| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,430 |
1,446 |
1,430 |
1,430 |
-0.90% |
11,500 |
| 2024/10/3 |
1,445 |
1,445 |
1,424 |
1,443 |
+0.42% |
8,800 |
| 2024/10/2 |
1,447 |
1,454 |
1,427 |
1,437 |
-0.76% |
12,100 |
| 2024/10/1 |
1,428 |
1,450 |
1,421 |
1,448 |
+2.12% |
10,100 |
| 2024/9/30 |
1,408 |
1,430 |
1,398 |
1,418 |
-1.66% |
16,300 |
| 2024/9/27 |
1,468 |
1,480 |
1,442 |
1,442 |
-2.30% |
6,900 |
| 2024/9/26 |
1,464 |
1,476 |
1,450 |
1,476 |
+1.44% |
8,500 |
| 2024/9/25 |
1,460 |
1,460 |
1,410 |
1,455 |
-0.34% |
9,000 |
| 2024/9/24 |
1,485 |
1,489 |
1,457 |
1,460 |
+0.69% |
9,400 |
| 2024/9/20 |
1,436 |
1,456 |
1,416 |
1,450 |
+1.90% |
11,500 |
| 2024/9/19 |
1,390 |
1,427 |
1,388 |
1,423 |
+2.52% |
17,000 |
| 2024/9/18 |
1,399 |
1,407 |
1,369 |
1,388 |
-0.14% |
10,600 |
| 2024/9/17 |
1,390 |
1,404 |
1,361 |
1,390 |
+0.72% |
28,000 |
| 2024/9/13 |
1,386 |
1,391 |
1,361 |
1,380 |
+0.22% |
19,700 |
| 2024/9/12 |
1,394 |
1,433 |
1,377 |
1,377 |
+0.51% |
72,700 |
| 2024/9/11 |
1,401 |
1,401 |
1,353 |
1,370 |
-2.49% |
11,300 |
| 2024/9/10 |
1,401 |
1,416 |
1,399 |
1,405 |
+0.29% |
3,800 |
| 2024/9/9 |
1,367 |
1,414 |
1,352 |
1,401 |
+0.29% |
14,200 |
| 2024/9/6 |
1,439 |
1,439 |
1,394 |
1,397 |
-2.38% |
13,600 |
| 2024/9/5 |
1,436 |
1,453 |
1,406 |
1,431 |
-1.51% |
10,500 |
| 2024/9/4 |
1,438 |
1,467 |
1,438 |
1,453 |
-2.68% |
15,100 |
| 2024/9/3 |
1,489 |
1,499 |
1,484 |
1,493 |
+0.27% |
3,700 |
| 2024/9/2 |
1,512 |
1,542 |
1,466 |
1,489 |
-0.40% |
18,500 |
| 2024/8/30 |
1,469 |
1,545 |
1,466 |
1,495 |
+2.19% |
20,500 |
| 2024/8/29 |
1,450 |
1,467 |
1,450 |
1,463 |
+0.34% |
3,700 |
| 2024/8/28 |
1,465 |
1,468 |
1,443 |
1,458 |
-1.22% |
5,700 |
| 2024/8/27 |
1,423 |
1,480 |
1,421 |
1,476 |
+3.87% |
18,500 |
| 2024/8/26 |
1,441 |
1,441 |
1,411 |
1,421 |
-1.46% |
11,400 |
| 2024/8/23 |
1,432 |
1,443 |
1,403 |
1,442 |
+0.70% |
13,700 |
| 2024/8/22 |
1,429 |
1,458 |
1,421 |
1,432 |
+0.28% |
9,100 |
| 2024/8/21 |
1,426 |
1,435 |
1,413 |
1,428 |
+0.00% |
14,700 |
| 2024/8/20 |
1,443 |
1,448 |
1,428 |
1,428 |
-0.42% |
8,100 |
| 2024/8/19 |
1,482 |
1,484 |
1,433 |
1,434 |
-3.43% |
11,200 |
| 2024/8/16 |
1,466 |
1,497 |
1,466 |
1,485 |
+2.41% |
18,300 |
| 2024/8/15 |
1,443 |
1,460 |
1,430 |
1,450 |
-0.41% |
18,500 |
| 2024/8/14 |
1,469 |
1,469 |
1,436 |
1,456 |
-1.36% |
17,000 |
| 2024/8/13 |
1,453 |
1,487 |
1,429 |
1,476 |
-0.47% |
39,300 |
| 2024/8/9 |
1,490 |
1,534 |
1,471 |
1,483 |
-0.07% |
19,000 |
| 2024/8/8 |
1,428 |
1,497 |
1,428 |
1,484 |
+1.78% |
15,700 |
| 2024/8/7 |
1,400 |
1,500 |
1,370 |
1,458 |
+6.42% |
40,100 |
| 2024/8/6 |
1,315 |
1,448 |
1,315 |
