| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
2,095 |
2,095 |
2,037 |
2,046 |
-1.68% |
50,600 |
| 2024/10/2 |
2,109 |
2,119 |
2,060 |
2,081 |
-1.75% |
71,700 |
| 2024/10/1 |
2,068 |
2,118 |
2,055 |
2,118 |
+2.47% |
135,600 |
| 2024/9/30 |
2,000 |
2,106 |
2,000 |
2,067 |
+7.99% |
362,900 |
| 2024/9/27 |
1,520 |
1,914 |
1,501 |
1,914 |
+24.29% |
277,400 |
| 2024/9/26 |
1,499 |
1,545 |
1,491 |
1,540 |
+3.43% |
22,000 |
| 2024/9/25 |
1,476 |
1,500 |
1,472 |
1,489 |
+1.85% |
21,700 |
| 2024/9/24 |
1,482 |
1,491 |
1,458 |
1,462 |
-0.20% |
26,000 |
| 2024/9/20 |
1,468 |
1,486 |
1,465 |
1,465 |
+1.10% |
17,200 |
| 2024/9/19 |
1,433 |
1,470 |
1,422 |
1,449 |
+3.28% |
24,000 |
| 2024/9/18 |
1,405 |
1,408 |
1,394 |
1,403 |
+0.57% |
15,700 |
| 2024/9/17 |
1,407 |
1,407 |
1,372 |
1,395 |
-0.43% |
32,200 |
| 2024/9/13 |
1,425 |
1,425 |
1,400 |
1,401 |
-1.68% |
13,900 |
| 2024/9/12 |
1,398 |
1,438 |
1,398 |
1,425 |
+2.67% |
8,800 |
| 2024/9/11 |
1,415 |
1,415 |
1,370 |
1,388 |
-1.77% |
29,700 |
| 2024/9/10 |
1,419 |
1,432 |
1,411 |
1,413 |
+0.64% |
2,600 |
| 2024/9/9 |
1,380 |
1,419 |
1,375 |
1,404 |
-0.99% |
20,100 |
| 2024/9/6 |
1,434 |
1,445 |
1,418 |
1,418 |
-1.66% |
28,500 |
| 2024/9/5 |
1,435 |
1,472 |
1,433 |
1,442 |
-0.69% |
17,100 |
| 2024/9/4 |
1,465 |
1,478 |
1,451 |
1,452 |
-4.41% |
33,200 |
| 2024/9/3 |
1,493 |
1,519 |
1,489 |
1,519 |
+1.74% |
20,500 |
| 2024/9/2 |
1,488 |
1,493 |
1,465 |
1,493 |
+2.40% |
11,700 |
| 2024/8/30 |
1,445 |
1,475 |
1,435 |
1,458 |
+0.90% |
16,600 |
| 2024/8/29 |
1,431 |
1,445 |
1,415 |
1,445 |
+0.07% |
37,300 |
| 2024/8/28 |
1,445 |
1,450 |
1,420 |
1,444 |
-0.07% |
18,000 |
| 2024/8/27 |
1,472 |
1,472 |
1,439 |
1,445 |
-0.28% |
14,700 |
| 2024/8/26 |
1,431 |
1,473 |
1,431 |
1,449 |
+3.35% |
37,900 |
| 2024/8/23 |
1,396 |
1,415 |
1,391 |
1,402 |
+0.79% |
34,300 |
| 2024/8/22 |
1,437 |
1,437 |
1,378 |
1,391 |
-2.11% |
56,200 |
| 2024/8/21 |
1,445 |
1,445 |
1,420 |
1,421 |
-2.27% |
30,200 |
| 2024/8/20 |
1,437 |
1,457 |
1,429 |
1,454 |
+2.25% |
18,200 |
| 2024/8/19 |
1,465 |
1,465 |
1,418 |
1,422 |
-3.92% |
41,500 |
| 2024/8/16 |
1,404 |
1,480 |
1,394 |
1,480 |
+8.50% |
56,000 |
| 2024/8/15 |
1,370 |
1,400 |
1,355 |
1,364 |
-0.44% |
37,200 |
| 2024/8/14 |
1,399 |
1,401 |
1,335 |
1,370 |
-0.36% |
53,000 |
| 2024/8/13 |
1,360 |
1,390 |
1,333 |
1,375 |
+3.00% |
68,400 |
| 2024/8/9 |
1,353 |
1,356 |
1,305 |
1,335 |
+2.30% |
89,200 |
| 2024/8/8 |
1,320 |
1,350 |
1,234 |
1,305 |
-2.83% |
169,100 |
| 2024/8/7 |
1,279 |
1,425 |
1,270 |
1,343 |
+5.75% |
115,700 |
| 2024/8/6 |
1,310 |
1,350 |
1,254 |
1,270 |
+9.48% |
70,100 |
| 2024/8/5 |
1,375 |
1,406 |
