| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
1,919 |
1,942 |
1,904 |
1,939 |
+2.43% |
51,100 |
| 2024/10/4 |
1,846 |
1,928 |
1,846 |
1,893 |
+2.77% |
37,500 |
| 2024/10/3 |
1,880 |
1,880 |
1,821 |
1,842 |
+0.00% |
31,300 |
| 2024/10/2 |
1,894 |
1,903 |
1,832 |
1,842 |
-3.81% |
47,700 |
| 2024/10/1 |
1,946 |
1,946 |
1,900 |
1,915 |
-0.21% |
27,400 |
| 2024/9/30 |
1,922 |
1,977 |
1,895 |
1,919 |
-3.81% |
48,900 |
| 2024/9/27 |
2,032 |
2,048 |
1,984 |
1,995 |
-0.50% |
34,500 |
| 2024/9/26 |
1,985 |
2,005 |
1,969 |
2,005 |
+1.52% |
40,500 |
| 2024/9/25 |
2,054 |
2,054 |
1,965 |
1,975 |
-3.14% |
49,300 |
| 2024/9/24 |
2,001 |
2,073 |
1,993 |
2,039 |
+1.95% |
96,200 |
| 2024/9/20 |
2,005 |
2,005 |
1,960 |
2,000 |
-0.10% |
55,400 |
| 2024/9/19 |
1,997 |
2,020 |
1,988 |
2,002 |
+0.25% |
46,100 |
| 2024/9/18 |
2,002 |
2,014 |
1,970 |
1,997 |
+0.40% |
67,000 |
| 2024/9/17 |
1,893 |
2,015 |
1,893 |
1,989 |
+5.63% |
186,500 |
| 2024/9/13 |
1,900 |
1,929 |
1,864 |
1,883 |
-0.89% |
79,200 |
| 2024/9/12 |
1,774 |
1,924 |
1,741 |
1,900 |
+12.16% |
263,200 |
| 2024/9/11 |
1,777 |
1,777 |
1,667 |
1,694 |
-4.78% |
88,500 |
| 2024/9/10 |
1,802 |
1,802 |
1,762 |
1,779 |
+0.06% |
29,400 |
| 2024/9/9 |
1,735 |
1,791 |
1,731 |
1,778 |
-0.56% |
39,300 |
| 2024/9/6 |
1,821 |
1,862 |
1,771 |
1,788 |
-1.65% |
31,900 |
| 2024/9/5 |
1,790 |
1,867 |
1,790 |
1,818 |
+0.33% |
28,900 |
| 2024/9/4 |
1,809 |
1,839 |
1,797 |
1,812 |
-2.00% |
36,900 |
| 2024/9/3 |
1,750 |
1,849 |
1,750 |
1,849 |
+5.54% |
33,600 |
| 2024/9/2 |
1,833 |
1,842 |
1,752 |
1,752 |
-4.52% |
70,200 |
| 2024/8/30 |
1,855 |
1,893 |
1,835 |
1,835 |
-0.76% |
64,000 |
| 2024/8/29 |
1,880 |
1,896 |
1,832 |
1,849 |
-3.24% |
85,200 |
| 2024/8/28 |
1,920 |
1,924 |
1,900 |
1,911 |
-0.16% |
27,000 |
| 2024/8/27 |
1,916 |
1,934 |
1,888 |
1,914 |
-0.10% |
23,600 |
| 2024/8/26 |
1,875 |
1,923 |
1,861 |
1,916 |
+2.35% |
51,800 |
| 2024/8/23 |
1,880 |
1,895 |
1,840 |
1,872 |
-0.58% |
39,900 |
| 2024/8/22 |
1,880 |
1,899 |
1,856 |
1,883 |
+0.16% |
38,800 |
| 2024/8/21 |
1,865 |
1,890 |
1,855 |
1,880 |
+0.27% |
35,000 |
| 2024/8/20 |
1,808 |
1,893 |
1,807 |
1,875 |
+3.36% |
64,500 |
| 2024/8/19 |
1,787 |
1,840 |
1,787 |
1,814 |
+1.51% |
47,700 |
| 2024/8/16 |
1,710 |
1,789 |
1,710 |
1,787 |
+4.56% |
56,200 |
| 2024/8/15 |
1,697 |
1,709 |
1,668 |
1,709 |
-0.06% |
20,800 |
| 2024/8/14 |
1,692 |
1,729 |
1,668 |
1,710 |
+0.83% |
24,500 |
| 2024/8/13 |
1,683 |
1,714 |
1,653 |
1,696 |
+3.23% |
35,300 |
| 2024/8/9 |
1,602 |
1,686 |
1,579 |
1,643 |
+5.19% |
53,500 |
| 2024/8/8 |
1,555 |
1,611 |
1,545 |
1,562 |
-2.07% |
25,200 |
| 2024/8/7 |
1,599 |
1,640 |
1,582 |
