| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
1,730 |
1,754 |
1,721 |
1,727 |
+1.29% |
84,800 |
| 2024/9/19 |
1,700 |
1,719 |
1,687 |
1,705 |
+2.10% |
37,400 |
| 2024/9/18 |
1,654 |
1,689 |
1,653 |
1,670 |
+1.09% |
32,900 |
| 2024/9/17 |
1,653 |
1,660 |
1,625 |
1,652 |
+0.30% |
56,800 |
| 2024/9/13 |
1,643 |
1,667 |
1,637 |
1,647 |
-1.26% |
57,400 |
| 2024/9/12 |
1,670 |
1,698 |
1,654 |
1,668 |
+1.40% |
51,400 |
| 2024/9/11 |
1,702 |
1,702 |
1,632 |
1,645 |
-3.74% |
66,900 |
| 2024/9/10 |
1,720 |
1,733 |
1,705 |
1,709 |
-0.23% |
37,200 |
| 2024/9/9 |
1,685 |
1,732 |
1,670 |
1,713 |
-1.38% |
53,600 |
| 2024/9/6 |
1,766 |
1,774 |
1,730 |
1,737 |
-1.53% |
63,000 |
| 2024/9/5 |
1,780 |
1,816 |
1,752 |
1,764 |
-2.11% |
57,900 |
| 2024/9/4 |
1,826 |
1,837 |
1,790 |
1,802 |
-4.10% |
90,100 |
| 2024/9/3 |
1,899 |
1,906 |
1,879 |
1,879 |
-0.42% |
24,600 |
| 2024/9/2 |
1,931 |
1,938 |
1,870 |
1,887 |
-0.68% |
36,800 |
| 2024/8/30 |
1,867 |
1,909 |
1,860 |
1,900 |
+2.76% |
37,800 |
| 2024/8/29 |
1,852 |
1,856 |
1,843 |
1,849 |
-0.59% |
25,600 |
| 2024/8/28 |
1,841 |
1,866 |
1,830 |
1,860 |
-0.32% |
49,300 |
| 2024/8/27 |
1,825 |
1,867 |
1,820 |
1,866 |
+3.04% |
44,000 |
| 2024/8/26 |
1,848 |
1,848 |
1,810 |
1,811 |
-1.74% |
46,500 |
| 2024/8/23 |
1,840 |
1,853 |
1,830 |
1,843 |
+0.27% |
21,400 |
| 2024/8/22 |
1,862 |
1,867 |
1,822 |
1,838 |
-0.97% |
25,300 |
| 2024/8/21 |
1,828 |
1,859 |
1,821 |
1,856 |
+0.32% |
32,700 |
| 2024/8/20 |
1,888 |
1,901 |
1,846 |
1,850 |
-0.59% |
55,700 |
| 2024/8/19 |
1,848 |
1,880 |
1,835 |
1,861 |
-0.11% |
79,600 |
| 2024/8/16 |
1,850 |
1,863 |
1,840 |
1,863 |
+3.04% |
48,000 |
| 2024/8/15 |
1,789 |
1,822 |
1,770 |
1,808 |
+2.73% |
52,800 |
| 2024/8/14 |
1,759 |
1,798 |
1,733 |
1,760 |
+1.44% |
50,500 |
| 2024/8/13 |
1,747 |
1,762 |
1,723 |
1,735 |
+1.11% |
78,800 |
| 2024/8/9 |
1,709 |
1,747 |
1,673 |
1,716 |
+4.38% |
87,800 |
| 2024/8/8 |
1,700 |
1,713 |
1,625 |
1,644 |
-2.38% |
149,600 |
| 2024/8/7 |
1,585 |
1,719 |
1,561 |
1,684 |
+0.06% |
186,700 |
| 2024/8/6 |
1,597 |
1,706 |
1,578 |
1,683 |
+13.18% |
126,500 |
| 2024/8/5 |
1,665 |
1,673 |
1,485 |
1,487 |
-18.52% |
147,900 |
| 2024/8/2 |
1,881 |
1,890 |
1,825 |
1,825 |
-6.41% |
93,100 |
| 2024/8/1 |
2,033 |
2,036 |
1,949 |
1,950 |
-5.02% |
80,000 |
| 2024/7/31 |
2,010 |
2,053 |
2,005 |
2,053 |
+0.74% |
53,800 |
| 2024/7/30 |
2,039 |
2,067 |
2,031 |
2,038 |
-0.15% |
72,500 |
| 2024/7/29 |
2,023 |
2,059 |
2,020 |
2,041 |
+1.95% |
41,600 |
| 2024/7/26 |
2,020 |
2,028 |
1,999 |
2,002 |
-0.89% |
46,200 |
| 2024/7/25 |
2,002 |
2,022 |
1,992 |
2,020 |
-1.03% |
85,400 |
| 2024/7/24 |
2,064 |
2,077 |
2,033 |
2,041 |