1,158 |
1,160 |
-20.44% |
73,700 |
| 2024/8/2 |
1,558 |
1,558 |
1,457 |
1,458 |
-10.22% |
47,400 |
| 2024/8/1 |
1,671 |
1,671 |
1,591 |
1,624 |
-2.87% |
18,100 |
| 2024/7/31 |
1,631 |
1,691 |
1,631 |
1,672 |
+1.39% |
11,500 |
| 2024/7/30 |
1,680 |
1,689 |
1,631 |
1,649 |
-1.96% |
14,200 |
| 2024/7/29 |
1,691 |
1,710 |
1,676 |
1,682 |
+0.12% |
19,600 |
| 2024/7/26 |
1,742 |
1,742 |
1,680 |
1,680 |
-4.33% |
26,800 |
| 2024/7/25 |
1,747 |
1,780 |
1,721 |
1,756 |
-1.51% |
31,800 |
| 2024/7/24 |
1,800 |
1,813 |
1,778 |
1,783 |
-0.22% |
19,300 |
| 2024/7/23 |
1,807 |
1,828 |
1,777 |
1,787 |
+0.00% |
44,800 |
| 2024/7/22 |
1,810 |
1,810 |
1,739 |
1,787 |
-1.22% |
27,100 |
| 2024/7/19 |
1,802 |
1,810 |
1,762 |
1,809 |
+3.37% |
22,300 |
| 2024/7/18 |
1,783 |
1,783 |
1,750 |
1,750 |
-2.29% |
14,800 |
| 2024/7/17 |
1,755 |
1,797 |
1,745 |
1,791 |
+0.79% |
12,600 |
| 2024/7/16 |
1,723 |
1,779 |
1,717 |
1,777 |
+4.22% |
19,400 |
| 2024/7/12 |
1,705 |
1,716 |
1,697 |
1,705 |
+0.06% |
5,800 |
| 2024/7/11 |
1,692 |
1,713 |
1,690 |
1,704 |
+0.77% |
5,000 |
| 2024/7/10 |
1,722 |
1,722 |
1,684 |
1,691 |
-1.86% |
10,800 |
| 2024/7/9 |
1,733 |
1,744 |
1,706 |
1,723 |
-0.12% |
14,300 |
| 2024/7/8 |
1,749 |
1,754 |
1,717 |
1,725 |
-0.81% |
7,600 |
| 2024/7/5 |
1,726 |
1,742 |
1,715 |
1,739 |
+0.75% |
8,100 |
| 2024/7/4 |
1,700 |
1,726 |
1,697 |
1,726 |
+1.53% |
10,700 |
| 2024/7/3 |
1,708 |
1,708 |
1,680 |
1,700 |
+0.00% |
43,600 |
| 2024/7/2 |
1,705 |
1,708 |
1,680 |
1,700 |
+0.53% |
16,300 |
| 2024/7/1 |
1,702 |
1,705 |
1,679 |
1,691 |
-0.35% |
9,800 |
| 2024/6/28 |
1,740 |
1,740 |
1,697 |
1,697 |
-1.57% |
15,400 |
| 2024/6/27 |
1,710 |
1,726 |
1,704 |
1,724 |
+2.25% |
10,600 |
| 2024/6/26 |
1,679 |
1,721 |
1,672 |
1,686 |
-0.77% |
50,400 |
| 2024/6/25 |
1,704 |
1,704 |
1,669 |
1,699 |
-0.29% |
26,100 |
| 2024/6/24 |
1,720 |
1,725 |
1,693 |
1,704 |
-1.22% |
15,800 |
| 2024/6/21 |
1,747 |
1,754 |
1,692 |
1,725 |
-2.21% |
48,500 |
| 2024/6/20 |
1,766 |
1,774 |
1,709 |
1,764 |
+0.51% |
22,900 |
| 2024/6/19 |
1,763 |
1,780 |
1,753 |
1,755 |
+0.17% |
10,700 |
| 2024/6/18 |
1,768 |
1,823 |
1,751 |
1,752 |
-0.62% |
12,700 |
| 2024/6/17 |
1,820 |
1,820 |
1,758 |
1,763 |
-3.56% |
11,900 |
| 2024/6/14 |
1,866 |
1,880 |
1,824 |
1,828 |
-1.08% |
21,700 |
| 2024/6/13 |
1,850 |
1,877 |
1,847 |
1,848 |
+0.87% |
12,000 |
| 2024/6/12 |
1,847 |
1,876 |
1,826 |
1,832 |
+0.11% |
35,000 |
| 2024/6/11 |
1,822 |
1,854 |
1,822 |
1,830 |
+0.77% |
15,300 |
| 2024/6/10 |
1,814 |
1,834 |
1,792 |
1,816 |
+0.11% |
15,200 |
| 2024/6/7 |
1,797 |
1,833 |
1,791 |
1,814 |
+0.61% |
12,900 |
| 2024/6/6 |
1,763 |
1,820 |
1,763 |
1,803 |
