| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
1,803 |
1,834 |
1,800 |
1,819 |
+1.17% |
78,500 |
| 2024/9/19 |
1,804 |
1,809 |
1,794 |
1,798 |
-0.72% |
46,900 |
| 2024/9/18 |
1,810 |
1,814 |
1,800 |
1,811 |
+0.17% |
34,100 |
| 2024/9/17 |
1,794 |
1,808 |
1,785 |
1,808 |
+1.35% |
38,300 |
| 2024/9/13 |
1,792 |
1,793 |
1,778 |
1,784 |
-0.89% |
79,600 |
| 2024/9/12 |
1,810 |
1,811 |
1,791 |
1,800 |
+0.56% |
29,500 |
| 2024/9/11 |
1,811 |
1,811 |
1,784 |
1,790 |
-1.05% |
52,000 |
| 2024/9/10 |
1,817 |
1,826 |
1,803 |
1,809 |
-0.88% |
60,400 |
| 2024/9/9 |
1,817 |
1,827 |
1,806 |
1,825 |
+0.33% |
58,500 |
| 2024/9/6 |
1,817 |
1,834 |
1,815 |
1,819 |
+0.11% |
71,700 |
| 2024/9/5 |
1,810 |
1,824 |
1,805 |
1,817 |
+0.06% |
53,400 |
| 2024/9/4 |
1,816 |
1,823 |
1,804 |
1,816 |
-0.38% |
71,300 |
| 2024/9/3 |
1,826 |
1,829 |
1,814 |
1,823 |
-0.55% |
78,800 |
| 2024/9/2 |
1,861 |
1,864 |
1,825 |
1,833 |
-2.40% |
71,200 |
| 2024/8/30 |
1,868 |
1,880 |
1,867 |
1,878 |
+0.54% |
36,600 |
| 2024/8/29 |
1,888 |
1,888 |
1,865 |
1,868 |
-1.06% |
29,800 |
| 2024/8/28 |
1,890 |
1,893 |
1,875 |
1,888 |
+0.75% |
39,100 |
| 2024/8/27 |
1,886 |
1,889 |
1,871 |
1,874 |
-0.64% |
24,900 |
| 2024/8/26 |
1,884 |
1,892 |
1,866 |
1,886 |
-0.37% |
22,700 |
| 2024/8/23 |
1,877 |
1,898 |
1,876 |
1,893 |
+0.85% |
33,200 |
| 2024/8/22 |
1,862 |
1,878 |
1,862 |
1,877 |
+0.81% |
12,500 |
| 2024/8/21 |
1,856 |
1,872 |
1,855 |
1,862 |
-0.75% |
15,500 |
| 2024/8/20 |
1,858 |
1,876 |
1,856 |
1,876 |
+1.35% |
27,800 |
| 2024/8/19 |
1,869 |
1,869 |
1,850 |
1,851 |
+0.05% |
23,000 |
| 2024/8/16 |
1,860 |
1,861 |
1,840 |
1,850 |
-0.05% |
27,900 |
| 2024/8/15 |
1,868 |
1,868 |
1,841 |
1,851 |
-0.96% |
25,800 |
| 2024/8/14 |
1,849 |
1,870 |
1,832 |
1,869 |
+1.08% |
60,700 |
| 2024/8/13 |
1,828 |
1,849 |
1,820 |
1,849 |
+2.32% |
58,800 |
| 2024/8/9 |
1,822 |
1,822 |
1,784 |
1,807 |
+0.61% |
59,400 |
| 2024/8/8 |
1,793 |
1,825 |
1,788 |
1,796 |
-0.39% |
39,400 |
| 2024/8/7 |
1,800 |
1,829 |
1,786 |
1,803 |
-0.50% |
44,800 |
| 2024/8/6 |
1,769 |
1,834 |
1,769 |
1,812 |
+3.13% |
53,000 |
| 2024/8/5 |
1,811 |
1,833 |
1,740 |
1,757 |
-4.72% |
95,300 |
| 2024/8/2 |
1,870 |
1,870 |
1,835 |
1,844 |
-1.44% |
48,200 |
| 2024/8/1 |
1,911 |
1,911 |
1,869 |
1,871 |
-2.30% |
40,700 |
| 2024/7/31 |
1,895 |
1,915 |
1,893 |
1,915 |
+0.84% |
59,100 |
| 2024/7/30 |
1,890 |
1,904 |
1,883 |
1,899 |
-0.05% |
38,400 |
| 2024/7/29 |
1,879 |
1,900 |
1,879 |
1,900 |
+1.12% |
35,900 |
| 2024/7/26 |
1,900 |
1,900 |
1,868 |
1,879 |
+0.11% |
36,700 |
| 2024/7/25 |
1,866 |
1,887 |
1,865 |
1,877 |
-0.32% |
27,000 |
| 2024/7/24 |
1,888 |
1,903 |
1,877 |
