| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
1,559 |
1,583 |
1,555 |
1,569 |
+1.88% |
12,700 |
| 2024/9/11 |
1,570 |
1,573 |
1,508 |
1,540 |
-1.91% |
11,800 |
| 2024/9/10 |
1,514 |
1,590 |
1,514 |
1,570 |
+3.70% |
18,800 |
| 2024/9/9 |
1,460 |
1,528 |
1,460 |
1,514 |
+2.51% |
10,200 |
| 2024/9/6 |
1,515 |
1,524 |
1,473 |
1,477 |
-2.57% |
13,300 |
| 2024/9/5 |
1,525 |
1,551 |
1,511 |
1,516 |
-1.69% |
12,300 |
| 2024/9/4 |
1,523 |
1,545 |
1,511 |
1,542 |
-0.06% |
14,000 |
| 2024/9/3 |
1,548 |
1,558 |
1,542 |
1,543 |
+0.46% |
1,800 |
| 2024/9/2 |
1,564 |
1,564 |
1,531 |
1,536 |
-1.79% |
9,900 |
| 2024/8/30 |
1,544 |
1,580 |
1,535 |
1,564 |
+1.43% |
7,700 |
| 2024/8/29 |
1,545 |
1,557 |
1,539 |
1,542 |
-0.19% |
3,400 |
| 2024/8/28 |
1,570 |
1,570 |
1,533 |
1,545 |
-2.46% |
9,700 |
| 2024/8/27 |
1,560 |
1,595 |
1,559 |
1,584 |
+1.41% |
8,100 |
| 2024/8/26 |
1,543 |
1,595 |
1,543 |
1,562 |
+0.97% |
11,500 |
| 2024/8/23 |
1,554 |
1,556 |
1,518 |
1,547 |
-0.64% |
12,000 |
| 2024/8/22 |
1,559 |
1,567 |
1,542 |
1,557 |
-0.57% |
6,500 |
| 2024/8/21 |
1,584 |
1,590 |
1,565 |
1,566 |
-1.14% |
9,100 |
| 2024/8/20 |
1,528 |
1,588 |
1,528 |
1,584 |
+4.55% |
17,300 |
| 2024/8/19 |
1,531 |
1,576 |
1,515 |
1,515 |
-1.75% |
25,000 |
| 2024/8/16 |
1,543 |
1,566 |
1,523 |
1,542 |
+0.13% |
43,900 |
| 2024/8/15 |
1,605 |
1,605 |
1,521 |
1,540 |
-3.99% |
37,900 |
| 2024/8/14 |
1,588 |
1,606 |
1,577 |
1,604 |
+0.75% |
13,100 |
| 2024/8/13 |
1,607 |
1,623 |
1,585 |
1,592 |
-0.31% |
28,600 |
| 2024/8/9 |
1,604 |
1,633 |
1,587 |
1,597 |
+0.88% |
22,000 |
| 2024/8/8 |
1,577 |
1,605 |
1,554 |
1,583 |
+0.96% |
26,100 |
| 2024/8/7 |
1,525 |
1,595 |
1,516 |
1,568 |
+0.19% |
36,500 |
| 2024/8/6 |
1,536 |
1,598 |
1,536 |
1,565 |
+6.17% |
63,900 |
| 2024/8/5 |
1,507 |
1,573 |
1,440 |
1,474 |
-7.12% |
115,000 |
| 2024/8/2 |
1,587 |
1,644 |
1,572 |
1,587 |
-2.46% |
71,600 |
| 2024/8/1 |
1,659 |
1,660 |
1,613 |
1,627 |
-2.05% |
31,100 |
| 2024/7/31 |
1,664 |
1,735 |
1,632 |
1,661 |
-2.12% |
71,600 |
| 2024/7/30 |
1,694 |
1,708 |
1,677 |
1,697 |
-0.88% |
31,600 |
| 2024/7/29 |
1,672 |
1,728 |
1,667 |
1,712 |
+3.01% |
31,200 |
| 2024/7/26 |
1,694 |
1,734 |
1,662 |
1,662 |
-3.37% |
55,600 |
| 2024/7/25 |
1,715 |
1,754 |
1,706 |
1,720 |
+0.23% |
44,200 |
| 2024/7/24 |
1,671 |
1,741 |
1,656 |
1,716 |
+0.88% |
30,300 |
| 2024/7/23 |
1,706 |
1,730 |
1,693 |
1,701 |
-0.29% |
32,700 |
| 2024/7/22 |
1,758 |
1,758 |
1,691 |
1,706 |
-3.89% |
60,100 |
| 2024/7/19 |
1,844 |
1,846 |
1,769 |
1,775 |
-4.42% |
43,100 |
| 2024/7/18 |
1,866 |
1,887 |
1,851 |
1,857 |
-1.59% |
21,800 |
| 2024/7/17 |
1,889 |
1,915 |
1,881 |
1,887 |
