| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,546 |
1,581 |
1,546 |
1,548 |
+0.32% |
17,000 |
| 2024/10/3 |
1,565 |
1,577 |
1,542 |
1,543 |
+0.13% |
19,400 |
| 2024/10/2 |
1,515 |
1,560 |
1,515 |
1,541 |
+0.98% |
53,000 |
| 2024/10/1 |
1,490 |
1,536 |
1,474 |
1,526 |
+2.76% |
40,400 |
| 2024/9/30 |
1,451 |
1,487 |
1,451 |
1,485 |
+0.27% |
45,100 |
| 2024/9/27 |
1,513 |
1,513 |
1,479 |
1,481 |
-1.79% |
22,600 |
| 2024/9/26 |
1,478 |
1,519 |
1,457 |
1,508 |
+3.64% |
62,300 |
| 2024/9/25 |
1,455 |
1,460 |
1,439 |
1,455 |
-0.48% |
16,200 |
| 2024/9/24 |
1,444 |
1,467 |
1,442 |
1,462 |
+1.25% |
19,900 |
| 2024/9/20 |
1,482 |
1,482 |
1,442 |
1,444 |
-1.50% |
40,800 |
| 2024/9/19 |
1,469 |
1,475 |
1,455 |
1,466 |
+0.48% |
37,800 |
| 2024/9/18 |
1,449 |
1,461 |
1,436 |
1,459 |
+1.32% |
34,900 |
| 2024/9/17 |
1,405 |
1,440 |
1,405 |
1,440 |
+2.35% |
30,300 |
| 2024/9/13 |
1,409 |
1,409 |
1,400 |
1,407 |
-0.64% |
33,900 |
| 2024/9/12 |
1,400 |
1,430 |
1,400 |
1,416 |
+1.43% |
56,500 |
| 2024/9/11 |
1,394 |
1,405 |
1,370 |
1,396 |
-0.57% |
73,400 |
| 2024/9/10 |
1,401 |
1,412 |
1,395 |
1,404 |
-0.50% |
20,100 |
| 2024/9/9 |
1,370 |
1,417 |
1,370 |
1,411 |
+1.51% |
38,000 |
| 2024/9/6 |
1,409 |
1,409 |
1,384 |
1,390 |
-1.70% |
37,100 |
| 2024/9/5 |
1,400 |
1,428 |
1,399 |
1,414 |
+1.00% |
32,900 |
| 2024/9/4 |
1,385 |
1,415 |
1,380 |
1,400 |
-0.57% |
41,300 |
| 2024/9/3 |
1,397 |
1,410 |
1,397 |
1,408 |
+0.79% |
17,000 |
| 2024/9/2 |
1,447 |
1,448 |
1,382 |
1,397 |
-3.85% |
19,500 |
| 2024/8/30 |
1,455 |
1,477 |
1,450 |
1,453 |
+0.00% |
28,800 |
| 2024/8/29 |
1,455 |
1,459 |
1,442 |
1,453 |
-0.89% |
15,500 |
| 2024/8/28 |
1,469 |
1,473 |
1,438 |
1,466 |
-0.07% |
26,800 |
| 2024/8/27 |
1,430 |
1,474 |
1,430 |
1,467 |
+2.95% |
28,100 |
| 2024/8/26 |
1,416 |
1,432 |
1,416 |
1,425 |
+0.64% |
11,500 |
| 2024/8/23 |
1,427 |
1,430 |
1,410 |
1,416 |
+0.35% |
14,000 |
| 2024/8/22 |
1,407 |
1,411 |
1,392 |
1,411 |
+0.28% |
9,300 |
| 2024/8/21 |
1,409 |
1,412 |
1,400 |
1,407 |
-0.85% |
14,600 |
| 2024/8/20 |
1,400 |
1,425 |
1,398 |
1,419 |
+2.75% |
51,000 |
| 2024/8/19 |
1,375 |
1,386 |
1,366 |
1,381 |
+0.29% |
46,000 |
| 2024/8/16 |
1,392 |
1,392 |
1,361 |
1,377 |
+0.44% |
12,900 |
| 2024/8/15 |
1,380 |
1,392 |
1,359 |
1,371 |
+0.51% |
35,700 |
| 2024/8/14 |
1,332 |
1,379 |
1,332 |
1,364 |
+2.63% |
37,300 |
| 2024/8/13 |
1,306 |
1,329 |
1,306 |
1,329 |
+1.45% |
31,800 |
| 2024/8/9 |
1,330 |
1,338 |
1,281 |
1,310 |
+0.77% |
58,200 |
| 2024/8/8 |
1,261 |
1,310 |
1,261 |
1,300 |
+0.00% |
40,100 |
| 2024/8/7 |
1,284 |
1,327 |
1,283 |
1,300 |
+1.72% |
58,400 |
| 2024/8/6 |
1,290 |
1,370 |
1,275 |
