| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
1,606 |
1,622 |
1,573 |
1,582 |
-1.49% |
32,300 |
| 2024/10/2 |
1,618 |
1,633 |
1,602 |
1,606 |
-1.35% |
20,900 |
| 2024/10/1 |
1,610 |
1,641 |
1,610 |
1,628 |
+1.37% |
18,500 |
| 2024/9/30 |
1,600 |
1,639 |
1,600 |
1,606 |
-2.19% |
43,900 |
| 2024/9/27 |
1,639 |
1,647 |
1,626 |
1,642 |
+0.31% |
14,800 |
| 2024/9/26 |
1,628 |
1,640 |
1,611 |
1,637 |
+1.36% |
19,500 |
| 2024/9/25 |
1,640 |
1,647 |
1,615 |
1,615 |
-1.52% |
8,900 |
| 2024/9/24 |
1,658 |
1,662 |
1,640 |
1,640 |
-0.79% |
24,600 |
| 2024/9/20 |
1,648 |
1,664 |
1,644 |
1,653 |
+0.30% |
24,500 |
| 2024/9/19 |
1,610 |
1,648 |
1,600 |
1,648 |
+2.23% |
41,600 |
| 2024/9/18 |
1,597 |
1,625 |
1,582 |
1,612 |
+2.22% |
36,300 |
| 2024/9/17 |
1,570 |
1,600 |
1,568 |
1,577 |
+0.90% |
39,100 |
| 2024/9/13 |
1,540 |
1,564 |
1,537 |
1,563 |
+1.89% |
16,000 |
| 2024/9/12 |
1,542 |
1,550 |
1,525 |
1,534 |
+2.47% |
18,600 |
| 2024/9/11 |
1,548 |
1,548 |
1,488 |
1,497 |
-3.42% |
24,600 |
| 2024/9/10 |
1,536 |
1,566 |
1,536 |
1,550 |
+1.17% |
14,900 |
| 2024/9/9 |
1,485 |
1,532 |
1,478 |
1,532 |
+0.46% |
23,600 |
| 2024/9/6 |
1,546 |
1,579 |
1,520 |
1,525 |
-0.07% |
11,400 |
| 2024/9/5 |
1,505 |
1,563 |
1,505 |
1,526 |
-0.20% |
15,000 |
| 2024/9/4 |
1,578 |
1,580 |
1,522 |
1,529 |
-4.14% |
54,700 |
| 2024/9/3 |
1,600 |
1,625 |
1,590 |
1,595 |
-0.50% |
35,100 |
| 2024/9/2 |
1,581 |
1,610 |
1,572 |
1,603 |
+1.71% |
48,900 |
| 2024/8/30 |
1,540 |
1,580 |
1,540 |
1,576 |
+2.34% |
28,800 |
| 2024/8/29 |
1,543 |
1,550 |
1,525 |
1,540 |
-0.32% |
17,300 |
| 2024/8/28 |
1,547 |
1,557 |
1,529 |
1,545 |
-0.13% |
17,500 |
| 2024/8/27 |
1,537 |
1,557 |
1,520 |
1,547 |
+0.59% |
27,000 |
| 2024/8/26 |
1,505 |
1,539 |
1,492 |
1,538 |
+2.33% |
26,600 |
| 2024/8/23 |
1,505 |
1,515 |
1,491 |
1,503 |
-0.13% |
22,400 |
| 2024/8/22 |
1,469 |
1,517 |
1,468 |
1,505 |
+4.51% |
42,700 |
| 2024/8/21 |
1,420 |
1,453 |
1,420 |
1,440 |
-0.14% |
16,500 |
| 2024/8/20 |
1,440 |
1,453 |
1,440 |
1,442 |
+0.77% |
16,500 |
| 2024/8/19 |
1,458 |
1,473 |
1,431 |
1,431 |
-1.85% |
26,600 |
| 2024/8/16 |
1,441 |
1,459 |
1,434 |
1,458 |
+1.74% |
21,000 |
| 2024/8/15 |
1,433 |
1,451 |
1,431 |
1,433 |
+0.00% |
20,200 |
| 2024/8/14 |
1,437 |
1,450 |
1,422 |
1,433 |
+0.28% |
30,900 |
| 2024/8/13 |
1,390 |
1,435 |
1,390 |
1,429 |
+4.54% |
54,000 |
| 2024/8/9 |
1,352 |
1,367 |
1,331 |
1,367 |
+3.40% |
48,500 |
| 2024/8/8 |
1,318 |
1,352 |
1,308 |
1,322 |
-0.68% |
30,900 |
| 2024/8/7 |
1,308 |
1,373 |
1,308 |
1,331 |
+1.76% |
38,700 |
| 2024/8/6 |
1,336 |
1,341 |
1,265 |
1,308 |
+11.22% |
77,000 |
| 2024/8/5 |
1,345 |
1,351 |
1,172 |
