| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,987 |
2,016 |
1,969 |
2,003 |
+1.62% |
55,100 |
| 2024/10/3 |
2,020 |
2,028 |
1,970 |
1,971 |
-1.30% |
85,500 |
| 2024/10/2 |
1,965 |
2,010 |
1,960 |
1,997 |
+1.47% |
80,100 |
| 2024/10/1 |
1,946 |
1,969 |
1,922 |
1,968 |
+2.39% |
63,300 |
| 2024/9/30 |
1,938 |
1,969 |
1,901 |
1,922 |
-2.83% |
175,000 |
| 2024/9/27 |
1,932 |
1,980 |
1,917 |
1,978 |
+2.38% |
678,500 |
| 2024/9/26 |
1,900 |
1,941 |
1,888 |
1,932 |
+2.93% |
1,012,800 |
| 2024/9/25 |
1,884 |
1,897 |
1,868 |
1,877 |
-0.37% |
174,400 |
| 2024/9/24 |
1,902 |
1,913 |
1,877 |
1,884 |
-0.26% |
172,000 |
| 2024/9/20 |
1,890 |
1,919 |
1,880 |
1,889 |
+0.85% |
256,700 |
| 2024/9/19 |
1,888 |
1,896 |
1,860 |
1,873 |
-0.11% |
200,900 |
| 2024/9/18 |
1,875 |
1,898 |
1,858 |
1,875 |
+0.86% |
100,700 |
| 2024/9/17 |
1,868 |
1,871 |
1,836 |
1,859 |
+0.16% |
116,200 |
| 2024/9/13 |
1,863 |
1,867 |
1,844 |
1,856 |
-0.75% |
128,100 |
| 2024/9/12 |
1,863 |
1,879 |
1,848 |
1,870 |
+2.19% |
147,700 |
| 2024/9/11 |
1,882 |
1,882 |
1,821 |
1,830 |
-3.17% |
202,900 |
| 2024/9/10 |
1,894 |
1,914 |
1,888 |
1,890 |
-0.21% |
295,600 |
| 2024/9/9 |
1,865 |
1,906 |
1,863 |
1,894 |
+0.21% |
137,500 |
| 2024/9/6 |
1,903 |
1,917 |
1,879 |
1,890 |
-0.26% |
157,000 |
| 2024/9/5 |
1,880 |
1,914 |
1,875 |
1,895 |
+0.48% |
196,900 |
| 2024/9/4 |
1,872 |
1,900 |
1,872 |
1,886 |
-1.36% |
352,100 |
| 2024/9/3 |
1,903 |
1,923 |
1,897 |
1,912 |
+0.95% |
153,400 |
| 2024/9/2 |
1,913 |
1,920 |
1,876 |
1,894 |
-0.99% |
172,000 |
| 2024/8/30 |
1,918 |
1,932 |
1,902 |
1,913 |
-0.62% |
246,400 |
| 2024/8/29 |
1,950 |
1,983 |
1,910 |
1,925 |
-1.13% |
364,800 |
| 2024/8/28 |
1,938 |
1,959 |
1,921 |
1,947 |
-0.21% |
177,900 |
| 2024/8/27 |
1,901 |
1,983 |
1,900 |
1,951 |
+4.84% |
348,700 |
| 2024/8/26 |
1,853 |
1,870 |
1,838 |
1,861 |
+0.65% |
312,800 |
| 2024/8/23 |
1,841 |
1,883 |
1,841 |
1,849 |
+0.27% |
193,200 |
| 2024/8/22 |
1,835 |
1,860 |
1,823 |
1,844 |
+0.88% |
182,100 |
| 2024/8/21 |
1,826 |
1,839 |
1,821 |
1,828 |
-1.14% |
98,800 |
| 2024/8/20 |
1,850 |
1,866 |
1,832 |
1,849 |
+1.26% |
133,800 |
| 2024/8/19 |
1,839 |
1,852 |
1,821 |
1,826 |
-1.40% |
217,800 |
| 2024/8/16 |
1,860 |
1,860 |
1,829 |
1,852 |
+1.70% |
119,700 |
| 2024/8/15 |
1,829 |
1,835 |
1,782 |
1,821 |
-1.03% |
131,400 |
| 2024/8/14 |
1,763 |
1,859 |
1,730 |
1,840 |
-3.11% |
350,300 |
| 2024/8/13 |
1,842 |
1,906 |
1,842 |
1,899 |
+4.46% |
186,400 |
| 2024/8/9 |
1,869 |
1,869 |
1,796 |
1,818 |
+0.17% |
121,900 |
| 2024/8/8 |
1,776 |
1,863 |
1,760 |
1,815 |
+0.06% |
124,100 |
| 2024/8/7 |
1,798 |
1,863 |
1,786 |
1,814 |
-1.09% |
77,500 |
| 2024/8/6 |
1,809 |