1,370 |
+11.84% |
60,200 |
| 2024/8/5 |
1,414 |
1,448 |
1,181 |
1,225 |
-18.87% |
264,900 |
| 2024/8/2 |
1,513 |
1,547 |
1,491 |
1,510 |
-5.15% |
53,300 |
| 2024/8/1 |
1,621 |
1,642 |
1,558 |
1,592 |
-2.63% |
22,500 |
| 2024/7/31 |
1,623 |
1,645 |
1,621 |
1,635 |
+0.80% |
22,600 |
| 2024/7/30 |
1,646 |
1,646 |
1,621 |
1,622 |
-1.52% |
8,900 |
| 2024/7/29 |
1,639 |
1,655 |
1,620 |
1,647 |
+1.23% |
15,800 |
| 2024/7/26 |
1,593 |
1,648 |
1,568 |
1,627 |
+3.11% |
29,100 |
| 2024/7/25 |
1,570 |
1,588 |
1,554 |
1,578 |
-1.25% |
41,900 |
| 2024/7/24 |
1,613 |
1,628 |
1,585 |
1,598 |
-0.50% |
17,800 |
| 2024/7/23 |
1,640 |
1,650 |
1,601 |
1,606 |
-1.29% |
12,800 |
| 2024/7/22 |
1,670 |
1,670 |
1,617 |
1,627 |
-1.81% |
14,300 |
| 2024/7/19 |
1,643 |
1,666 |
1,630 |
1,657 |
+1.16% |
11,600 |
| 2024/7/18 |
1,628 |
1,647 |
1,613 |
1,638 |
-0.73% |
29,700 |
| 2024/7/17 |
1,698 |
1,702 |
1,625 |
1,650 |
-3.06% |
39,900 |
| 2024/7/16 |
1,675 |
1,709 |
1,660 |
1,702 |
+1.61% |
27,100 |
| 2024/7/12 |
1,663 |
1,688 |
1,645 |
1,675 |
-0.30% |
33,300 |
| 2024/7/11 |
1,726 |
1,735 |
1,669 |
1,680 |
-2.55% |
46,600 |
| 2024/7/10 |
1,667 |
1,734 |
1,660 |
1,724 |
+3.98% |
63,800 |
| 2024/7/9 |
1,648 |
1,674 |
1,639 |
1,658 |
+1.47% |
36,300 |
| 2024/7/8 |
1,611 |
1,645 |
1,601 |
1,634 |
+2.06% |
36,300 |
| 2024/7/5 |
1,610 |
1,613 |
1,580 |
1,601 |
-1.36% |
34,200 |
| 2024/7/4 |
1,585 |
1,633 |
1,571 |
1,623 |
+2.40% |
61,500 |
| 2024/7/3 |
1,560 |
1,592 |
1,560 |
1,585 |
+2.06% |
30,900 |
| 2024/7/2 |
1,515 |
1,553 |
1,515 |
1,553 |
+2.51% |
50,900 |
| 2024/7/1 |
1,499 |
1,535 |
1,498 |
1,515 |
+1.61% |
56,200 |
| 2024/6/28 |
1,472 |
1,500 |
1,468 |
1,491 |
+0.95% |
37,000 |
| 2024/6/27 |
1,466 |
1,492 |
1,466 |
1,477 |
+0.48% |
31,800 |
| 2024/6/26 |
1,448 |
1,479 |
1,445 |
1,470 |
+1.80% |
43,600 |
| 2024/6/25 |
1,425 |
1,457 |
1,425 |
1,444 |
+1.48% |
64,800 |
| 2024/6/24 |
1,410 |
1,428 |
1,403 |
1,423 |
+0.21% |
80,100 |
| 2024/6/21 |
1,386 |
1,438 |
1,383 |
1,420 |
+3.20% |
525,900 |
| 2024/6/20 |
1,400 |
1,410 |
1,372 |
1,376 |
-3.23% |
231,300 |
| 2024/6/19 |
1,445 |
1,464 |
1,422 |
1,422 |
-2.00% |
34,400 |
| 2024/6/18 |
1,485 |
1,500 |
1,441 |
1,451 |
-2.29% |
20,500 |
| 2024/6/17 |
1,441 |
1,496 |
1,415 |
1,485 |
-3.32% |
43,900 |
| 2024/6/14 |
1,462 |
1,550 |
1,462 |
1,536 |
+5.21% |
22,500 |
| 2024/6/13 |
1,456 |
1,489 |
1,448 |
1,460 |
+0.55% |
13,800 |
| 2024/6/12 |
1,441 |
1,455 |
1,441 |
1,452 |
+0.76% |
5,100 |
| 2024/6/11 |
1,443 |
1,450 |
1,433 |
1,441 |
-0.14% |
9,200 |
| 2024/6/10 |
1,447 |
1,458 |
1,437 |
1,443 |
-0.35% |
6,100 |
| 2024/6/7 |
1,420 |
1,448 |
1,420 |
