| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
1,922 |
1,922 |
1,908 |
1,920 |
+0.00% |
13,300 |
| 2024/10/4 |
1,932 |
1,932 |
1,913 |
1,920 |
-0.62% |
12,700 |
| 2024/10/3 |
1,936 |
1,936 |
1,920 |
1,932 |
+1.10% |
9,300 |
| 2024/10/2 |
1,909 |
1,932 |
1,907 |
1,911 |
-0.88% |
15,000 |
| 2024/10/1 |
1,920 |
1,929 |
1,906 |
1,928 |
+0.94% |
13,200 |
| 2024/9/30 |
1,956 |
1,957 |
1,910 |
1,910 |
-2.85% |
17,400 |
| 2024/9/27 |
1,989 |
1,989 |
1,949 |
1,966 |
-1.16% |
42,800 |
| 2024/9/26 |
1,950 |
1,997 |
1,950 |
1,989 |
+0.81% |
79,000 |
| 2024/9/25 |
1,948 |
1,974 |
1,948 |
1,973 |
+0.97% |
38,200 |
| 2024/9/24 |
1,947 |
1,955 |
1,929 |
1,954 |
+0.72% |
34,500 |
| 2024/9/20 |
1,952 |
1,964 |
1,895 |
1,940 |
+0.26% |
52,600 |
| 2024/9/19 |
1,956 |
1,956 |
1,925 |
1,935 |
-0.41% |
30,300 |
| 2024/9/18 |
1,952 |
1,953 |
1,920 |
1,943 |
+0.78% |
15,900 |
| 2024/9/17 |
1,927 |
1,939 |
1,901 |
1,928 |
+0.73% |
25,500 |
| 2024/9/13 |
1,934 |
1,939 |
1,909 |
1,914 |
-0.93% |
23,900 |
| 2024/9/12 |
1,955 |
1,959 |
1,922 |
1,932 |
+0.36% |
15,700 |
| 2024/9/11 |
1,939 |
1,959 |
1,907 |
1,925 |
-0.72% |
21,400 |
| 2024/9/10 |
1,944 |
1,951 |
1,931 |
1,939 |
-0.41% |
12,300 |
| 2024/9/9 |
1,928 |
1,951 |
1,918 |
1,947 |
-0.51% |
21,400 |
| 2024/9/6 |
1,967 |
1,969 |
1,942 |
1,957 |
-0.56% |
13,800 |
| 2024/9/5 |
1,945 |
1,988 |
1,945 |
1,968 |
+1.18% |
12,100 |
| 2024/9/4 |
1,959 |
1,972 |
1,944 |
1,945 |
-1.67% |
13,500 |
| 2024/9/3 |
1,955 |
1,978 |
1,955 |
1,978 |
+1.07% |
10,000 |
| 2024/9/2 |
1,986 |
1,986 |
1,940 |
1,957 |
-0.71% |
18,000 |
| 2024/8/30 |
1,990 |
2,005 |
1,971 |
1,971 |
-0.71% |
14,800 |
| 2024/8/29 |
2,000 |
2,012 |
1,980 |
1,985 |
-2.17% |
18,500 |
| 2024/8/28 |
2,037 |
2,037 |
2,000 |
2,029 |
-1.27% |
14,500 |
| 2024/8/27 |
2,012 |
2,064 |
2,005 |
2,055 |
+2.29% |
43,300 |
| 2024/8/26 |
1,982 |
2,021 |
1,979 |
2,009 |
+1.88% |
39,800 |
| 2024/8/23 |
1,960 |
1,972 |
1,954 |
1,972 |
+0.31% |
14,500 |
| 2024/8/22 |
1,933 |
1,966 |
1,933 |
1,966 |
+1.87% |
15,400 |
| 2024/8/21 |
1,920 |
1,940 |
1,920 |
1,930 |
+0.05% |
13,300 |
| 2024/8/20 |
1,907 |
1,935 |
1,907 |
1,929 |
+2.01% |
17,900 |
| 2024/8/19 |
1,897 |
1,912 |
1,889 |
1,891 |
-0.32% |
20,000 |
| 2024/8/16 |
1,863 |
1,897 |
1,856 |
1,897 |
+2.82% |
13,800 |
| 2024/8/15 |
1,837 |
1,857 |
1,837 |
1,845 |
+0.44% |
11,900 |
| 2024/8/14 |
1,820 |
1,854 |
1,820 |
1,837 |
+0.49% |
20,500 |
| 2024/8/13 |
1,825 |
1,842 |
1,810 |
1,828 |
+0.44% |
12,400 |
| 2024/8/9 |
1,837 |
1,867 |
1,792 |
1,820 |
-0.93% |
32,200 |
| 2024/8/8 |
1,778 |
1,888 |
1,770 |
1,837 |
+1.89% |
35,700 |
| 2024/8/7 |
1,780 |
1,850 |