1,176 |
-15.64% |
241,300 |
| 2024/8/2 |
1,468 |
1,492 |
1,387 |
1,394 |
-6.63% |
150,000 |
| 2024/8/1 |
1,550 |
1,550 |
1,487 |
1,493 |
-3.68% |
84,700 |
| 2024/7/31 |
1,513 |
1,550 |
1,508 |
1,550 |
+2.31% |
37,600 |
| 2024/7/30 |
1,555 |
1,555 |
1,506 |
1,515 |
-2.26% |
120,800 |
| 2024/7/29 |
1,519 |
1,557 |
1,513 |
1,550 |
+2.04% |
81,500 |
| 2024/7/26 |
1,515 |
1,528 |
1,509 |
1,519 |
+0.26% |
37,600 |
| 2024/7/25 |
1,493 |
1,524 |
1,485 |
1,515 |
+0.40% |
48,900 |
| 2024/7/24 |
1,521 |
1,521 |
1,500 |
1,509 |
-0.92% |
48,200 |
| 2024/7/23 |
1,515 |
1,523 |
1,512 |
1,523 |
+0.66% |
21,500 |
| 2024/7/22 |
1,531 |
1,534 |
1,505 |
1,513 |
-1.43% |
41,000 |
| 2024/7/19 |
1,519 |
1,535 |
1,516 |
1,535 |
+0.66% |
17,500 |
| 2024/7/18 |
1,525 |
1,538 |
1,514 |
1,525 |
-0.85% |
26,600 |
| 2024/7/17 |
1,530 |
1,542 |
1,524 |
1,538 |
+0.52% |
18,900 |
| 2024/7/16 |
1,535 |
1,550 |
1,530 |
1,530 |
-0.26% |
28,800 |
| 2024/7/12 |
1,538 |
1,551 |
1,531 |
1,534 |
+0.00% |
30,200 |
| 2024/7/11 |
1,515 |
1,534 |
1,511 |
1,534 |
+1.25% |
40,400 |
| 2024/7/10 |
1,508 |
1,518 |
1,497 |
1,515 |
+0.07% |
36,300 |
| 2024/7/9 |
1,514 |
1,531 |
1,514 |
1,514 |
-0.46% |
19,600 |
| 2024/7/8 |
1,515 |
1,539 |
1,509 |
1,521 |
+0.40% |
31,900 |
| 2024/7/5 |
1,533 |
1,548 |
1,515 |
1,515 |
-1.11% |
36,900 |
| 2024/7/4 |
1,560 |
1,560 |
1,532 |
1,532 |
-0.84% |
22,500 |
| 2024/7/3 |
1,568 |
1,586 |
1,545 |
1,545 |
-1.72% |
33,900 |
| 2024/7/2 |
1,552 |
1,575 |
1,547 |
1,572 |
+1.29% |
43,600 |
| 2024/7/1 |
1,515 |
1,565 |
1,515 |
1,552 |
+4.02% |
126,200 |
| 2024/6/28 |
1,516 |
1,521 |
1,492 |
1,492 |
-1.13% |
36,200 |
| 2024/6/27 |
1,499 |
1,511 |
1,480 |
1,509 |
+1.75% |
38,400 |
| 2024/6/26 |
1,488 |
1,506 |
1,470 |
1,483 |
-1.59% |
104,400 |
| 2024/6/25 |
1,512 |
1,535 |
1,465 |
1,507 |
+11.80% |
517,700 |
| 2024/6/24 |
1,329 |
1,356 |
1,327 |
1,348 |
+1.43% |
13,900 |
| 2024/6/21 |
1,341 |
1,343 |
1,329 |
1,329 |
-0.89% |
9,700 |
| 2024/6/20 |
1,328 |
1,341 |
1,328 |
1,341 |
+0.98% |
6,100 |
| 2024/6/19 |
1,331 |
1,339 |
1,328 |
1,328 |
-0.23% |
6,800 |
| 2024/6/18 |
1,324 |
1,341 |
1,319 |
1,331 |
+0.60% |
18,800 |
| 2024/6/17 |
1,377 |
1,378 |
1,320 |
1,323 |
-3.92% |
57,200 |
| 2024/6/14 |
1,365 |
1,382 |
1,363 |
1,377 |
+0.29% |
8,500 |
| 2024/6/13 |
1,383 |
1,390 |
1,365 |
1,373 |
-0.58% |
12,300 |
| 2024/6/12 |
1,403 |
1,403 |
1,381 |
1,381 |
-1.57% |
6,600 |
| 2024/6/11 |
1,399 |
1,415 |
1,394 |
1,403 |
+0.86% |
14,600 |
| 2024/6/10 |
1,371 |
1,401 |
1,371 |
1,391 |
+1.53% |
18,800 |
| 2024/6/7 |
1,380 |
1,386 |
1,366 |
1,370 |
-0.80% |
16,200 |
| 2024/6/6 |
1,365 |
1,385 |
1,360 |
1,381 |
+1.17% |