1,883 |
-0.42% |
38,000 |
| 2024/7/23 |
1,869 |
1,898 |
1,869 |
1,891 |
+1.34% |
34,900 |
| 2024/7/22 |
1,865 |
1,874 |
1,860 |
1,866 |
+0.38% |
23,900 |
| 2024/7/19 |
1,852 |
1,859 |
1,836 |
1,859 |
+0.38% |
36,600 |
| 2024/7/18 |
1,853 |
1,866 |
1,851 |
1,852 |
-0.43% |
26,500 |
| 2024/7/17 |
1,845 |
1,860 |
1,840 |
1,860 |
+0.92% |
35,800 |
| 2024/7/16 |
1,850 |
1,853 |
1,835 |
1,843 |
-0.49% |
33,400 |
| 2024/7/12 |
1,838 |
1,855 |
1,834 |
1,852 |
+0.93% |
39,100 |
| 2024/7/11 |
1,832 |
1,837 |
1,827 |
1,835 |
+0.60% |
23,000 |
| 2024/7/10 |
1,820 |
1,826 |
1,817 |
1,824 |
+0.16% |
33,400 |
| 2024/7/9 |
1,834 |
1,834 |
1,813 |
1,821 |
+0.05% |
34,500 |
| 2024/7/8 |
1,837 |
1,841 |
1,819 |
1,820 |
-0.93% |
46,000 |
| 2024/7/5 |
1,850 |
1,854 |
1,836 |
1,837 |
-0.97% |
38,900 |
| 2024/7/4 |
1,870 |
1,872 |
1,846 |
1,855 |
-0.80% |
47,100 |
| 2024/7/3 |
1,878 |
1,880 |
1,868 |
1,870 |
-0.53% |
31,900 |
| 2024/7/2 |
1,897 |
1,898 |
1,880 |
1,880 |
-0.74% |
24,600 |
| 2024/7/1 |
1,900 |
1,906 |
1,890 |
1,894 |
-0.32% |
22,100 |
| 2024/6/28 |
1,914 |
1,914 |
1,893 |
1,900 |
-0.47% |
31,500 |
| 2024/6/27 |
1,895 |
1,909 |
1,895 |
1,909 |
+0.69% |
67,100 |
| 2024/6/26 |
1,890 |
1,897 |
1,888 |
1,896 |
+0.26% |
44,500 |
| 2024/6/25 |
1,875 |
1,891 |
1,873 |
1,891 |
+0.85% |
53,100 |
| 2024/6/24 |
1,857 |
1,881 |
1,857 |
1,875 |
+1.46% |
67,700 |
| 2024/6/21 |
1,870 |
1,878 |
1,848 |
1,848 |
-1.07% |
82,500 |
| 2024/6/20 |
1,867 |
1,876 |
1,867 |
1,868 |
-0.27% |
26,500 |
| 2024/6/19 |
1,865 |
1,873 |
1,864 |
1,873 |
+0.27% |
30,900 |
| 2024/6/18 |
1,865 |
1,873 |
1,863 |
1,868 |
+0.27% |
33,700 |
| 2024/6/17 |
1,849 |
1,863 |
1,843 |
1,863 |
+0.43% |
38,000 |
| 2024/6/14 |
1,834 |
1,861 |
1,834 |
1,855 |
+0.92% |
44,600 |
| 2024/6/13 |
1,860 |
1,860 |
1,833 |
1,838 |
-1.13% |
28,100 |
| 2024/6/12 |
1,850 |
1,859 |
1,850 |
1,859 |
+0.54% |
34,300 |
| 2024/6/11 |
1,857 |
1,862 |
1,848 |
1,849 |
-0.38% |
20,900 |
| 2024/6/10 |
1,850 |
1,857 |
1,848 |
1,856 |
+0.32% |
21,900 |
| 2024/6/7 |
1,841 |
1,852 |
1,838 |
1,850 |
+0.76% |
36,100 |
| 2024/6/6 |
1,840 |
1,842 |
1,826 |
1,836 |
-0.38% |
52,300 |
| 2024/6/5 |
1,834 |
1,845 |
1,831 |
1,843 |
+0.16% |
39,000 |
| 2024/6/4 |
1,829 |
1,845 |
1,826 |
1,840 |
+0.60% |
36,700 |
| 2024/6/3 |
1,822 |
1,834 |
1,820 |
1,829 |
+0.49% |
39,300 |
| 2024/5/31 |
1,838 |
1,838 |
1,820 |
1,820 |
-0.87% |
42,500 |
| 2024/5/30 |
1,822 |
1,836 |
1,816 |
1,836 |
+0.77% |
28,300 |
| 2024/5/29 |
1,834 |
1,841 |
1,820 |
1,822 |
-0.87% |
21,200 |
| 2024/5/28 |
1,856 |
1,856 |
1,832 |
1,838 |
-0.92% |
27,600 |
| 2024/5/27 |
1,839 |
1,855 |
1,837 |
1,855 |
+0.87% |