1,448 |
+1.97% |
13,900 |
| 2024/6/6 |
1,448 |
1,448 |
1,420 |
1,420 |
-1.25% |
10,800 |
| 2024/6/5 |
1,448 |
1,456 |
1,438 |
1,438 |
-0.96% |
8,700 |
| 2024/6/4 |
1,458 |
1,462 |
1,447 |
1,452 |
-0.48% |
7,400 |
| 2024/6/3 |
1,463 |
1,467 |
1,455 |
1,459 |
+1.18% |
9,200 |
| 2024/5/31 |
1,408 |
1,446 |
1,408 |
1,442 |
+2.63% |
14,700 |
| 2024/5/30 |
1,420 |
1,420 |
1,371 |
1,405 |
-1.40% |
38,700 |
| 2024/5/29 |
1,429 |
1,446 |
1,414 |
1,425 |
+0.85% |
13,700 |
| 2024/5/28 |
1,403 |
1,431 |
1,403 |
1,413 |
+0.78% |
12,500 |
| 2024/5/27 |
1,409 |
1,422 |
1,392 |
1,402 |
-0.36% |
19,900 |
| 2024/5/24 |
1,426 |
1,426 |
1,404 |
1,407 |
-1.33% |
8,800 |
| 2024/5/23 |
1,435 |
1,435 |
1,401 |
1,426 |
-0.28% |
18,300 |
| 2024/5/22 |
1,433 |
1,439 |
1,426 |
1,430 |
-0.14% |
12,600 |
| 2024/5/21 |
1,487 |
1,501 |
1,431 |
1,432 |
-3.70% |
51,500 |
| 2024/5/20 |
1,500 |
1,500 |
1,471 |
1,487 |
+0.13% |
28,500 |
| 2024/5/17 |
1,430 |
1,488 |
1,416 |
1,485 |
+5.47% |
51,600 |
| 2024/5/16 |
1,525 |
1,525 |
1,403 |
1,408 |
+7.07% |
244,800 |
| 2024/5/15 |
1,340 |
1,375 |
1,306 |
1,315 |
-2.74% |
190,800 |
| 2024/5/14 |
1,388 |
1,389 |
1,348 |
1,352 |
-4.11% |
48,700 |
| 2024/5/13 |
1,400 |
1,416 |
1,381 |
1,410 |
-0.35% |
22,800 |
| 2024/5/10 |
1,411 |
1,446 |
1,394 |
1,415 |
-2.41% |
34,300 |
| 2024/5/9 |
1,497 |
1,497 |
1,430 |
1,450 |
+12.58% |
81,400 |
| 2024/5/8 |
1,285 |
1,297 |
1,275 |
1,288 |
+0.00% |
2,800 |
| 2024/5/7 |
1,290 |
1,291 |
1,285 |
1,288 |
+0.31% |
2,100 |
| 2024/5/2 |
1,290 |
1,290 |
1,284 |
1,284 |
-0.47% |
700 |
| 2024/5/1 |
1,281 |
1,290 |
1,281 |
1,290 |
-0.31% |
1,500 |
| 2024/4/30 |
1,310 |
1,310 |
1,293 |
1,294 |
-1.07% |
4,900 |
| 2024/4/26 |
1,290 |
1,308 |
1,276 |
1,308 |
+1.16% |
3,200 |
| 2024/4/25 |
1,303 |
1,303 |
1,283 |
1,293 |
-0.54% |
1,500 |
| 2024/4/24 |
1,290 |
1,305 |
1,290 |
1,300 |
+0.93% |
3,700 |
| 2024/4/23 |
1,309 |
1,309 |
1,282 |
1,288 |
-0.23% |
3,500 |
| 2024/4/22 |
1,284 |
1,291 |
1,266 |
1,291 |
+0.55% |
7,100 |
| 2024/4/19 |
1,302 |
1,314 |
1,270 |
1,284 |
-2.43% |
7,400 |
| 2024/4/18 |
1,284 |
1,316 |
1,280 |
1,316 |
+2.57% |
6,700 |
| 2024/4/17 |
1,294 |
1,303 |
1,275 |
1,283 |
-0.85% |
7,300 |
| 2024/4/16 |
1,300 |
1,304 |
1,275 |
1,294 |
-0.31% |
5,100 |
| 2024/4/15 |
1,311 |
1,311 |
1,298 |
1,298 |
-0.99% |
3,100 |
| 2024/4/12 |
1,310 |
1,316 |
1,300 |
1,311 |
+0.08% |
3,400 |
| 2024/4/11 |
1,305 |
1,310 |
1,300 |
1,310 |
-0.23% |
3,500 |
| 2024/4/10 |
1,304 |
1,313 |
1,302 |
1,313 |
+1.00% |
1,500 |
| 2024/4/9 |
1,305 |
1,310 |
1,295 |
1,300 |
+0.08% |
3,100 |
| 2024/4/8 |
1,276 |
1,299 |
1,275 |
1,299 |
+0.62% |
5,900 |
|
