| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,181 |
1,204 |
1,178 |
1,194 |
+0.34% |
185,500 |
| 2024/10/3 |
1,204 |
1,209 |
1,181 |
1,190 |
+1.10% |
210,900 |
| 2024/10/2 |
1,229 |
1,231 |
1,174 |
1,177 |
-5.39% |
350,000 |
| 2024/10/1 |
1,250 |
1,251 |
1,231 |
1,244 |
-0.56% |
179,500 |
| 2024/9/30 |
1,246 |
1,271 |
1,240 |
1,251 |
-2.87% |
202,400 |
| 2024/9/27 |
1,295 |
1,304 |
1,283 |
1,288 |
-0.46% |
168,800 |
| 2024/9/26 |
1,274 |
1,298 |
1,274 |
1,294 |
+2.13% |
222,200 |
| 2024/9/25 |
1,285 |
1,298 |
1,266 |
1,267 |
-2.16% |
203,000 |
| 2024/9/24 |
1,314 |
1,318 |
1,284 |
1,295 |
-1.22% |
144,200 |
| 2024/9/20 |
1,309 |
1,318 |
1,290 |
1,311 |
+0.46% |
158,800 |
| 2024/9/19 |
1,297 |
1,322 |
1,292 |
1,305 |
+1.48% |
224,400 |
| 2024/9/18 |
1,305 |
1,310 |
1,265 |
1,286 |
-1.23% |
204,700 |
| 2024/9/17 |
1,305 |
1,306 |
1,282 |
1,302 |
+1.01% |
267,000 |
| 2024/9/13 |
1,294 |
1,299 |
1,271 |
1,289 |
-1.23% |
266,000 |
| 2024/9/12 |
1,297 |
1,308 |
1,284 |
1,305 |
+2.43% |
254,100 |
| 2024/9/11 |
1,314 |
1,314 |
1,266 |
1,274 |
-3.04% |
241,300 |
| 2024/9/10 |
1,308 |
1,323 |
1,289 |
1,314 |
+0.46% |
180,300 |
| 2024/9/9 |
1,272 |
1,311 |
1,258 |
1,308 |
-1.13% |
244,500 |
| 2024/9/6 |
1,338 |
1,338 |
1,301 |
1,323 |
-0.82% |
195,600 |
| 2024/9/5 |
1,343 |
1,391 |
1,320 |
1,334 |
-0.82% |
310,800 |
| 2024/9/4 |
1,334 |
1,375 |
1,334 |
1,345 |
-1.25% |
222,900 |
| 2024/9/3 |
1,316 |
1,378 |
1,312 |
1,362 |
+4.61% |
414,800 |
| 2024/9/2 |
1,320 |
1,328 |
1,299 |
1,302 |
-0.91% |
116,300 |
| 2024/8/30 |
1,307 |
1,319 |
1,289 |
1,314 |
-0.61% |
212,900 |
| 2024/8/29 |
1,325 |
1,327 |
1,302 |
1,322 |
+0.84% |
175,800 |
| 2024/8/28 |
1,318 |
1,333 |
1,309 |
1,311 |
-0.68% |
156,200 |
| 2024/8/27 |
1,318 |
1,324 |
1,298 |
1,320 |
+0.38% |
264,100 |
| 2024/8/26 |
1,265 |
1,315 |
1,237 |
1,315 |
+4.20% |
310,300 |
| 2024/8/23 |
1,254 |
1,266 |
1,243 |
1,262 |
+1.69% |
172,800 |
| 2024/8/22 |
1,231 |
1,245 |
1,227 |
1,241 |
+0.00% |
175,200 |
| 2024/8/21 |
1,222 |
1,250 |
1,219 |
1,241 |
+0.57% |
193,000 |
| 2024/8/20 |
1,224 |
1,245 |
1,215 |
1,234 |
+2.49% |
212,400 |
| 2024/8/19 |
1,230 |
1,231 |
1,197 |
1,204 |
-2.19% |
269,300 |
| 2024/8/16 |
1,214 |
1,240 |
1,210 |
1,231 |
+3.97% |
260,600 |
| 2024/8/15 |
1,181 |
1,184 |
1,155 |
1,184 |
+1.20% |
323,300 |
| 2024/8/14 |
1,174 |
1,185 |
1,138 |
1,170 |
+0.86% |
405,100 |
| 2024/8/13 |
1,155 |
1,164 |
1,100 |
1,160 |
-2.03% |
503,500 |
| 2024/8/9 |
1,207 |
1,217 |
1,172 |
1,184 |
+0.08% |
380,300 |
| 2024/8/8 |
1,160 |
1,200 |
1,148 |
1,183 |
+0.85% |
286,400 |
| 2024/8/7 |
1,126 |
1,199 |
1,126 |
1,173 |
+0.26% |
448,500 |
| 2024/8/6 |
1,126 |
1,204 |
1,126 |