-1.11% |
56,000 |
| 2024/7/23 |
2,069 |
2,094 |
2,052 |
2,064 |
-0.63% |
56,900 |
| 2024/7/22 |
2,109 |
2,111 |
2,077 |
2,077 |
-2.03% |
52,200 |
| 2024/7/19 |
2,150 |
2,152 |
2,120 |
2,120 |
-1.49% |
61,300 |
| 2024/7/18 |
2,197 |
2,197 |
2,152 |
2,152 |
-2.76% |
99,700 |
| 2024/7/17 |
2,214 |
2,232 |
2,200 |
2,213 |
-0.41% |
90,100 |
| 2024/7/16 |
2,204 |
2,253 |
2,204 |
2,222 |
+1.18% |
83,500 |
| 2024/7/12 |
2,218 |
2,250 |
2,181 |
2,196 |
-1.74% |
79,000 |
| 2024/7/11 |
2,248 |
2,248 |
2,203 |
2,235 |
+0.77% |
78,100 |
| 2024/7/10 |
2,228 |
2,257 |
2,209 |
2,218 |
-0.18% |
94,200 |
| 2024/7/9 |
2,210 |
2,235 |
2,187 |
2,222 |
+1.28% |
92,900 |
| 2024/7/8 |
2,205 |
2,206 |
2,152 |
2,194 |
-0.32% |
127,000 |
| 2024/7/5 |
2,251 |
2,278 |
2,201 |
2,201 |
-2.05% |
82,700 |
| 2024/7/4 |
2,258 |
2,271 |
2,228 |
2,247 |
-0.09% |
42,200 |
| 2024/7/3 |
2,238 |
2,269 |
2,225 |
2,249 |
+0.09% |
52,300 |
| 2024/7/2 |
2,260 |
2,277 |
2,233 |
2,247 |
-1.53% |
81,800 |
| 2024/7/1 |
2,320 |
2,365 |
2,255 |
2,282 |
-0.65% |
78,800 |
| 2024/6/28 |
2,319 |
2,330 |
2,284 |
2,297 |
-0.26% |
51,800 |
| 2024/6/27 |
2,326 |
2,347 |
2,287 |
2,303 |
-0.09% |
49,800 |
| 2024/6/26 |
2,331 |
2,360 |
2,295 |
2,305 |
-1.12% |
49,100 |
| 2024/6/25 |
2,319 |
2,353 |
2,303 |
2,331 |
+1.39% |
89,700 |
| 2024/6/24 |
2,332 |
2,369 |
2,287 |
2,299 |
-1.71% |
74,800 |
| 2024/6/21 |
2,350 |
2,369 |
2,330 |
2,339 |
-0.68% |
64,100 |
| 2024/6/20 |
2,404 |
2,404 |
2,336 |
2,355 |
-2.85% |
123,200 |
| 2024/6/19 |
2,426 |
2,451 |
2,396 |
2,424 |
+0.04% |
54,300 |
| 2024/6/18 |
2,453 |
2,490 |
2,417 |
2,423 |
-0.29% |
102,800 |
| 2024/6/17 |
2,431 |
2,449 |
2,386 |
2,430 |
-1.22% |
116,800 |
| 2024/6/14 |
2,327 |
2,460 |
2,314 |
2,460 |
+4.90% |
169,800 |
| 2024/6/13 |
2,400 |
2,406 |
2,336 |
2,345 |
-3.06% |
143,700 |
| 2024/6/12 |
2,419 |
2,446 |
2,391 |
2,419 |
+1.68% |
141,600 |
| 2024/6/11 |
2,400 |
2,420 |
2,372 |
2,379 |
-0.63% |
172,000 |
| 2024/6/10 |
2,331 |
2,394 |
2,316 |
2,394 |
+4.04% |
232,800 |
| 2024/6/7 |
2,229 |
2,324 |
2,225 |
2,301 |
+5.12% |
220,400 |
| 2024/6/6 |
2,200 |
2,222 |
2,182 |
2,189 |
+0.51% |
134,300 |
| 2024/6/5 |
2,116 |
2,179 |
2,107 |
2,178 |
+1.54% |
137,600 |
| 2024/6/4 |
2,136 |
2,170 |
2,110 |
2,145 |
-0.19% |
103,600 |
| 2024/6/3 |
2,128 |
2,173 |
2,115 |
2,149 |
+2.28% |
112,100 |
| 2024/5/31 |
2,083 |
2,115 |
2,031 |
2,101 |
+2.04% |
106,400 |
| 2024/5/30 |
2,015 |
2,064 |
1,988 |
2,059 |
-0.15% |
99,400 |
| 2024/5/29 |
2,063 |
2,115 |
2,040 |
2,062 |
-0.48% |
103,500 |
| 2024/5/28 |
2,099 |
2,105 |
2,053 |
2,072 |
-0.62% |
120,200 |
| 2024/5/27 |
1,992 |
2,114 |
1,980 |
2,085 |
