| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
1,740 |
1,740 |
1,701 |
1,702 |
-0.53% |
19,900 |
| 2024/10/4 |
1,720 |
1,738 |
1,710 |
1,711 |
-0.52% |
18,300 |
| 2024/10/3 |
1,734 |
1,749 |
1,720 |
1,720 |
+1.18% |
14,200 |
| 2024/10/2 |
1,703 |
1,722 |
1,696 |
1,700 |
-2.07% |
17,800 |
| 2024/10/1 |
1,705 |
1,738 |
1,697 |
1,736 |
+2.60% |
18,900 |
| 2024/9/30 |
1,664 |
1,742 |
1,652 |
1,692 |
-1.11% |
62,600 |
| 2024/9/27 |
1,712 |
1,733 |
1,697 |
1,711 |
+0.06% |
21,900 |
| 2024/9/26 |
1,689 |
1,710 |
1,683 |
1,710 |
+1.97% |
31,400 |
| 2024/9/25 |
1,680 |
1,695 |
1,665 |
1,677 |
-0.18% |
21,000 |
| 2024/9/24 |
1,700 |
1,703 |
1,674 |
1,680 |
+0.42% |
29,400 |
| 2024/9/20 |
1,699 |
1,709 |
1,670 |
1,673 |
-0.12% |
59,800 |
| 2024/9/19 |
1,626 |
1,688 |
1,625 |
1,675 |
+4.95% |
63,200 |
| 2024/9/18 |
1,590 |
1,611 |
1,582 |
1,596 |
+1.27% |
27,800 |
| 2024/9/17 |
1,562 |
1,578 |
1,552 |
1,576 |
+2.07% |
48,500 |
| 2024/9/13 |
1,526 |
1,560 |
1,526 |
1,544 |
+2.05% |
35,200 |
| 2024/9/12 |
1,500 |
1,528 |
1,493 |
1,513 |
+2.93% |
30,300 |
| 2024/9/11 |
1,498 |
1,506 |
1,459 |
1,470 |
-1.80% |
48,300 |
| 2024/9/10 |
1,555 |
1,555 |
1,494 |
1,497 |
-2.73% |
49,100 |
| 2024/9/9 |
1,502 |
1,539 |
1,500 |
1,539 |
-1.41% |
56,000 |
| 2024/9/6 |
1,591 |
1,595 |
1,545 |
1,561 |
-0.95% |
34,500 |
| 2024/9/5 |
1,580 |
1,613 |
1,561 |
1,576 |
-0.57% |
35,400 |
| 2024/9/4 |
1,590 |
1,618 |
1,581 |
1,585 |
-3.76% |
54,900 |
| 2024/9/3 |
1,622 |
1,666 |
1,617 |
1,647 |
+1.79% |
31,000 |
| 2024/9/2 |
1,639 |
1,653 |
1,609 |
1,618 |
-0.86% |
48,300 |
| 2024/8/30 |
1,617 |
1,646 |
1,612 |
1,632 |
+1.56% |
32,900 |
| 2024/8/29 |
1,586 |
1,612 |
1,585 |
1,607 |
+1.90% |
27,500 |
| 2024/8/28 |
1,601 |
1,601 |
1,568 |
1,577 |
-1.81% |
34,200 |
| 2024/8/27 |
1,568 |
1,609 |
1,563 |
1,606 |
+2.62% |
38,200 |
| 2024/8/26 |
1,557 |
1,573 |
1,548 |
1,565 |
+0.51% |
26,400 |
| 2024/8/23 |
1,551 |
1,573 |
1,541 |
1,557 |
+0.39% |
26,800 |
| 2024/8/22 |
1,577 |
1,577 |
1,539 |
1,551 |
-0.89% |
34,200 |
| 2024/8/21 |
1,599 |
1,599 |
1,550 |
1,565 |
-2.37% |
46,600 |
| 2024/8/20 |
1,547 |
1,617 |
1,547 |
1,603 |
+6.09% |
65,800 |
| 2024/8/19 |
1,546 |
1,573 |
1,510 |
1,511 |
-1.69% |
62,900 |
| 2024/8/16 |
1,566 |
1,576 |
1,524 |
1,537 |
+0.59% |
69,100 |
| 2024/8/15 |
1,540 |
1,580 |
1,512 |
1,528 |
-4.62% |
132,500 |
| 2024/8/14 |
1,608 |
1,618 |
1,578 |
1,602 |
+0.88% |
89,700 |
| 2024/8/13 |
1,568 |
1,594 |
1,538 |
1,588 |
+5.17% |
61,200 |
| 2024/8/9 |
1,530 |
1,541 |
1,484 |
1,510 |
+1.75% |
54,500 |
| 2024/8/8 |
1,503 |
1,533 |
1,475 |
1,484 |
-0.34% |
67,500 |
| 2024/8/7 |
1,404 |
1,530 |
1,403 |