1,769 |
1,803 |
+1.46% |
18,100 |
| 2024/8/6 |
1,749 |
1,809 |
1,749 |
1,777 |
+3.98% |
22,100 |
| 2024/8/5 |
1,757 |
1,787 |
1,688 |
1,709 |
-4.90% |
29,500 |
| 2024/8/2 |
1,834 |
1,837 |
1,797 |
1,797 |
-3.65% |
22,100 |
| 2024/8/1 |
1,926 |
1,926 |
1,859 |
1,865 |
-3.27% |
27,800 |
| 2024/7/31 |
1,898 |
1,932 |
1,898 |
1,928 |
+1.63% |
16,000 |
| 2024/7/30 |
1,901 |
1,905 |
1,886 |
1,897 |
-0.78% |
11,000 |
| 2024/7/29 |
1,875 |
1,912 |
1,875 |
1,912 |
+2.25% |
7,900 |
| 2024/7/26 |
1,889 |
1,896 |
1,870 |
1,870 |
-0.80% |
9,800 |
| 2024/7/25 |
1,910 |
1,919 |
1,884 |
1,885 |
-1.41% |
20,900 |
| 2024/7/24 |
1,928 |
1,940 |
1,910 |
1,912 |
-0.83% |
16,700 |
| 2024/7/23 |
1,928 |
1,936 |
1,921 |
1,928 |
+0.52% |
9,500 |
| 2024/7/22 |
1,953 |
1,953 |
1,916 |
1,918 |
-1.49% |
31,700 |
| 2024/7/19 |
1,937 |
1,950 |
1,930 |
1,947 |
+0.52% |
15,800 |
| 2024/7/18 |
1,922 |
1,950 |
1,922 |
1,937 |
+0.73% |
12,400 |
| 2024/7/17 |
1,913 |
1,931 |
1,913 |
1,923 |
+0.68% |
12,100 |
| 2024/7/16 |
1,907 |
1,923 |
1,907 |
1,910 |
+0.16% |
10,900 |
| 2024/7/12 |
1,904 |
1,930 |
1,904 |
1,907 |
+0.16% |
8,400 |
| 2024/7/11 |
1,920 |
1,929 |
1,900 |
1,904 |
+0.11% |
12,500 |
| 2024/7/10 |
1,911 |
1,914 |
1,896 |
1,902 |
-0.47% |
16,600 |
| 2024/7/9 |
1,900 |
1,926 |
1,880 |
1,911 |
-0.98% |
20,000 |
| 2024/7/8 |
1,900 |
1,949 |
1,894 |
1,930 |
+2.82% |
39,400 |
| 2024/7/5 |
1,899 |
1,899 |
1,875 |
1,877 |
-1.16% |
9,600 |
| 2024/7/4 |
1,889 |
1,899 |
1,885 |
1,899 |
+0.48% |
10,800 |
| 2024/7/3 |
1,890 |
1,900 |
1,890 |
1,890 |
+0.00% |
9,500 |
| 2024/7/2 |
1,905 |
1,910 |
1,890 |
1,890 |
-0.84% |
13,900 |
| 2024/7/1 |
1,927 |
1,932 |
1,896 |
1,906 |
-0.88% |
16,900 |
| 2024/6/28 |
1,958 |
1,958 |
1,905 |
1,923 |
-1.74% |
19,900 |
| 2024/6/27 |
1,964 |
1,970 |
1,934 |
1,957 |
-0.36% |
16,600 |
| 2024/6/26 |
1,948 |
1,969 |
1,920 |
1,964 |
+0.82% |
45,800 |
| 2024/6/25 |
1,923 |
1,948 |
1,923 |
1,948 |
+2.69% |
32,800 |
| 2024/6/24 |
1,896 |
1,900 |
1,876 |
1,897 |
+0.37% |
25,200 |
| 2024/6/21 |
1,909 |
1,919 |
1,889 |
1,890 |
-0.53% |
17,700 |
| 2024/6/20 |
1,914 |
1,917 |
1,888 |
1,900 |
-0.63% |
16,100 |
| 2024/6/19 |
1,891 |
1,912 |
1,891 |
1,912 |
+1.11% |
18,900 |
| 2024/6/18 |
1,893 |
1,906 |
1,889 |
1,891 |
+0.59% |
20,800 |
| 2024/6/17 |
1,873 |
1,888 |
1,867 |
1,880 |
+0.48% |
25,200 |
| 2024/6/14 |
1,835 |
1,872 |
1,830 |
1,871 |
+1.63% |
26,700 |
| 2024/6/13 |
1,847 |
1,847 |
1,820 |
1,841 |
-0.86% |
26,700 |
| 2024/6/12 |
1,850 |
1,862 |
1,837 |
1,857 |
+1.53% |
26,900 |
| 2024/6/11 |
1,830 |
1,833 |
1,823 |
1,829 |
+0.22% |
13,700 |
| 2024/6/10 |
1,800 |
1,827 |
1,785 |
1,825 |
+2.24% |