29,800 |
| 2024/5/24 |
1,836 |
1,849 |
1,831 |
1,839 |
-0.11% |
24,300 |
| 2024/5/23 |
1,834 |
1,842 |
1,829 |
1,841 |
-0.32% |
19,400 |
| 2024/5/22 |
1,842 |
1,863 |
1,840 |
1,847 |
+0.54% |
68,100 |
| 2024/5/21 |
1,837 |
1,842 |
1,832 |
1,837 |
-0.16% |
24,600 |
| 2024/5/20 |
1,835 |
1,849 |
1,833 |
1,840 |
+0.49% |
42,500 |
| 2024/5/17 |
1,818 |
1,834 |
1,818 |
1,831 |
+0.16% |
30,000 |
| 2024/5/16 |
1,819 |
1,833 |
1,811 |
1,828 |
+0.83% |
53,200 |
| 2024/5/15 |
1,823 |
1,824 |
1,813 |
1,813 |
-0.33% |
23,300 |
| 2024/5/14 |
1,813 |
1,820 |
1,808 |
1,819 |
+0.33% |
32,900 |
| 2024/5/13 |
1,800 |
1,820 |
1,799 |
1,813 |
+1.00% |
43,100 |
| 2024/5/10 |
1,803 |
1,803 |
1,795 |
1,795 |
-0.11% |
27,600 |
| 2024/5/9 |
1,801 |
1,805 |
1,796 |
1,797 |
-0.44% |
34,400 |
| 2024/5/8 |
1,815 |
1,817 |
1,805 |
1,805 |
-0.33% |
30,200 |
| 2024/5/7 |
1,825 |
1,825 |
1,810 |
1,811 |
-0.71% |
29,700 |
| 2024/5/2 |
1,825 |
1,827 |
1,815 |
1,824 |
-0.22% |
16,600 |
| 2024/5/1 |
1,829 |
1,830 |
1,825 |
1,828 |
-0.11% |
11,900 |
| 2024/4/30 |
1,831 |
1,831 |
1,820 |
1,830 |
+0.05% |
23,800 |
| 2024/4/26 |
1,831 |
1,832 |
1,815 |
1,829 |
+0.49% |
35,300 |
| 2024/4/25 |
1,824 |
1,828 |
1,817 |
1,820 |
+0.00% |
27,300 |
| 2024/4/24 |
1,826 |
1,826 |
1,812 |
1,820 |
-0.22% |
28,400 |
| 2024/4/23 |
1,823 |
1,839 |
1,819 |
1,824 |
+0.00% |
32,500 |
| 2024/4/22 |
1,800 |
1,828 |
1,800 |
1,824 |
+1.56% |
40,300 |
| 2024/4/19 |
1,798 |
1,803 |
1,783 |
1,796 |
-0.44% |
42,500 |
| 2024/4/18 |
1,800 |
1,810 |
1,796 |
1,804 |
+0.61% |
29,700 |
| 2024/4/17 |
1,810 |
1,810 |
1,791 |
1,793 |
-0.88% |
45,400 |
| 2024/4/16 |
1,826 |
1,828 |
1,806 |
1,809 |
-1.09% |
59,400 |
| 2024/4/15 |
1,830 |
1,835 |
1,825 |
1,829 |
-0.38% |
36,200 |
| 2024/4/12 |
1,849 |
1,849 |
1,835 |
1,836 |
-0.70% |
29,300 |
| 2024/4/11 |
1,849 |
1,855 |
1,842 |
1,849 |
-0.54% |
32,000 |
| 2024/4/10 |
1,855 |
1,860 |
1,850 |
1,859 |
+0.22% |
27,700 |
| 2024/4/9 |
1,843 |
1,860 |
1,834 |
1,855 |
+0.76% |
84,200 |
| 2024/4/8 |
1,838 |
1,843 |
1,833 |
1,841 |
+0.05% |
29,600 |
| 2024/4/5 |
1,830 |
1,846 |
1,827 |
1,840 |
+0.49% |
40,500 |
| 2024/4/4 |
1,825 |
1,835 |
1,818 |
1,831 |
+0.33% |
48,900 |
| 2024/4/3 |
1,819 |
1,830 |
1,819 |
1,825 |
+0.00% |
42,900 |
| 2024/4/2 |
1,841 |
1,846 |
1,820 |
1,825 |
-1.72% |
53,200 |
| 2024/4/1 |
1,866 |
1,872 |
1,855 |
1,857 |
-0.48% |
50,100 |
| 2024/3/29 |
1,838 |
1,870 |
1,835 |
1,866 |
+1.97% |
81,800 |
| 2024/3/28 |
1,842 |
1,846 |
1,830 |
1,830 |
-2.76% |
103,300 |
| 2024/3/27 |
1,900 |
1,902 |
1,882 |
1,882 |
-1.16% |
223,200 |
| 2024/3/26 |
1,896 |
1,904 |
1,889 |
1,904 |
+0.00% |
76,700 |
|