1,595 |
-2.27% |
36,200 |
| 2024/8/6 |
1,562 |
1,655 |
1,562 |
1,632 |
+7.23% |
72,800 |
| 2024/8/5 |
1,530 |
1,612 |
1,483 |
1,522 |
-7.53% |
67,700 |
| 2024/8/2 |
1,662 |
1,698 |
1,646 |
1,646 |
-5.51% |
34,500 |
| 2024/8/1 |
1,757 |
1,760 |
1,708 |
1,742 |
-1.02% |
31,200 |
| 2024/7/31 |
1,676 |
1,760 |
1,657 |
1,760 |
+4.14% |
34,000 |
| 2024/7/30 |
1,708 |
1,719 |
1,682 |
1,690 |
-1.92% |
29,200 |
| 2024/7/29 |
1,745 |
1,747 |
1,700 |
1,723 |
-1.43% |
68,000 |
| 2024/7/26 |
1,755 |
1,775 |
1,743 |
1,748 |
-0.74% |
37,500 |
| 2024/7/25 |
1,702 |
1,776 |
1,698 |
1,761 |
+2.50% |
60,500 |
| 2024/7/24 |
1,724 |
1,779 |
1,713 |
1,718 |
-0.41% |
37,000 |
| 2024/7/23 |
1,751 |
1,751 |
1,703 |
1,725 |
-0.63% |
51,200 |
| 2024/7/22 |
1,773 |
1,786 |
1,731 |
1,736 |
-2.53% |
32,400 |
| 2024/7/19 |
1,798 |
1,825 |
1,762 |
1,781 |
+1.31% |
62,900 |
| 2024/7/18 |
1,812 |
1,831 |
1,755 |
1,758 |
-5.08% |
77,400 |
| 2024/7/17 |
1,842 |
1,884 |
1,832 |
1,852 |
+0.65% |
70,800 |
| 2024/7/16 |
1,785 |
1,860 |
1,785 |
1,840 |
+3.66% |
63,700 |
| 2024/7/12 |
1,803 |
1,823 |
1,766 |
1,775 |
-1.88% |
66,700 |
| 2024/7/11 |
1,818 |
1,828 |
1,782 |
1,809 |
+0.39% |
71,900 |
| 2024/7/10 |
1,800 |
1,810 |
1,782 |
1,802 |
+0.17% |
44,500 |
| 2024/7/9 |
1,780 |
1,820 |
1,765 |
1,799 |
+1.52% |
78,500 |
| 2024/7/8 |
1,734 |
1,784 |
1,696 |
1,772 |
+4.54% |
85,700 |
| 2024/7/5 |
1,778 |
1,778 |
1,691 |
1,695 |
-5.41% |
67,600 |
| 2024/7/4 |
1,827 |
1,830 |
1,790 |
1,792 |
-0.88% |
73,200 |
| 2024/7/3 |
1,767 |
1,808 |
1,745 |
1,808 |
+2.32% |
73,300 |
| 2024/7/2 |
1,750 |
1,767 |
1,741 |
1,767 |
+1.55% |
56,100 |
| 2024/7/1 |
1,704 |
1,758 |
1,704 |
1,740 |
+3.33% |
76,100 |
| 2024/6/28 |
1,690 |
1,690 |
1,659 |
1,684 |
+0.90% |
21,300 |
| 2024/6/27 |
1,664 |
1,687 |
1,654 |
1,669 |
+0.30% |
31,100 |
| 2024/6/26 |
1,696 |
1,707 |
1,652 |
1,664 |
-1.48% |
34,100 |
| 2024/6/25 |
1,660 |
1,698 |
1,660 |
1,689 |
+2.30% |
53,300 |
| 2024/6/24 |
1,603 |
1,656 |
1,562 |
1,651 |
+4.10% |
83,700 |
| 2024/6/21 |
1,605 |
1,616 |
1,586 |
1,586 |
-1.80% |
31,400 |
| 2024/6/20 |
1,601 |
1,630 |
1,591 |
1,615 |
+0.87% |
46,600 |
| 2024/6/19 |
1,629 |
1,676 |
1,586 |
1,601 |
-1.48% |
63,500 |
| 2024/6/18 |
1,650 |
1,680 |
1,621 |
1,625 |
-1.28% |
120,000 |
| 2024/6/17 |
1,600 |
1,646 |
1,594 |
1,646 |
+9.88% |
241,400 |
| 2024/6/14 |
1,409 |
1,498 |
1,409 |
1,498 |
+7.31% |
111,800 |
| 2024/6/13 |
1,383 |
1,398 |
1,378 |
1,396 |
+1.60% |
17,200 |
| 2024/6/12 |
1,370 |
1,384 |
1,353 |
1,374 |
-0.43% |
31,600 |
| 2024/6/11 |
1,440 |
1,440 |
1,378 |
1,380 |
-4.17% |
52,100 |
| 2024/6/10 |
1,403 |
1,440 |
1,401 |
1,440 |
+2.35% |