+7.47% |
285,300 |
| 2024/5/24 |
1,903 |
1,961 |
1,896 |
1,940 |
+0.41% |
48,700 |
| 2024/5/23 |
1,949 |
1,949 |
1,903 |
1,932 |
+0.00% |
39,700 |
| 2024/5/22 |
1,956 |
1,971 |
1,926 |
1,932 |
-1.58% |
77,400 |
| 2024/5/21 |
1,959 |
2,015 |
1,941 |
1,963 |
+2.99% |
150,600 |
| 2024/5/20 |
1,930 |
1,974 |
1,890 |
1,906 |
-0.47% |
117,800 |
| 2024/5/17 |
1,875 |
1,937 |
1,810 |
1,915 |
+3.01% |
189,800 |
| 2024/5/16 |
1,936 |
1,972 |
1,854 |
1,859 |
+5.62% |
218,600 |
| 2024/5/15 |
1,808 |
1,829 |
1,748 |
1,760 |
-3.08% |
100,500 |
| 2024/5/14 |
1,832 |
1,842 |
1,787 |
1,816 |
-1.09% |
36,700 |
| 2024/5/13 |
1,859 |
1,859 |
1,830 |
1,836 |
-1.45% |
32,500 |
| 2024/5/10 |
1,836 |
1,867 |
1,834 |
1,863 |
+1.53% |
22,900 |
| 2024/5/9 |
1,785 |
1,835 |
1,762 |
1,835 |
+2.92% |
42,500 |
| 2024/5/8 |
1,789 |
1,813 |
1,778 |
1,783 |
-1.11% |
40,600 |
| 2024/5/7 |
1,827 |
1,827 |
1,788 |
1,803 |
-1.26% |
49,000 |
| 2024/5/2 |
1,829 |
1,856 |
1,823 |
1,826 |
-0.16% |
37,900 |
| 2024/5/1 |
1,861 |
1,861 |
1,822 |
1,829 |
-2.87% |
50,900 |
| 2024/4/30 |
1,857 |
1,892 |
1,839 |
1,883 |
+1.40% |
57,100 |
| 2024/4/26 |
1,880 |
1,880 |
1,816 |
1,857 |
-1.95% |
71,600 |
| 2024/4/25 |
1,950 |
1,960 |
1,860 |
1,894 |
-3.91% |
76,100 |
| 2024/4/24 |
1,962 |
1,986 |
1,926 |
1,971 |
+0.31% |
32,600 |
| 2024/4/23 |
1,965 |
1,998 |
1,949 |
1,965 |
+1.60% |
51,300 |
| 2024/4/22 |
1,905 |
1,954 |
1,905 |
1,934 |
+1.63% |
54,400 |
| 2024/4/19 |
1,913 |
1,913 |
1,851 |
1,903 |
-0.52% |
55,400 |
| 2024/4/18 |
1,907 |
1,940 |
1,883 |
1,913 |
+1.32% |
39,900 |
| 2024/4/17 |
1,953 |
1,970 |
1,880 |
1,888 |
-3.33% |
56,900 |
| 2024/4/16 |
2,037 |
2,068 |
1,934 |
1,953 |
-3.56% |
109,800 |
| 2024/4/15 |
1,946 |
2,035 |
1,942 |
2,025 |
+3.53% |
102,100 |
| 2024/4/12 |
1,940 |
1,962 |
1,916 |
1,956 |
+1.77% |
46,600 |
| 2024/4/11 |
1,904 |
1,925 |
1,890 |
1,922 |
-0.05% |
21,500 |
| 2024/4/10 |
1,911 |
1,931 |
1,901 |
1,923 |
+0.63% |
71,200 |
| 2024/4/9 |
1,883 |
1,917 |
1,883 |
1,911 |
+1.49% |
43,600 |
| 2024/4/8 |
1,848 |
1,888 |
1,841 |
1,883 |
+2.62% |
46,800 |
| 2024/4/5 |
1,825 |
1,844 |
1,806 |
1,835 |
-0.22% |
32,600 |
| 2024/4/4 |
1,840 |
1,851 |
1,825 |
1,839 |
+1.04% |
32,700 |
| 2024/4/3 |
1,800 |
1,840 |
1,773 |
1,820 |
+0.44% |
54,600 |
| 2024/4/2 |
1,805 |
1,840 |
1,803 |
1,812 |
+0.33% |
45,200 |
| 2024/4/1 |
1,868 |
1,868 |
1,800 |
1,806 |
-3.63% |
68,400 |
| 2024/3/29 |
1,856 |
1,874 |
1,842 |
1,874 |
+1.30% |
37,500 |
| 2024/3/28 |
1,890 |
1,915 |
1,845 |
1,850 |
-1.80% |
57,300 |
| 2024/3/27 |
1,845 |
1,902 |
1,838 |
1,884 |
+2.28% |
92,900 |
| 2024/3/26 |
1,847 |
1,855 |
1,829 |
1,842 |
-0.38% |
42,200 |
|