1,278 |
-1.92% |
74,400 |
| 2024/8/5 |
1,292 |
1,340 |
1,230 |
1,303 |
-4.12% |
130,500 |
| 2024/8/2 |
1,378 |
1,401 |
1,359 |
1,359 |
-5.49% |
77,100 |
| 2024/8/1 |
1,459 |
1,463 |
1,415 |
1,438 |
-2.77% |
36,300 |
| 2024/7/31 |
1,446 |
1,479 |
1,439 |
1,479 |
+1.86% |
28,200 |
| 2024/7/30 |
1,439 |
1,455 |
1,431 |
1,452 |
+1.40% |
38,100 |
| 2024/7/29 |
1,414 |
1,434 |
1,412 |
1,432 |
+2.36% |
15,500 |
| 2024/7/26 |
1,422 |
1,422 |
1,399 |
1,399 |
-0.71% |
12,000 |
| 2024/7/25 |
1,379 |
1,413 |
1,379 |
1,409 |
+0.64% |
30,600 |
| 2024/7/24 |
1,405 |
1,413 |
1,387 |
1,400 |
-0.43% |
54,500 |
| 2024/7/23 |
1,414 |
1,435 |
1,405 |
1,406 |
-0.78% |
28,200 |
| 2024/7/22 |
1,451 |
1,461 |
1,408 |
1,417 |
-2.21% |
33,600 |
| 2024/7/19 |
1,449 |
1,457 |
1,434 |
1,449 |
+0.00% |
41,700 |
| 2024/7/18 |
1,456 |
1,465 |
1,447 |
1,449 |
-0.48% |
27,100 |
| 2024/7/17 |
1,460 |
1,466 |
1,437 |
1,456 |
+1.82% |
28,900 |
| 2024/7/16 |
1,455 |
1,459 |
1,426 |
1,430 |
-1.17% |
32,100 |
| 2024/7/12 |
1,428 |
1,460 |
1,428 |
1,447 |
+0.84% |
31,600 |
| 2024/7/11 |
1,452 |
1,452 |
1,421 |
1,435 |
-1.03% |
39,200 |
| 2024/7/10 |
1,441 |
1,461 |
1,435 |
1,450 |
+0.21% |
55,900 |
| 2024/7/9 |
1,400 |
1,455 |
1,400 |
1,447 |
+3.36% |
50,500 |
| 2024/7/8 |
1,393 |
1,409 |
1,393 |
1,400 |
-0.14% |
43,700 |
| 2024/7/5 |
1,423 |
1,423 |
1,400 |
1,402 |
-1.89% |
26,200 |
| 2024/7/4 |
1,421 |
1,439 |
1,421 |
1,429 |
-0.14% |
37,900 |
| 2024/7/3 |
1,431 |
1,441 |
1,428 |
1,431 |
-0.90% |
30,500 |
| 2024/7/2 |
1,430 |
1,444 |
1,428 |
1,444 |
-0.21% |
34,600 |
| 2024/7/1 |
1,485 |
1,485 |
1,428 |
1,447 |
-2.16% |
24,200 |
| 2024/6/28 |
1,496 |
1,496 |
1,450 |
1,479 |
-1.40% |
32,300 |
| 2024/6/27 |
1,486 |
1,503 |
1,485 |
1,500 |
+0.67% |
36,600 |
| 2024/6/26 |
1,485 |
1,495 |
1,467 |
1,490 |
+0.47% |
31,300 |
| 2024/6/25 |
1,450 |
1,489 |
1,445 |
1,483 |
+3.34% |
58,400 |
| 2024/6/24 |
1,429 |
1,436 |
1,413 |
1,435 |
-0.35% |
42,700 |
| 2024/6/21 |
1,457 |
1,468 |
1,428 |
1,440 |
-1.37% |
43,900 |
| 2024/6/20 |
1,454 |
1,464 |
1,447 |
1,460 |
+0.34% |
29,900 |
| 2024/6/19 |
1,435 |
1,460 |
1,431 |
1,455 |
+2.46% |
67,500 |
| 2024/6/18 |
1,428 |
1,428 |
1,407 |
1,420 |
+1.43% |
31,600 |
| 2024/6/17 |
1,404 |
1,416 |
1,386 |
1,400 |
-1.06% |
37,600 |
| 2024/6/14 |
1,379 |
1,420 |
1,379 |
1,415 |
+3.06% |
62,400 |
| 2024/6/13 |
1,385 |
1,389 |
1,368 |
1,373 |
-0.36% |
52,000 |
| 2024/6/12 |
1,365 |
1,386 |
1,365 |
1,378 |
+0.15% |
49,000 |
| 2024/6/11 |
1,399 |
1,400 |
1,353 |
1,376 |
+1.70% |
92,800 |
| 2024/6/10 |
1,342 |
1,356 |
1,342 |
1,353 |
+0.22% |
24,300 |
| 2024/6/7 |
1,366 |
1,395 |
1,350 |
1,350 |
-0.81% |