15,700 |
| 2024/6/5 |
1,372 |
1,375 |
1,360 |
1,365 |
+0.15% |
8,800 |
| 2024/6/4 |
1,373 |
1,373 |
1,359 |
1,363 |
-0.73% |
13,100 |
| 2024/6/3 |
1,361 |
1,380 |
1,356 |
1,373 |
+1.70% |
19,000 |
| 2024/5/31 |
1,323 |
1,350 |
1,323 |
1,350 |
+2.12% |
24,300 |
| 2024/5/30 |
1,315 |
1,326 |
1,301 |
1,322 |
-0.60% |
31,300 |
| 2024/5/29 |
1,361 |
1,361 |
1,330 |
1,330 |
-2.85% |
21,800 |
| 2024/5/28 |
1,371 |
1,379 |
1,360 |
1,369 |
+0.66% |
13,900 |
| 2024/5/27 |
1,353 |
1,371 |
1,353 |
1,360 |
+1.12% |
14,400 |
| 2024/5/24 |
1,359 |
1,365 |
1,341 |
1,345 |
-2.18% |
25,400 |
| 2024/5/23 |
1,381 |
1,381 |
1,361 |
1,375 |
-1.01% |
46,200 |
| 2024/5/22 |
1,389 |
1,397 |
1,385 |
1,389 |
+0.00% |
12,000 |
| 2024/5/21 |
1,411 |
1,416 |
1,388 |
1,389 |
-1.56% |
37,400 |
| 2024/5/20 |
1,411 |
1,418 |
1,406 |
1,411 |
+0.00% |
17,100 |
| 2024/5/17 |
1,386 |
1,411 |
1,385 |
1,411 |
+1.51% |
24,900 |
| 2024/5/16 |
1,400 |
1,401 |
1,384 |
1,390 |
+0.14% |
39,600 |
| 2024/5/15 |
1,415 |
1,425 |
1,386 |
1,388 |
-1.63% |
43,500 |
| 2024/5/14 |
1,436 |
1,455 |
1,411 |
1,411 |
-3.02% |
55,600 |
| 2024/5/13 |
1,446 |
1,481 |
1,437 |
1,455 |
+1.39% |
119,400 |
| 2024/5/10 |
1,417 |
1,439 |
1,404 |
1,435 |
+1.63% |
113,000 |
| 2024/5/9 |
1,257 |
1,478 |
1,251 |
1,412 |
+12.51% |
333,500 |
| 2024/5/8 |
1,245 |
1,255 |
1,241 |
1,255 |
+1.05% |
18,600 |
| 2024/5/7 |
1,252 |
1,252 |
1,237 |
1,242 |
-0.16% |
13,300 |
| 2024/5/2 |
1,246 |
1,251 |
1,244 |
1,244 |
-0.48% |
9,400 |
| 2024/5/1 |
1,252 |
1,256 |
1,245 |
1,250 |
-0.87% |
13,200 |
| 2024/4/30 |
1,249 |
1,270 |
1,249 |
1,261 |
+1.04% |
15,500 |
| 2024/4/26 |
1,249 |
1,252 |
1,241 |
1,248 |
-0.08% |
71,600 |
| 2024/4/25 |
1,262 |
1,262 |
1,247 |
1,249 |
-0.40% |
15,300 |
| 2024/4/24 |
1,259 |
1,262 |
1,245 |
1,254 |
-0.40% |
15,700 |
| 2024/4/23 |
1,245 |
1,261 |
1,245 |
1,259 |
+1.45% |
14,400 |
| 2024/4/22 |
1,232 |
1,244 |
1,232 |
1,241 |
+0.81% |
13,800 |
| 2024/4/19 |
1,240 |
1,242 |
1,228 |
1,231 |
-1.28% |
17,800 |
| 2024/4/18 |
1,237 |
1,248 |
1,237 |
1,247 |
+0.81% |
9,100 |
| 2024/4/17 |
1,255 |
1,255 |
1,230 |
1,237 |
-1.43% |
44,500 |
| 2024/4/16 |
1,261 |
1,261 |
1,252 |
1,255 |
-0.48% |
21,800 |
| 2024/4/15 |
1,260 |
1,264 |
1,254 |
1,261 |
-0.16% |
13,900 |
| 2024/4/12 |
1,264 |
1,265 |
1,255 |
1,263 |
+0.24% |
22,100 |
| 2024/4/11 |
1,266 |
1,271 |
1,257 |
1,260 |
-0.71% |
13,400 |
| 2024/4/10 |
1,289 |
1,289 |
1,269 |
1,269 |
-1.70% |
18,500 |
| 2024/4/9 |
1,261 |
1,298 |
1,257 |
1,291 |
+2.30% |
58,000 |
| 2024/4/8 |
1,270 |
1,270 |
1,261 |
1,262 |
-0.16% |
12,900 |
| 2024/4/5 |
1,265 |
1,269 |
1,256 |
1,264 |
-0.39% |
11,800 |
|