+2.27% |
9,500 |
| 2024/6/5 |
1,794 |
1,800 |
1,760 |
1,763 |
-1.51% |
9,800 |
| 2024/6/4 |
1,801 |
1,820 |
1,790 |
1,790 |
-0.61% |
8,900 |
| 2024/6/3 |
1,826 |
1,826 |
1,775 |
1,801 |
-1.04% |
12,600 |
| 2024/5/31 |
1,741 |
1,835 |
1,741 |
1,820 |
+3.94% |
11,200 |
| 2024/5/30 |
1,746 |
1,798 |
1,746 |
1,751 |
-1.19% |
17,100 |
| 2024/5/29 |
1,750 |
1,790 |
1,742 |
1,772 |
+1.43% |
11,800 |
| 2024/5/28 |
1,739 |
1,775 |
1,735 |
1,747 |
+0.06% |
15,500 |
| 2024/5/27 |
1,749 |
1,774 |
1,740 |
1,746 |
-0.74% |
8,700 |
| 2024/5/24 |
1,742 |
1,765 |
1,722 |
1,759 |
-0.06% |
10,000 |
| 2024/5/23 |
1,730 |
1,769 |
1,730 |
1,760 |
+2.33% |
14,900 |
| 2024/5/22 |
1,765 |
1,789 |
1,720 |
1,720 |
-4.28% |
22,000 |
| 2024/5/21 |
1,723 |
1,810 |
1,722 |
1,797 |
+3.16% |
21,800 |
| 2024/5/20 |
1,742 |
1,769 |
1,734 |
1,742 |
-0.29% |
21,700 |
| 2024/5/17 |
1,727 |
1,768 |
1,726 |
1,747 |
+1.10% |
19,700 |
| 2024/5/16 |
1,716 |
1,744 |
1,676 |
1,728 |
+0.47% |
26,700 |
| 2024/5/15 |
1,647 |
1,750 |
1,632 |
1,720 |
+5.91% |
90,400 |
| 2024/5/14 |
1,898 |
1,898 |
1,530 |
1,624 |
-14.39% |
177,100 |
| 2024/5/13 |
1,927 |
1,927 |
1,843 |
1,897 |
-1.09% |
36,600 |
| 2024/5/10 |
1,878 |
1,936 |
1,855 |
1,918 |
+2.40% |
81,400 |
| 2024/5/9 |
1,796 |
1,879 |
1,781 |
1,873 |
+4.93% |
27,700 |
| 2024/5/8 |
1,771 |
1,791 |
1,757 |
1,785 |
+0.68% |
27,200 |
| 2024/5/7 |
1,793 |
1,811 |
1,766 |
1,773 |
-1.39% |
31,100 |
| 2024/5/2 |
1,800 |
1,842 |
1,780 |
1,798 |
-0.39% |
29,800 |
| 2024/5/1 |
1,920 |
1,920 |
1,795 |
1,805 |
-5.99% |
85,200 |
| 2024/4/30 |
1,850 |
1,921 |
1,843 |
1,920 |
+2.78% |
59,700 |
| 2024/4/26 |
1,837 |
1,883 |
1,832 |
1,868 |
+1.74% |
14,500 |
| 2024/4/25 |
1,833 |
1,877 |
1,795 |
1,836 |
-0.38% |
45,400 |
| 2024/4/24 |
1,770 |
1,843 |
1,755 |
1,843 |
+4.78% |
54,800 |
| 2024/4/23 |
1,746 |
1,776 |
1,728 |
1,759 |
+3.11% |
26,300 |
| 2024/4/22 |
1,722 |
1,750 |
1,694 |
1,706 |
+0.12% |
18,900 |
| 2024/4/19 |
1,761 |
1,772 |
1,686 |
1,704 |
-3.73% |
66,900 |
| 2024/4/18 |
1,758 |
1,791 |
1,756 |
1,770 |
-0.56% |
27,300 |
| 2024/4/17 |
1,773 |
1,819 |
1,765 |
1,780 |
-0.06% |
47,500 |
| 2024/4/16 |
1,864 |
1,872 |
1,765 |
1,781 |
-5.82% |
40,300 |
| 2024/4/15 |
1,870 |
1,918 |
1,860 |
1,891 |
-0.47% |
24,100 |
| 2024/4/12 |
1,948 |
1,948 |
1,888 |
1,900 |
-1.50% |
22,100 |
| 2024/4/11 |
1,885 |
1,941 |
1,850 |
1,929 |
+2.28% |
48,900 |
| 2024/4/10 |
1,836 |
1,887 |
1,820 |
1,886 |
+3.40% |
53,300 |
| 2024/4/9 |
1,800 |
1,836 |
1,780 |
1,824 |
+2.30% |
23,100 |
| 2024/4/8 |
1,788 |
1,828 |
1,766 |
1,783 |
-0.28% |
31,800 |
| 2024/4/5 |
1,758 |
1,788 |
1,734 |
1,788 |
-0.28% |
33,000 |
|