35,200 |
| 2024/6/7 |
1,810 |
1,810 |
1,785 |
1,785 |
-0.83% |
14,500 |
| 2024/6/6 |
1,802 |
1,804 |
1,785 |
1,800 |
-0.11% |
16,700 |
| 2024/6/5 |
1,811 |
1,811 |
1,793 |
1,802 |
-0.50% |
15,300 |
| 2024/6/4 |
1,796 |
1,816 |
1,795 |
1,811 |
+0.84% |
15,600 |
| 2024/6/3 |
1,795 |
1,807 |
1,790 |
1,796 |
+0.50% |
18,200 |
| 2024/5/31 |
1,779 |
1,789 |
1,777 |
1,787 |
+0.73% |
15,800 |
| 2024/5/30 |
1,753 |
1,774 |
1,748 |
1,774 |
+1.14% |
17,500 |
| 2024/5/29 |
1,785 |
1,788 |
1,754 |
1,754 |
-1.74% |
18,600 |
| 2024/5/28 |
1,790 |
1,791 |
1,781 |
1,785 |
+0.00% |
11,600 |
| 2024/5/27 |
1,787 |
1,789 |
1,777 |
1,785 |
+0.28% |
12,500 |
| 2024/5/24 |
1,777 |
1,780 |
1,769 |
1,780 |
-0.28% |
9,900 |
| 2024/5/23 |
1,775 |
1,785 |
1,765 |
1,785 |
+0.62% |
12,100 |
| 2024/5/22 |
1,786 |
1,786 |
1,765 |
1,774 |
-0.73% |
24,300 |
| 2024/5/21 |
1,785 |
1,791 |
1,781 |
1,787 |
+0.68% |
15,100 |
| 2024/5/20 |
1,766 |
1,785 |
1,764 |
1,775 |
+0.45% |
26,400 |
| 2024/5/17 |
1,757 |
1,767 |
1,742 |
1,767 |
+0.57% |
12,700 |
| 2024/5/16 |
1,753 |
1,764 |
1,740 |
1,757 |
+0.63% |
24,600 |
| 2024/5/15 |
1,770 |
1,770 |
1,742 |
1,746 |
-1.08% |
44,300 |
| 2024/5/14 |
1,779 |
1,784 |
1,752 |
1,765 |
-0.68% |
68,400 |
| 2024/5/13 |
1,861 |
1,997 |
1,777 |
1,777 |
-4.31% |
245,100 |
| 2024/5/10 |
1,865 |
1,868 |
1,848 |
1,857 |
-0.43% |
19,500 |
| 2024/5/9 |
1,855 |
1,880 |
1,855 |
1,865 |
+0.38% |
14,100 |
| 2024/5/8 |
1,865 |
1,868 |
1,856 |
1,858 |
-0.38% |
20,300 |
| 2024/5/7 |
1,882 |
1,882 |
1,864 |
1,865 |
-1.17% |
15,600 |
| 2024/5/2 |
1,903 |
1,903 |
1,887 |
1,887 |
-0.89% |
10,400 |
| 2024/5/1 |
1,903 |
1,913 |
1,896 |
1,904 |
-0.42% |
12,600 |
| 2024/4/30 |
1,920 |
1,920 |
1,901 |
1,912 |
+0.31% |
14,600 |
| 2024/4/26 |
1,890 |
1,910 |
1,869 |
1,906 |
+0.58% |
18,300 |
| 2024/4/25 |
1,921 |
1,921 |
1,895 |
1,895 |
-1.20% |
14,600 |
| 2024/4/24 |
1,910 |
1,928 |
1,905 |
1,918 |
+0.42% |
12,300 |
| 2024/4/23 |
1,927 |
1,929 |
1,905 |
1,910 |
-0.88% |
13,400 |
| 2024/4/22 |
1,947 |
1,947 |
1,907 |
1,927 |
+0.42% |
25,800 |
| 2024/4/19 |
1,963 |
1,963 |
1,890 |
1,919 |
-2.39% |
32,000 |
| 2024/4/18 |
1,963 |
1,974 |
1,963 |
1,966 |
+0.41% |
5,500 |
| 2024/4/17 |
1,968 |
1,970 |
1,955 |
1,958 |
-0.61% |
22,300 |
| 2024/4/16 |
1,971 |
1,980 |
1,970 |
1,970 |
-0.61% |
19,500 |
| 2024/4/15 |
1,968 |
1,984 |
1,968 |
1,982 |
+0.00% |
11,400 |
| 2024/4/12 |
1,989 |
1,989 |
1,978 |
1,982 |
-0.25% |
9,900 |
| 2024/4/11 |
1,972 |
1,987 |
1,970 |
1,987 |
+0.46% |
15,500 |
| 2024/4/10 |
1,985 |
1,992 |
1,976 |
1,978 |
-0.50% |
16,800 |
| 2024/4/9 |
1,982 |
1,988 |
1,970 |
1,988 |
+0.00% |
19,400 |
|