-0.11% |
34,300 |
| 2024/7/16 |
1,833 |
1,910 |
1,833 |
1,889 |
+3.62% |
45,500 |
| 2024/7/12 |
1,737 |
1,836 |
1,733 |
1,823 |
+4.17% |
46,000 |
| 2024/7/11 |
1,785 |
1,787 |
1,734 |
1,750 |
-1.91% |
34,000 |
| 2024/7/10 |
1,802 |
1,808 |
1,782 |
1,784 |
-1.76% |
28,700 |
| 2024/7/9 |
1,799 |
1,824 |
1,783 |
1,816 |
+1.97% |
21,300 |
| 2024/7/8 |
1,800 |
1,801 |
1,774 |
1,781 |
-1.06% |
34,600 |
| 2024/7/5 |
1,823 |
1,836 |
1,797 |
1,800 |
-1.26% |
25,500 |
| 2024/7/4 |
1,804 |
1,856 |
1,798 |
1,823 |
+1.33% |
37,900 |
| 2024/7/3 |
1,782 |
1,804 |
1,762 |
1,799 |
+0.39% |
30,200 |
| 2024/7/2 |
1,800 |
1,810 |
1,791 |
1,792 |
-0.67% |
21,000 |
| 2024/7/1 |
1,820 |
1,824 |
1,792 |
1,804 |
-1.10% |
32,900 |
| 2024/6/28 |
1,801 |
1,832 |
1,796 |
1,824 |
+0.72% |
34,500 |
| 2024/6/27 |
1,871 |
1,871 |
1,803 |
1,811 |
-3.41% |
32,400 |
| 2024/6/26 |
1,871 |
1,888 |
1,865 |
1,875 |
+0.81% |
29,700 |
| 2024/6/25 |
1,823 |
1,872 |
1,818 |
1,860 |
+1.53% |
22,600 |
| 2024/6/24 |
1,811 |
1,844 |
1,802 |
1,832 |
+0.71% |
26,200 |
| 2024/6/21 |
1,828 |
1,832 |
1,810 |
1,819 |
-0.49% |
21,400 |
| 2024/6/20 |
1,836 |
1,857 |
1,824 |
1,828 |
+0.77% |
38,700 |
| 2024/6/19 |
1,754 |
1,816 |
1,753 |
1,814 |
+3.42% |
51,600 |
| 2024/6/18 |
1,747 |
1,766 |
1,744 |
1,754 |
+0.29% |
25,700 |
| 2024/6/17 |
1,711 |
1,758 |
1,706 |
1,749 |
+1.75% |
27,900 |
| 2024/6/14 |
1,699 |
1,727 |
1,695 |
1,719 |
+0.82% |
29,400 |
| 2024/6/13 |
1,714 |
1,730 |
1,681 |
1,705 |
-0.47% |
25,500 |
| 2024/6/12 |
1,711 |
1,726 |
1,703 |
1,713 |
+0.41% |
37,400 |
| 2024/6/11 |
1,660 |
1,718 |
1,660 |
1,706 |
+3.33% |
47,400 |
| 2024/6/10 |
1,605 |
1,654 |
1,600 |
1,651 |
+3.12% |
42,800 |
| 2024/6/7 |
1,581 |
1,608 |
1,576 |
1,601 |
+0.82% |
36,100 |
| 2024/6/6 |
1,601 |
1,623 |
1,573 |
1,588 |
-0.75% |
39,000 |
| 2024/6/5 |
1,600 |
1,630 |
1,598 |
1,600 |
+0.31% |
29,700 |
| 2024/6/4 |
1,580 |
1,602 |
1,580 |
1,595 |
+0.31% |
30,500 |
| 2024/6/3 |
1,630 |
1,630 |
1,585 |
1,590 |
-2.09% |
38,900 |
| 2024/5/31 |
1,597 |
1,624 |
1,593 |
1,624 |
+0.93% |
23,100 |
| 2024/5/30 |
1,609 |
1,625 |
1,575 |
1,609 |
-0.49% |
35,300 |
| 2024/5/29 |
1,551 |
1,675 |
1,550 |
1,617 |
+3.65% |
275,000 |
| 2024/5/28 |
1,523 |
1,577 |
1,523 |
1,560 |
+2.50% |
42,300 |
| 2024/5/27 |
1,580 |
1,580 |
1,513 |
1,522 |
-4.22% |
50,800 |
| 2024/5/24 |
1,587 |
1,604 |
1,580 |
1,589 |
-1.49% |
88,700 |
| 2024/5/23 |
1,634 |
1,638 |
1,608 |
1,613 |
-1.29% |
79,200 |
| 2024/5/22 |
1,629 |
1,660 |
1,628 |
1,634 |
+0.37% |
67,300 |
| 2024/5/21 |
1,631 |
1,645 |
1,626 |
1,628 |
-1.15% |
29,400 |
| 2024/5/20 |
1,644 |
1,652 |
1,635 |
1,647 |
-0.06% |
