.59% |
46,300 |
| 2024/6/21 |
1,623 |
1,646 |
1,564 |
1,585 |
-2.34% |
64,600 |
| 2024/6/20 |
1,655 |
1,661 |
1,622 |
1,623 |
-1.93% |
37,400 |
| 2024/6/19 |
1,653 |
1,665 |
1,636 |
1,655 |
+0.12% |
28,800 |
| 2024/6/18 |
1,654 |
1,685 |
1,638 |
1,653 |
-0.48% |
24,400 |
| 2024/6/17 |
1,649 |
1,680 |
1,639 |
1,661 |
+0.48% |
51,800 |
| 2024/6/14 |
1,590 |
1,670 |
1,586 |
1,653 |
+3.90% |
42,400 |
| 2024/6/13 |
1,613 |
1,613 |
1,561 |
1,591 |
-1.36% |
41,200 |
| 2024/6/12 |
1,618 |
1,654 |
1,609 |
1,613 |
-1.53% |
17,700 |
| 2024/6/11 |
1,655 |
1,658 |
1,618 |
1,638 |
-1.33% |
28,900 |
| 2024/6/10 |
1,630 |
1,663 |
1,629 |
1,660 |
+1.84% |
9,900 |
| 2024/6/7 |
1,656 |
1,656 |
1,620 |
1,630 |
-0.85% |
22,800 |
| 2024/6/6 |
1,637 |
1,652 |
1,636 |
1,644 |
+2.69% |
21,200 |
| 2024/6/5 |
1,630 |
1,650 |
1,592 |
1,601 |
-2.26% |
23,700 |
| 2024/6/4 |
1,650 |
1,657 |
1,636 |
1,638 |
-0.91% |
21,700 |
| 2024/6/3 |
1,659 |
1,672 |
1,640 |
1,653 |
+0.67% |
22,600 |
| 2024/5/31 |
1,633 |
1,653 |
1,622 |
1,642 |
+2.75% |
27,900 |
| 2024/5/30 |
1,570 |
1,605 |
1,567 |
1,598 |
+0.88% |
61,600 |
| 2024/5/29 |
1,611 |
1,636 |
1,574 |
1,584 |
-1.86% |
14,700 |
| 2024/5/28 |
1,612 |
1,648 |
1,603 |
1,614 |
+0.12% |
19,400 |
| 2024/5/27 |
1,655 |
1,655 |
1,600 |
1,612 |
-2.30% |
16,700 |
| 2024/5/24 |
1,603 |
1,657 |
1,596 |
1,650 |
+2.87% |
28,400 |
| 2024/5/23 |
1,616 |
1,623 |
1,583 |
1,604 |
-1.23% |
13,600 |
| 2024/5/22 |
1,618 |
1,631 |
1,612 |
1,624 |
+0.31% |
18,600 |
| 2024/5/21 |
1,620 |
1,625 |
1,602 |
1,619 |
+1.44% |
17,100 |
| 2024/5/20 |
1,559 |
1,597 |
1,559 |
1,596 |
+2.57% |
15,000 |
| 2024/5/17 |
1,548 |
1,589 |
1,545 |
1,556 |
+0.00% |
10,600 |
| 2024/5/16 |
1,548 |
1,559 |
1,538 |
1,556 |
+0.52% |
19,100 |
| 2024/5/15 |
1,567 |
1,572 |
1,535 |
1,548 |
-0.32% |
10,900 |
| 2024/5/14 |
1,553 |
1,583 |
1,543 |
1,553 |
-0.83% |
22,100 |
| 2024/5/13 |
1,578 |
1,600 |
1,563 |
1,566 |
+1.82% |
18,100 |
| 2024/5/10 |
1,559 |
1,559 |
1,535 |
1,538 |
-1.35% |
12,700 |
| 2024/5/9 |
1,536 |
1,564 |
1,533 |
1,559 |
+1.50% |
16,300 |
| 2024/5/8 |
1,522 |
1,553 |
1,522 |
1,536 |
+0.39% |