1,170 |
+12.93% |
488,800 |
| 2024/8/5 |
1,150 |
1,174 |
1,009 |
1,036 |
-15.15% |
679,000 |
| 2024/8/2 |
1,247 |
1,262 |
1,220 |
1,221 |
-4.39% |
523,800 |
| 2024/8/1 |
1,313 |
1,318 |
1,269 |
1,277 |
-4.84% |
524,800 |
| 2024/7/31 |
1,345 |
1,357 |
1,325 |
1,342 |
-0.07% |
326,800 |
| 2024/7/30 |
1,375 |
1,375 |
1,331 |
1,343 |
-2.40% |
210,200 |
| 2024/7/29 |
1,365 |
1,384 |
1,356 |
1,376 |
+1.55% |
288,200 |
| 2024/7/26 |
1,348 |
1,373 |
1,341 |
1,355 |
-0.22% |
294,300 |
| 2024/7/25 |
1,368 |
1,388 |
1,353 |
1,358 |
-1.52% |
299,300 |
| 2024/7/24 |
1,402 |
1,410 |
1,369 |
1,379 |
-1.92% |
355,500 |
| 2024/7/23 |
1,395 |
1,416 |
1,388 |
1,406 |
-0.57% |
440,800 |
| 2024/7/22 |
1,440 |
1,447 |
1,401 |
1,414 |
+1.58% |
536,700 |
| 2024/7/19 |
1,390 |
1,424 |
1,382 |
1,392 |
-1.28% |
443,500 |
| 2024/7/18 |
1,357 |
1,430 |
1,356 |
1,410 |
+4.52% |
707,800 |
| 2024/7/17 |
1,344 |
1,355 |
1,325 |
1,349 |
+1.35% |
280,700 |
| 2024/7/16 |
1,376 |
1,394 |
1,328 |
1,331 |
-2.78% |
474,900 |
| 2024/7/12 |
1,287 |
1,369 |
1,284 |
1,369 |
+6.21% |
601,100 |
| 2024/7/11 |
1,313 |
1,319 |
1,282 |
1,289 |
-1.15% |
322,800 |
| 2024/7/10 |
1,320 |
1,332 |
1,292 |
1,304 |
-1.06% |
344,200 |
| 2024/7/9 |
1,298 |
1,330 |
1,286 |
1,318 |
+1.62% |
384,500 |
| 2024/7/8 |
1,295 |
1,318 |
1,288 |
1,297 |
+0.46% |
478,000 |
| 2024/7/5 |
1,325 |
1,329 |
1,283 |
1,291 |
-1.53% |
430,400 |
| 2024/7/4 |
1,345 |
1,356 |
1,296 |
1,311 |
-1.58% |
596,900 |
| 2024/7/3 |
1,286 |
1,332 |
1,271 |
1,332 |
+3.58% |
718,000 |
| 2024/7/2 |
1,249 |
1,289 |
1,238 |
1,286 |
+4.21% |
681,200 |
| 2024/7/1 |
1,248 |
1,262 |
1,231 |
1,234 |
-0.64% |
277,900 |
| 2024/6/28 |
1,236 |
1,248 |
1,226 |
1,242 |
-0.96% |
440,500 |
| 2024/6/27 |
1,183 |
1,254 |
1,183 |
1,254 |
+4.50% |
945,700 |
| 2024/6/26 |
1,217 |
1,235 |
1,196 |
1,200 |
-1.40% |
769,500 |
| 2024/6/25 |
1,218 |
1,225 |
1,183 |
1,217 |
-0.08% |
829,200 |
| 2024/6/24 |
1,202 |
1,259 |
1,195 |
1,218 |
+6.65% |
2,034,900 |
| 2024/6/21 |
1,151 |
1,172 |
1,139 |
1,142 |
+0.53% |
467,000 |
| 2024/6/20 |
1,123 |
1,137 |
1,117 |
1,136 |
+0.80% |
271,600 |
| 2024/6/19 |
1,130 |
1,149 |
1,126 |
1,127 |
-1.23% |
367,200 |
| 2024/6/18 |
1,157 |
1,169 |
1,131 |
1,141 |
-2.48% |
506,300 |
| 2024/6/17 |
1,222 |
1,225 |
1,161 |
1,170 |
-3.70% |
558,700 |
| 2024/6/14 |
1,202 |
1,250 |
1,200 |
1,215 |
+0.58% |
683,900 |
| 2024/6/13 |
1,174 |
1,214 |
1,163 |
1,208 |
+3.51% |
414,700 |
| 2024/6/12 |
1,173 |
1,184 |
1,165 |
1,167 |
-0.51% |
242,200 |
| 2024/6/11 |
1,190 |
1,206 |
1,169 |
1,173 |
-2.01% |
275,000 |
| 2024/6/10 |
1,190 |
1,212 |
1,185 |
1,197 |
-0.08% |
185,700 |
| 2024/6/7 |
1,190 |
1,201 |
1,185 |
1,198 |
+0.25% |