1,872 |
1,768 |
1,834 |
+8.20% |
108,300 |
| 2024/8/5 |
1,813 |
1,836 |
1,690 |
1,695 |
-9.84% |
216,200 |
| 2024/8/2 |
1,890 |
1,898 |
1,854 |
1,880 |
-4.08% |
158,200 |
| 2024/8/1 |
2,014 |
2,014 |
1,945 |
1,960 |
-4.25% |
83,000 |
| 2024/7/31 |
2,000 |
2,047 |
1,986 |
2,047 |
+1.39% |
56,900 |
| 2024/7/30 |
2,023 |
2,045 |
2,002 |
2,019 |
+0.05% |
108,700 |
| 2024/7/29 |
1,989 |
2,018 |
1,975 |
2,018 |
+3.22% |
79,500 |
| 2024/7/26 |
1,933 |
1,969 |
1,926 |
1,955 |
+1.56% |
48,200 |
| 2024/7/25 |
1,938 |
1,953 |
1,913 |
1,925 |
-1.18% |
55,100 |
| 2024/7/24 |
1,972 |
1,994 |
1,940 |
1,948 |
-1.62% |
38,700 |
| 2024/7/23 |
1,959 |
2,006 |
1,959 |
1,980 |
+1.90% |
56,400 |
| 2024/7/22 |
1,971 |
1,981 |
1,928 |
1,943 |
-1.72% |
40,600 |
| 2024/7/19 |
2,013 |
2,013 |
1,977 |
1,977 |
-1.79% |
49,000 |
| 2024/7/18 |
2,010 |
2,024 |
2,000 |
2,013 |
-0.10% |
61,200 |
| 2024/7/17 |
2,000 |
2,015 |
1,987 |
2,015 |
+1.41% |
58,200 |
| 2024/7/16 |
1,998 |
2,007 |
1,978 |
1,987 |
+0.35% |
48,100 |
| 2024/7/12 |
1,947 |
1,999 |
1,939 |
1,980 |
+1.69% |
48,800 |
| 2024/7/11 |
1,939 |
1,954 |
1,928 |
1,947 |
+1.35% |
53,100 |
| 2024/7/10 |
1,931 |
1,931 |
1,892 |
1,921 |
-0.31% |
78,500 |
| 2024/7/9 |
1,935 |
1,956 |
1,913 |
1,927 |
-0.41% |
57,600 |
| 2024/7/8 |
1,966 |
1,970 |
1,935 |
1,935 |
-0.77% |
49,400 |
| 2024/7/5 |
1,988 |
1,988 |
1,947 |
1,950 |
-1.37% |
31,600 |
| 2024/7/4 |
1,968 |
1,990 |
1,968 |
1,977 |
+0.46% |
37,400 |
| 2024/7/3 |
1,964 |
1,986 |
1,964 |
1,968 |
+0.20% |
37,600 |
| 2024/7/2 |
1,935 |
1,973 |
1,932 |
1,964 |
+1.08% |
59,800 |
| 2024/7/1 |
1,985 |
1,993 |
1,937 |
1,943 |
-0.77% |
61,600 |
| 2024/6/28 |
1,966 |
1,967 |
1,939 |
1,958 |
+0.10% |
58,100 |
| 2024/6/27 |
1,943 |
1,963 |
1,934 |
1,956 |
+0.82% |
54,600 |
| 2024/6/26 |
1,930 |
1,944 |
1,926 |
1,940 |
+0.94% |
44,300 |
| 2024/6/25 |
1,904 |
1,939 |
1,892 |
1,922 |
+1.00% |
69,800 |
| 2024/6/24 |
1,920 |
1,920 |
1,885 |
1,903 |
-0.37% |
41,400 |
| 2024/6/21 |
1,950 |
1,963 |
1,904 |
1,910 |
-1.75% |
97,500 |
| 2024/6/20 |
1,900 |
1,944 |
1,879 |
1,944 |
+2.37% |
79,400 |
| 2024/6/19 |
1,882 |
1,902 |
1,882 |
1,899 |
+0.42% |
37,700 |
| 2024/6/18 |
1,882 |
1,893 |
1,877 |
1,891 |
+0.53% |
56,900 |
| 2024/6/17 |
1,921 |
1,921 |
1,873 |
1,881 |
-1.98% |
52,900 |
| 2024/6/14 |
1,859 |
1,928 |
1,859 |
1,919 |
+2.62% |
131,600 |
| 2024/6/13 |
1,858 |
1,877 |
1,851 |
1,870 |
+0.32% |
47,300 |
| 2024/6/12 |
1,877 |
1,880 |
1,858 |
1,864 |
-0.37% |
58,500 |
| 2024/6/11 |
1,888 |
1,896 |
1,870 |
1,871 |
-0.95% |
38,800 |
| 2024/6/10 |
1,861 |
1,889 |
1,854 |
1,889 |
+2.00% |
95,700 |
| 2024/6/7 |
1,839 |
1,860 |
1,834 |
1,852 |
+1.09% |