19,000 |
| 2024/5/7 |
1,536 |
1,543 |
1,501 |
1,530 |
-0.33% |
20,900 |
| 2024/5/2 |
1,520 |
1,551 |
1,520 |
1,535 |
+0.99% |
15,400 |
| 2024/5/1 |
1,491 |
1,524 |
1,480 |
1,520 |
+1.60% |
17,400 |
| 2024/4/30 |
1,489 |
1,497 |
1,471 |
1,496 |
+1.84% |
8,900 |
| 2024/4/26 |
1,428 |
1,473 |
1,422 |
1,469 |
+2.08% |
22,300 |
| 2024/4/25 |
1,441 |
1,445 |
1,431 |
1,439 |
-0.07% |
11,800 |
| 2024/4/24 |
1,425 |
1,454 |
1,420 |
1,440 |
+1.27% |
20,500 |
| 2024/4/23 |
1,411 |
1,430 |
1,407 |
1,422 |
+1.21% |
6,100 |
| 2024/4/22 |
1,410 |
1,420 |
1,401 |
1,405 |
+1.30% |
20,400 |
| 2024/4/19 |
1,409 |
1,423 |
1,374 |
1,387 |
-2.94% |
25,400 |
| 2024/4/18 |
1,417 |
1,433 |
1,412 |
1,429 |
+0.85% |
15,700 |
| 2024/4/17 |
1,421 |
1,451 |
1,403 |
1,417 |
-0.56% |
33,100 |
| 2024/4/16 |
1,500 |
1,500 |
1,418 |
1,425 |
-6.68% |
69,100 |
| 2024/4/15 |
1,525 |
1,535 |
1,507 |
1,527 |
-0.91% |
19,300 |
| 2024/4/12 |
1,550 |
1,551 |
1,536 |
1,541 |
+0.98% |
30,400 |
| 2024/4/11 |
1,525 |
1,532 |
1,510 |
1,526 |
-0.97% |
20,700 |
| 2024/4/10 |
1,541 |
1,553 |
1,533 |
1,541 |
+0.59% |
14,400 |
| 2024/4/9 |
1,531 |
1,546 |
1,504 |
1,532 |
+0.00% |
23,300 |
| 2024/4/8 |
1,525 |
1,550 |
1,515 |
1,532 |
+0.66% |
26,600 |
| 2024/4/5 |
1,532 |
1,547 |
1,464 |
1,522 |
-1.68% |
28,300 |
| 2024/4/4 |
1,567 |
1,567 |
1,539 |
1,548 |
-0.06% |
25,000 |
| 2024/4/3 |
1,525 |
1,557 |
1,525 |
1,549 |
+0.32% |
28,900 |
| 2024/4/2 |
1,539 |
1,565 |
1,528 |
1,544 |
+0.32% |
33,700 |
| 2024/4/1 |
1,540 |
1,562 |
1,532 |
1,539 |
+1.18% |
43,300 |
| 2024/3/29 |
1,548 |
1,552 |
1,507 |
1,521 |
+0.26% |
29,100 |
| 2024/3/28 |
1,566 |
1,588 |
1,514 |
1,517 |
-4.71% |
48,900 |
| 2024/3/27 |
1,576 |
1,604 |
1,558 |
1,592 |
+2.25% |
40,500 |
| 2024/3/26 |
1,584 |
1,584 |
1,536 |
1,557 |
-1.70% |
26,400 |
| 2024/3/25 |
1,657 |
1,657 |
1,581 |
1,584 |
-4.92% |
38,700 |
| 2024/3/22 |
1,670 |
1,689 |
1,666 |
1,666 |
+0.24% |
38,700 |
| 2024/3/21 |
1,669 |
1,686 |
1,650 |
1,662 |
+0.24% |
36,400 |
| 2024/3/19 |
1,632 |
1,658 |
1,629 |
1,658 |
+0.42% |
28,800 |
| 2024/3/18 |
1,671 |
1,672 |
1,630 |
1,651 |
-1.20% |
32,000 |
|