30,100 |
| 2024/5/17 |
1,632 |
1,648 |
1,612 |
1,648 |
+1.29% |
35,400 |
| 2024/5/16 |
1,597 |
1,635 |
1,594 |
1,627 |
+1.88% |
42,400 |
| 2024/5/15 |
1,576 |
1,609 |
1,571 |
1,597 |
+0.50% |
96,600 |
| 2024/5/14 |
1,653 |
1,673 |
1,589 |
1,589 |
-4.05% |
229,200 |
| 2024/5/13 |
1,471 |
1,656 |
1,471 |
1,656 |
+22.12% |
649,300 |
| 2024/5/10 |
1,386 |
1,389 |
1,344 |
1,356 |
-2.66% |
65,100 |
| 2024/5/9 |
1,373 |
1,396 |
1,373 |
1,393 |
+1.46% |
58,500 |
| 2024/5/8 |
1,388 |
1,405 |
1,368 |
1,373 |
-0.15% |
50,900 |
| 2024/5/7 |
1,367 |
1,392 |
1,367 |
1,375 |
+0.59% |
31,800 |
| 2024/5/2 |
1,369 |
1,384 |
1,360 |
1,367 |
-0.51% |
29,700 |
| 2024/5/1 |
1,348 |
1,376 |
1,340 |
1,374 |
+2.23% |
51,500 |
| 2024/4/30 |
1,324 |
1,356 |
1,324 |
1,344 |
+1.43% |
43,200 |
| 2024/4/26 |
1,331 |
1,342 |
1,320 |
1,325 |
+0.23% |
31,900 |
| 2024/4/25 |
1,336 |
1,368 |
1,315 |
1,322 |
+0.30% |
88,000 |
| 2024/4/24 |
1,300 |
1,331 |
1,295 |
1,318 |
+1.38% |
36,900 |
| 2024/4/23 |
1,300 |
1,314 |
1,295 |
1,300 |
+0.31% |
41,500 |
| 2024/4/22 |
1,302 |
1,304 |
1,286 |
1,296 |
+0.47% |
16,900 |
| 2024/4/19 |
1,305 |
1,317 |
1,277 |
1,290 |
-0.77% |
35,400 |
| 2024/4/18 |
1,266 |
1,308 |
1,266 |
1,300 |
+2.77% |
72,200 |
| 2024/4/17 |
1,299 |
1,309 |
1,265 |
1,265 |
-2.01% |
55,500 |
| 2024/4/16 |
1,297 |
1,305 |
1,289 |
1,291 |
-0.77% |
38,500 |
| 2024/4/15 |
1,294 |
1,308 |
1,285 |
1,301 |
+0.08% |
24,600 |
| 2024/4/12 |
1,279 |
1,304 |
1,276 |
1,300 |
+1.64% |
24,300 |
| 2024/4/11 |
1,288 |
1,293 |
1,276 |
1,279 |
-0.85% |
37,100 |
| 2024/4/10 |
1,284 |
1,295 |
1,282 |
1,290 |
+0.55% |
13,800 |
| 2024/4/9 |
1,282 |
1,295 |
1,278 |
1,283 |
+0.08% |
19,200 |
| 2024/4/8 |
1,277 |
1,291 |
1,276 |
1,282 |
+0.47% |
25,600 |
| 2024/4/5 |
1,257 |
1,287 |
1,255 |
1,276 |
+1.67% |
49,800 |
| 2024/4/4 |
1,252 |
1,259 |
1,230 |
1,255 |
+2.28% |
16,700 |
| 2024/4/3 |
1,219 |
1,239 |
1,218 |
1,227 |
-0.08% |
30,600 |
| 2024/4/2 |
1,250 |
1,250 |
1,222 |
1,228 |
-0.81% |
28,300 |
| 2024/4/1 |
1,276 |
1,276 |
1,238 |
1,238 |
-2.44% |
26,300 |
| 2024/3/29 |
1,241 |
1,269 |
1,241 |
1,269 |
+2.01% |
31,100 |
| 2024/3/28 |
1,238 |
1,265 |
1,238 |
1,244 |
-0.32% |
39,300 |
| 2024/3/27 |
1,253 |
1,256 |
1,246 |
1,248 |
-0.40% |
21,800 |
| 2024/3/26 |
1,238 |
1,261 |
1,237 |
1,253 |
+1.29% |
30,500 |
| 2024/3/25 |
1,253 |
1,256 |
1,235 |
1,237 |
-1.28% |
35,100 |
| 2024/3/22 |
1,257 |
1,261 |
1,235 |
1,253 |
+0.24% |
29,400 |
| 2024/3/21 |
1,260 |
1,260 |
1,248 |
1,250 |
-0.95% |
23,200 |
| 2024/3/19 |
1,250 |
1,267 |
1,247 |
1,262 |
+0.96% |
18,100 |
| 2024/3/18 |
1,253 |
1,256 |
1,245 |
1,250 |
-0.24% |
26,000 |
|