1,489 |
+2.27% |
86,700 |
| 2024/8/6 |
1,359 |
1,480 |
1,359 |
1,456 |
+12.09% |
128,400 |
| 2024/8/5 |
1,401 |
1,446 |
1,265 |
1,299 |
-12.58% |
216,500 |
| 2024/8/2 |
1,540 |
1,540 |
1,477 |
1,486 |
-9.50% |
185,500 |
| 2024/8/1 |
1,761 |
1,761 |
1,635 |
1,642 |
-7.91% |
149,100 |
| 2024/7/31 |
1,747 |
1,788 |
1,746 |
1,783 |
+1.65% |
21,500 |
| 2024/7/30 |
1,791 |
1,791 |
1,742 |
1,754 |
-1.85% |
93,500 |
| 2024/7/29 |
1,789 |
1,802 |
1,774 |
1,787 |
+0.39% |
29,100 |
| 2024/7/26 |
1,790 |
1,798 |
1,765 |
1,780 |
+0.45% |
23,800 |
| 2024/7/25 |
1,781 |
1,792 |
1,752 |
1,772 |
-2.53% |
50,700 |
| 2024/7/24 |
1,888 |
1,888 |
1,817 |
1,818 |
-3.76% |
39,800 |
| 2024/7/23 |
1,871 |
1,899 |
1,871 |
1,889 |
+0.91% |
23,700 |
| 2024/7/22 |
1,931 |
1,931 |
1,872 |
1,872 |
-4.00% |
58,600 |
| 2024/7/19 |
1,960 |
1,978 |
1,927 |
1,950 |
-0.36% |
25,400 |
| 2024/7/18 |
1,959 |
1,975 |
1,947 |
1,957 |
-0.91% |
24,700 |
| 2024/7/17 |
1,998 |
1,999 |
1,962 |
1,975 |
-0.80% |
36,300 |
| 2024/7/16 |
1,959 |
2,005 |
1,959 |
1,991 |
+2.47% |
84,800 |
| 2024/7/12 |
1,863 |
1,968 |
1,861 |
1,943 |
+3.35% |
62,900 |
| 2024/7/11 |
1,836 |
1,895 |
1,823 |
1,880 |
+2.40% |
28,300 |
| 2024/7/10 |
1,855 |
1,869 |
1,816 |
1,836 |
-1.02% |
40,200 |
| 2024/7/9 |
1,886 |
1,899 |
1,855 |
1,855 |
-2.16% |
54,700 |
| 2024/7/8 |
1,921 |
1,958 |
1,883 |
1,896 |
-0.99% |
72,700 |
| 2024/7/5 |
1,883 |
1,915 |
1,883 |
1,915 |
+2.02% |
38,100 |
| 2024/7/4 |
1,899 |
1,906 |
1,873 |
1,877 |
-0.85% |
31,200 |
| 2024/7/3 |
1,834 |
1,906 |
1,834 |
1,893 |
+3.84% |
66,900 |
| 2024/7/2 |
1,810 |
1,833 |
1,799 |
1,823 |
+0.72% |
29,300 |
| 2024/7/1 |
1,835 |
1,849 |
1,795 |
1,810 |
-1.09% |
39,900 |
| 2024/6/28 |
1,832 |
1,834 |
1,805 |
1,830 |
+0.83% |
35,200 |
| 2024/6/27 |
1,810 |
1,852 |
1,791 |
1,815 |
+1.34% |
67,000 |
| 2024/6/26 |
1,828 |
1,842 |
1,787 |
1,791 |
-1.38% |
38,800 |
| 2024/6/25 |
1,817 |
1,826 |
1,786 |
1,816 |
-0.06% |
43,300 |
| 2024/6/24 |
1,820 |
1,838 |
1,784 |
1,817 |
+2.02% |
55,900 |
| 2024/6/21 |
1,744 |
1,796 |
1,731 |
1,781 |
+1.48% |
62,000 |
| 2024/6/20 |
1,823 |
1,860 |
1,750 |
1,755 |
-2.99% |
166,300 |
| 2024/6/19 |
1,790 |
1,809 |
1,765 |
1,809 |
+2.20% |
79,100 |
| 2024/6/18 |
1,726 |
1,798 |
1,698 |
1,770 |
+3.51% |
129,800 |
| 2024/6/17 |
1,678 |
1,738 |
1,659 |
1,710 |
+3.83% |
109,100 |
| 2024/6/14 |
1,608 |
1,657 |
1,608 |
1,647 |
+2.68% |
40,300 |
| 2024/6/13 |
1,633 |
1,640 |
1,601 |
1,604 |
-1.66% |
40,200 |
| 2024/6/12 |
1,656 |
1,670 |
1,631 |
1,631 |
-1.51% |
37,200 |
| 2024/6/11 |
1,655 |
1,684 |
1,655 |
1,656 |
+0.42% |
40,500 |
| 2024/6/10 |
1,639 |
1,674 |
1,633 |
1,649 |
+1.73% |