58,800 |
| 2024/6/6 |
1,854 |
1,859 |
1,815 |
1,832 |
-0.81% |
66,200 |
| 2024/6/5 |
1,844 |
1,862 |
1,827 |
1,847 |
+0.05% |
86,400 |
| 2024/6/4 |
1,825 |
1,854 |
1,806 |
1,846 |
+0.87% |
78,000 |
| 2024/6/3 |
1,825 |
1,849 |
1,815 |
1,830 |
+0.27% |
138,600 |
| 2024/5/31 |
1,777 |
1,828 |
1,777 |
1,825 |
+3.93% |
162,500 |
| 2024/5/30 |
1,710 |
1,762 |
1,703 |
1,756 |
+2.03% |
118,500 |
| 2024/5/29 |
1,733 |
1,747 |
1,712 |
1,721 |
-0.69% |
127,600 |
| 2024/5/28 |
1,723 |
1,744 |
1,716 |
1,733 |
-0.12% |
91,700 |
| 2024/5/27 |
1,721 |
1,735 |
1,703 |
1,735 |
+1.17% |
78,000 |
| 2024/5/24 |
1,707 |
1,722 |
1,703 |
1,715 |
-0.87% |
52,200 |
| 2024/5/23 |
1,746 |
1,749 |
1,720 |
1,730 |
-0.86% |
49,900 |
| 2024/5/22 |
1,751 |
1,774 |
1,738 |
1,745 |
-0.51% |
132,800 |
| 2024/5/21 |
1,742 |
1,780 |
1,742 |
1,754 |
+0.29% |
55,500 |
| 2024/5/20 |
1,721 |
1,768 |
1,721 |
1,749 |
+1.51% |
57,900 |
| 2024/5/17 |
1,723 |
1,739 |
1,693 |
1,723 |
+0.29% |
83,700 |
| 2024/5/16 |
1,750 |
1,770 |
1,718 |
1,718 |
-4.61% |
117,900 |
| 2024/5/15 |
1,816 |
1,826 |
1,797 |
1,801 |
-1.15% |
62,000 |
| 2024/5/14 |
1,800 |
1,822 |
1,783 |
1,822 |
+1.11% |
81,100 |
| 2024/5/13 |
1,805 |
1,820 |
1,786 |
1,802 |
-0.61% |
100,400 |
| 2024/5/10 |
1,834 |
1,840 |
1,810 |
1,813 |
-1.09% |
93,000 |
| 2024/5/9 |
1,845 |
1,852 |
1,811 |
1,833 |
-0.65% |
65,600 |
| 2024/5/8 |
1,870 |
1,873 |
1,845 |
1,845 |
-1.07% |
62,700 |
| 2024/5/7 |
1,857 |
1,872 |
1,846 |
1,865 |
+0.43% |
48,200 |
| 2024/5/2 |
1,863 |
1,869 |
1,842 |
1,857 |
+0.38% |
52,900 |
| 2024/5/1 |
1,825 |
1,862 |
1,806 |
1,850 |
+1.09% |
98,300 |
| 2024/4/30 |
1,838 |
1,852 |
1,816 |
1,830 |
-0.49% |
98,200 |
| 2024/4/26 |
1,773 |
1,875 |
1,773 |
1,839 |
+2.68% |
698,400 |
| 2024/4/25 |
1,770 |
1,795 |
1,767 |
1,791 |
+1.36% |
118,900 |
| 2024/4/24 |
1,754 |
1,768 |
1,746 |
1,767 |
+0.74% |
98,800 |
| 2024/4/23 |
1,745 |
1,778 |
1,745 |
1,754 |
-0.06% |
125,400 |
| 2024/4/22 |
1,736 |
1,755 |
1,728 |
1,755 |
+4.15% |
171,900 |
| 2024/4/19 |
1,732 |
1,745 |
1,676 |
1,685 |
-2.71% |
163,500 |
| 2024/4/18 |
1,712 |
1,755 |
1,708 |
1,732 |
+0.87% |
192,100 |
| 2024/4/17 |
1,735 |
1,752 |
1,710 |
1,717 |
-0.64% |
126,900 |
| 2024/4/16 |
1,727 |
1,744 |
1,715 |
1,728 |
-1.03% |
100,000 |
| 2024/4/15 |
1,731 |
1,746 |
1,712 |
1,746 |
-0.06% |
126,100 |
| 2024/4/12 |
1,768 |
1,775 |
1,743 |
1,747 |
-0.40% |
111,800 |
| 2024/4/11 |
1,750 |
1,756 |
1,729 |
1,754 |
-1.41% |
122,300 |
| 2024/4/10 |
1,768 |
1,781 |
1,759 |
1,779 |
+0.79% |
121,300 |
| 2024/4/9 |
1,758 |
1,765 |
1,739 |
1,765 |
+1.03% |
116,900 |
| 2024/4/8 |
1,750 |
1,775 |
1,725 |
1,747 |
-0.11% |
135,900 |
|