20,100 |
| 2024/6/6 |
1,351 |
1,369 |
1,340 |
1,361 |
+0.29% |
30,900 |
| 2024/6/5 |
1,350 |
1,365 |
1,339 |
1,357 |
+0.30% |
22,100 |
| 2024/6/4 |
1,352 |
1,377 |
1,346 |
1,353 |
-0.44% |
36,800 |
| 2024/6/3 |
1,357 |
1,368 |
1,338 |
1,359 |
+0.00% |
25,000 |
| 2024/5/31 |
1,355 |
1,375 |
1,350 |
1,359 |
+1.57% |
43,700 |
| 2024/5/30 |
1,318 |
1,340 |
1,305 |
1,338 |
+1.52% |
25,500 |
| 2024/5/29 |
1,339 |
1,352 |
1,318 |
1,318 |
-1.86% |
12,100 |
| 2024/5/28 |
1,336 |
1,350 |
1,333 |
1,343 |
+0.22% |
19,200 |
| 2024/5/27 |
1,341 |
1,354 |
1,328 |
1,340 |
-0.07% |
15,400 |
| 2024/5/24 |
1,306 |
1,352 |
1,298 |
1,341 |
+1.82% |
51,800 |
| 2024/5/23 |
1,304 |
1,317 |
1,290 |
1,317 |
+0.46% |
13,400 |
| 2024/5/22 |
1,316 |
1,330 |
1,305 |
1,311 |
-0.68% |
28,900 |
| 2024/5/21 |
1,345 |
1,345 |
1,320 |
1,320 |
-1.86% |
13,800 |
| 2024/5/20 |
1,340 |
1,353 |
1,333 |
1,345 |
+0.75% |
23,400 |
| 2024/5/17 |
1,317 |
1,339 |
1,312 |
1,335 |
+1.37% |
48,800 |
| 2024/5/16 |
1,344 |
1,344 |
1,313 |
1,317 |
-0.30% |
16,600 |
| 2024/5/15 |
1,335 |
1,339 |
1,315 |
1,321 |
-0.90% |
16,000 |
| 2024/5/14 |
1,314 |
1,334 |
1,310 |
1,333 |
+1.52% |
18,700 |
| 2024/5/13 |
1,328 |
1,355 |
1,313 |
1,313 |
-1.57% |
39,100 |
| 2024/5/10 |
1,410 |
1,438 |
1,306 |
1,334 |
-5.32% |
190,800 |
| 2024/5/9 |
1,433 |
1,433 |
1,403 |
1,409 |
-0.07% |
19,600 |
| 2024/5/8 |
1,440 |
1,444 |
1,397 |
1,410 |
-1.95% |
30,700 |
| 2024/5/7 |
1,420 |
1,447 |
1,420 |
1,438 |
+2.20% |
19,500 |
| 2024/5/2 |
1,388 |
1,412 |
1,388 |
1,407 |
+0.86% |
8,800 |
| 2024/5/1 |
1,400 |
1,402 |
1,367 |
1,395 |
-0.36% |
22,400 |
| 2024/4/30 |
1,383 |
1,410 |
1,357 |
1,400 |
+2.64% |
35,100 |
| 2024/4/26 |
1,346 |
1,364 |
1,317 |
1,364 |
+1.49% |
19,100 |
| 2024/4/25 |
1,338 |
1,356 |
1,337 |
1,344 |
-0.59% |
13,100 |
| 2024/4/24 |
1,356 |
1,357 |
1,340 |
1,352 |
+0.52% |
11,600 |
| 2024/4/23 |
1,366 |
1,366 |
1,337 |
1,345 |
-1.32% |
10,000 |
| 2024/4/22 |
1,349 |
1,372 |
1,349 |
1,363 |
+2.48% |
21,700 |
| 2024/4/19 |
1,364 |
1,364 |
1,320 |
1,330 |
-2.92% |
37,100 |
| 2024/4/18 |
1,366 |
1,375 |
1,355 |
1,370 |
+0.51% |
12,000 |
| 2024/4/17 |
1,398 |
1,398 |
1,363 |
1,363 |
-2.50% |
14,100 |
| 2024/4/16 |
1,412 |
1,412 |
1,386 |
1,398 |
-1.55% |
36,300 |
| 2024/4/15 |
1,408 |
1,434 |
1,408 |
1,420 |
-0.35% |
16,700 |
| 2024/4/12 |
1,437 |
1,437 |
1,417 |
1,425 |
-0.42% |
20,600 |
| 2024/4/11 |
1,439 |
1,441 |
1,430 |
1,431 |
-1.17% |
10,300 |
| 2024/4/10 |
1,490 |
1,497 |
1,441 |
1,448 |
-2.82% |
17,400 |
| 2024/4/9 |
1,469 |
1,496 |
1,469 |
1,490 |
+1.92% |
34,700 |
| 2024/4/8 |
1,448 |
1,472 |
1,443 |
1,462 |
+0.97% |
25,800 |
|