36,100 |
| 2024/6/7 |
1,420 |
1,463 |
1,402 |
1,407 |
-0.78% |
45,100 |
| 2024/6/6 |
1,480 |
1,485 |
1,411 |
1,418 |
-4.32% |
47,300 |
| 2024/6/5 |
1,500 |
1,521 |
1,474 |
1,482 |
-2.56% |
54,900 |
| 2024/6/4 |
1,511 |
1,566 |
1,511 |
1,521 |
+2.63% |
75,100 |
| 2024/6/3 |
1,465 |
1,487 |
1,445 |
1,482 |
+0.61% |
29,100 |
| 2024/5/31 |
1,440 |
1,480 |
1,438 |
1,473 |
+3.22% |
30,600 |
| 2024/5/30 |
1,339 |
1,438 |
1,333 |
1,427 |
+6.57% |
66,900 |
| 2024/5/29 |
1,357 |
1,391 |
1,327 |
1,339 |
-0.52% |
40,100 |
| 2024/5/28 |
1,353 |
1,370 |
1,342 |
1,346 |
-0.52% |
25,200 |
| 2024/5/27 |
1,392 |
1,392 |
1,337 |
1,353 |
-3.29% |
22,900 |
| 2024/5/24 |
1,383 |
1,409 |
1,370 |
1,399 |
-0.71% |
38,900 |
| 2024/5/23 |
1,445 |
1,446 |
1,409 |
1,409 |
-2.15% |
30,700 |
| 2024/5/22 |
1,428 |
1,452 |
1,421 |
1,440 |
-0.14% |
22,300 |
| 2024/5/21 |
1,470 |
1,479 |
1,416 |
1,442 |
-1.50% |
40,700 |
| 2024/5/20 |
1,499 |
1,513 |
1,437 |
1,464 |
-2.33% |
46,100 |
| 2024/5/17 |
1,509 |
1,514 |
1,499 |
1,499 |
-1.19% |
11,300 |
| 2024/5/16 |
1,520 |
1,526 |
1,500 |
1,517 |
+0.40% |
17,900 |
| 2024/5/15 |
1,512 |
1,524 |
1,503 |
1,511 |
-0.59% |
21,500 |
| 2024/5/14 |
1,511 |
1,528 |
1,511 |
1,520 |
+0.26% |
11,800 |
| 2024/5/13 |
1,509 |
1,517 |
1,500 |
1,516 |
+0.46% |
13,400 |
| 2024/5/10 |
1,505 |
1,526 |
1,494 |
1,509 |
+0.13% |
25,700 |
| 2024/5/9 |
1,504 |
1,519 |
1,492 |
1,507 |
-0.40% |
15,600 |
| 2024/5/8 |
1,549 |
1,550 |
1,513 |
1,513 |
-2.07% |
26,300 |
| 2024/5/7 |
1,520 |
1,546 |
1,520 |
1,545 |
+2.32% |
21,300 |
| 2024/5/2 |
1,505 |
1,523 |
1,499 |
1,510 |
+0.94% |
23,600 |
| 2024/5/1 |
1,490 |
1,508 |
1,475 |
1,496 |
+0.07% |
48,500 |
| 2024/4/30 |
1,490 |
1,495 |
1,431 |
1,495 |
+0.20% |
84,100 |
| 2024/4/26 |
1,477 |
1,502 |
1,462 |
1,492 |
-0.40% |
86,900 |
| 2024/4/25 |
1,490 |
1,522 |
1,489 |
1,498 |
-0.33% |
27,500 |
| 2024/4/24 |
1,500 |
1,503 |
1,484 |
1,503 |
+0.74% |
27,500 |
| 2024/4/23 |
1,500 |
1,515 |
1,490 |
1,492 |
-0.47% |
33,700 |
| 2024/4/22 |
1,530 |
1,530 |
1,481 |
1,499 |
-2.22% |
105,200 |
| 2024/4/19 |
1,539 |
1,567 |
1,487 |
1,533 |
-0.39% |
157,100 |
| 2024/4/18 |
1,534 |
1,559 |
1,519 |
1,539 |
+0.26% |
370,800 |
| 2024/4/17 |
1,413 |
1,559 |
1,413 |
1,535 |
+16.02% |
526,200 |
| 2024/4/16 |
1,323 |
1,339 |
1,316 |
1,323 |
-0.45% |
29,000 |
| 2024/4/15 |
1,320 |
1,355 |
1,315 |
1,329 |
-0.89% |
26,600 |
| 2024/4/12 |
1,372 |
1,372 |
1,340 |
1,341 |
-0.52% |
49,800 |
| 2024/4/11 |
1,360 |
1,388 |
1,339 |
1,348 |
-1.75% |
72,200 |
| 2024/4/10 |
1,292 |
1,384 |
1,288 |
1,372 |
+8.72% |
154,300 |
| 2024/4/9 |
1,206 |
1,262 |
1,206 |
1,262 |
+5.43% |
32,000 |
|