234,600 |
| 2024/6/6 |
1,232 |
1,237 |
1,195 |
1,195 |
-3.47% |
298,900 |
| 2024/6/5 |
1,228 |
1,251 |
1,228 |
1,238 |
+0.49% |
343,500 |
| 2024/6/4 |
1,201 |
1,246 |
1,201 |
1,232 |
+2.84% |
489,600 |
| 2024/6/3 |
1,162 |
1,204 |
1,154 |
1,198 |
+5.83% |
549,100 |
| 2024/5/31 |
1,149 |
1,157 |
1,108 |
1,132 |
-1.22% |
2,042,600 |
| 2024/5/30 |
1,139 |
1,157 |
1,126 |
1,146 |
-0.95% |
337,000 |
| 2024/5/29 |
1,185 |
1,197 |
1,155 |
1,157 |
-3.50% |
355,200 |
| 2024/5/28 |
1,243 |
1,246 |
1,188 |
1,199 |
-2.76% |
538,100 |
| 2024/5/27 |
1,243 |
1,250 |
1,215 |
1,233 |
-1.04% |
417,300 |
| 2024/5/24 |
1,244 |
1,266 |
1,234 |
1,246 |
-1.27% |
448,300 |
| 2024/5/23 |
1,255 |
1,288 |
1,250 |
1,262 |
-0.71% |
358,700 |
| 2024/5/22 |
1,268 |
1,298 |
1,254 |
1,271 |
+1.76% |
398,600 |
| 2024/5/21 |
1,284 |
1,286 |
1,249 |
1,249 |
-1.58% |
374,400 |
| 2024/5/20 |
1,226 |
1,292 |
1,222 |
1,269 |
+2.50% |
872,700 |
| 2024/5/17 |
1,161 |
1,249 |
1,145 |
1,238 |
+5.18% |
1,184,500 |
| 2024/5/16 |
1,202 |
1,216 |
1,130 |
1,177 |
+4.81% |
1,126,000 |
| 2024/5/15 |
1,165 |
1,165 |
1,104 |
1,123 |
-3.27% |
956,100 |
| 2024/5/14 |
1,126 |
1,161 |
1,123 |
1,161 |
+2.65% |
515,100 |
| 2024/5/13 |
1,139 |
1,146 |
1,125 |
1,131 |
-0.79% |
377,000 |
| 2024/5/10 |
1,156 |
1,164 |
1,134 |
1,140 |
-1.13% |
295,800 |
| 2024/5/9 |
1,155 |
1,170 |
1,142 |
1,153 |
+0.00% |
288,500 |
| 2024/5/8 |
1,155 |
1,182 |
1,152 |
1,153 |
-2.12% |
399,900 |
| 2024/5/7 |
1,167 |
1,178 |
1,153 |
1,178 |
+2.17% |
404,000 |
| 2024/5/2 |
1,166 |
1,169 |
1,144 |
1,153 |
+0.09% |
360,900 |
| 2024/5/1 |
1,142 |
1,156 |
1,135 |
1,152 |
-0.60% |
385,300 |
| 2024/4/30 |
1,159 |
1,175 |
1,141 |
1,159 |
+1.93% |
361,000 |
| 2024/4/26 |
1,125 |
1,144 |
1,105 |
1,137 |
-0.09% |
485,300 |
| 2024/4/25 |
1,115 |
1,158 |
1,115 |
1,138 |
+1.34% |
575,500 |
| 2024/4/24 |
1,101 |
1,134 |
1,101 |
1,123 |
+4.47% |
1,134,100 |
| 2024/4/23 |
1,051 |
1,096 |
1,048 |
1,075 |
+5.50% |
602,700 |
| 2024/4/22 |
980 |
1,021 |
974 |
1,019 |
+6.04% |
510,300 |
| 2024/4/19 |
1,010 |
1,010 |
960 |
961 |
-5.69% |
748,500 |
| 2024/4/18 |
1,015 |
1,040 |
1,009 |
1,019 |
-0.10% |
407,500 |
| 2024/4/17 |
1,026 |
1,043 |
1,016 |
1,020 |
-0.49% |
305,500 |
| 2024/4/16 |
1,038 |
1,039 |
1,020 |
1,025 |
-2.10% |
404,300 |
| 2024/4/15 |
1,089 |
1,094 |
1,044 |
1,047 |
-3.41% |
438,700 |
| 2024/4/12 |
1,083 |
1,102 |
1,077 |
1,084 |
+0.18% |
314,900 |
| 2024/4/11 |
1,116 |
1,123 |
1,082 |
1,082 |
-4.50% |
418,800 |
| 2024/4/10 |
1,131 |
1,163 |
1,119 |
1,133 |
+2.16% |
371,700 |
| 2024/4/9 |
1,123 |
1,131 |
1,107 |
1,109 |
-1.95% |
273,100 |
| 2024/4/8 |
1,154 |
1,172 |
1,123 |
1,131 |
-1.74% |
549,000 |
|