36,000 |
| 2024/6/7 |
1,602 |
1,624 |
1,602 |
1,621 |
+1.44% |
23,800 |
| 2024/6/6 |
1,624 |
1,644 |
1,593 |
1,598 |
-1.36% |
55,600 |
| 2024/6/5 |
1,620 |
1,624 |
1,607 |
1,620 |
-0.61% |
34,300 |
| 2024/6/4 |
1,622 |
1,659 |
1,597 |
1,630 |
+0.49% |
79,600 |
| 2024/6/3 |
1,709 |
1,709 |
1,618 |
1,622 |
-5.70% |
102,400 |
| 2024/5/31 |
1,642 |
1,720 |
1,642 |
1,720 |
+5.65% |
79,300 |
| 2024/5/30 |
1,634 |
1,661 |
1,599 |
1,628 |
-0.91% |
83,400 |
| 2024/5/29 |
1,685 |
1,694 |
1,630 |
1,643 |
-2.55% |
118,400 |
| 2024/5/28 |
1,714 |
1,744 |
1,686 |
1,686 |
-1.58% |
58,100 |
| 2024/5/27 |
1,722 |
1,745 |
1,697 |
1,713 |
-0.35% |
66,300 |
| 2024/5/24 |
1,738 |
1,762 |
1,716 |
1,719 |
-1.60% |
129,300 |
| 2024/5/23 |
1,871 |
1,895 |
1,735 |
1,747 |
-5.67% |
280,000 |
| 2024/5/22 |
1,903 |
1,918 |
1,834 |
1,852 |
-4.04% |
180,600 |
| 2024/5/21 |
1,860 |
1,930 |
1,838 |
1,930 |
+3.04% |
194,700 |
| 2024/5/20 |
1,815 |
1,880 |
1,781 |
1,873 |
+3.03% |
156,100 |
| 2024/5/17 |
1,710 |
1,820 |
1,681 |
1,818 |
+7.51% |
295,900 |
| 2024/5/16 |
1,701 |
1,742 |
1,654 |
1,691 |
+6.62% |
464,300 |
| 2024/5/15 |
1,614 |
1,629 |
1,577 |
1,586 |
-1.49% |
156,500 |
| 2024/5/14 |
1,603 |
1,622 |
1,590 |
1,610 |
-0.62% |
51,300 |
| 2024/5/13 |
1,621 |
1,649 |
1,608 |
1,620 |
-0.55% |
50,000 |
| 2024/5/10 |
1,619 |
1,641 |
1,605 |
1,629 |
+0.62% |
65,200 |
| 2024/5/9 |
1,580 |
1,630 |
1,574 |
1,619 |
+2.47% |
79,800 |
| 2024/5/8 |
1,570 |
1,595 |
1,565 |
1,580 |
+0.00% |
63,500 |
| 2024/5/7 |
1,570 |
1,588 |
1,554 |
1,580 |
+2.60% |
72,100 |
| 2024/5/2 |
1,521 |
1,541 |
1,498 |
1,540 |
+1.25% |
54,300 |
| 2024/5/1 |
1,494 |
1,526 |
1,485 |
1,521 |
+0.60% |
53,400 |
| 2024/4/30 |
1,490 |
1,518 |
1,485 |
1,512 |
+2.65% |
69,800 |
| 2024/4/26 |
1,470 |
1,492 |
1,459 |
1,473 |
+0.20% |
81,500 |
| 2024/4/25 |
1,479 |
1,492 |
1,456 |
1,470 |
+0.07% |
48,100 |
| 2024/4/24 |
1,478 |
1,490 |
1,438 |
1,469 |
-0.61% |
53,200 |
| 2024/4/23 |
1,450 |
1,485 |
1,449 |
1,478 |
+2.28% |
71,200 |
| 2024/4/22 |
1,425 |
1,451 |
1,424 |
1,445 |
+2.85% |
53,900 |
| 2024/4/19 |
1,438 |
1,438 |
1,386 |
1,405 |
-2.84% |
62,200 |
| 2024/4/18 |
1,407 |
1,459 |
1,405 |
1,446 |
+0.98% |
35,600 |
| 2024/4/17 |
1,438 |
1,460 |
1,410 |
1,432 |
-0.21% |
77,200 |
| 2024/4/16 |
1,455 |
1,479 |
1,415 |
1,435 |
-1.91% |
97,600 |
| 2024/4/15 |
1,414 |
1,469 |
1,413 |
1,463 |
+2.16% |
54,500 |
| 2024/4/12 |
1,456 |
1,464 |
1,424 |
1,432 |
-1.85% |
63,300 |
| 2024/4/11 |
1,491 |
1,508 |
1,459 |
1,459 |
-3.51% |
61,500 |
| 2024/4/10 |
1,507 |
1,520 |
1,488 |
1,512 |
+0.87% |
56,300 |
| 2024/4/9 |
1,490 |
1,514 |
1,477 |
1,499 |
+0.87% |
76,900 |
|
