| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
1,850 |
1,851 |
1,805 |
1,817 |
-2.31% |
21,400 |
| 2024/9/10 |
1,859 |
1,868 |
1,846 |
1,860 |
+0.05% |
19,100 |
| 2024/9/9 |
1,805 |
1,869 |
1,805 |
1,859 |
-0.16% |
25,800 |
| 2024/9/6 |
1,888 |
1,893 |
1,846 |
1,862 |
-1.38% |
16,300 |
| 2024/9/5 |
1,850 |
1,914 |
1,840 |
1,888 |
+0.48% |
30,900 |
| 2024/9/4 |
1,855 |
1,894 |
1,847 |
1,879 |
-0.84% |
38,500 |
| 2024/9/3 |
1,865 |
1,900 |
1,865 |
1,895 |
+2.27% |
32,700 |
| 2024/9/2 |
1,891 |
1,891 |
1,830 |
1,853 |
-1.33% |
16,300 |
| 2024/8/30 |
1,835 |
1,880 |
1,835 |
1,878 |
+2.34% |
26,700 |
| 2024/8/29 |
1,825 |
1,862 |
1,824 |
1,835 |
+0.33% |
29,300 |
| 2024/8/28 |
1,805 |
1,831 |
1,781 |
1,829 |
+0.72% |
74,600 |
| 2024/8/27 |
1,786 |
1,816 |
1,785 |
1,816 |
+0.78% |
25,100 |
| 2024/8/26 |
1,819 |
1,819 |
1,781 |
1,802 |
-0.17% |
30,100 |
| 2024/8/23 |
1,805 |
1,813 |
1,790 |
1,805 |
+0.56% |
19,500 |
| 2024/8/22 |
1,784 |
1,803 |
1,773 |
1,795 |
+0.62% |
23,200 |
| 2024/8/21 |
1,762 |
1,816 |
1,762 |
1,784 |
+0.17% |
39,900 |
| 2024/8/20 |
1,761 |
1,800 |
1,730 |
1,781 |
+2.89% |
37,900 |
| 2024/8/19 |
1,748 |
1,781 |
1,721 |
1,731 |
-3.19% |
40,000 |
| 2024/8/16 |
1,748 |
1,788 |
1,737 |
1,788 |
+3.59% |
20,800 |
| 2024/8/15 |
1,759 |
1,770 |
1,710 |
1,726 |
-1.65% |
36,600 |
| 2024/8/14 |
1,707 |
1,760 |
1,686 |
1,755 |
+2.81% |
23,400 |
| 2024/8/13 |
1,672 |
1,716 |
1,662 |
1,707 |
+2.09% |
31,900 |
| 2024/8/9 |
1,716 |
1,716 |
1,645 |
1,672 |
-0.36% |
42,900 |
| 2024/8/8 |
1,648 |
1,696 |
1,633 |
1,678 |
+0.96% |
34,400 |
| 2024/8/7 |
1,600 |
1,718 |
1,583 |
1,662 |
+3.55% |
40,500 |
| 2024/8/6 |
1,523 |
1,634 |
1,523 |
1,605 |
+6.22% |
70,100 |
| 2024/8/5 |
1,572 |
1,611 |
1,489 |
1,511 |
-8.54% |
87,400 |
| 2024/8/2 |
1,750 |
1,760 |
1,651 |
1,652 |
-5.65% |
89,600 |
| 2024/8/1 |
1,867 |
1,886 |
1,750 |
1,751 |
-10.34% |
87,300 |
| 2024/7/31 |
1,863 |
1,953 |
1,863 |
1,953 |
+3.33% |
33,800 |
| 2024/7/30 |
1,924 |
1,924 |
1,879 |
1,890 |
-2.88% |
33,200 |
| 2024/7/29 |
1,931 |
1,953 |
1,916 |
1,946 |
+2.05% |
30,600 |
| 2024/7/26 |
1,866 |
1,943 |
1,863 |
1,907 |
+2.09% |
67,400 |
| 2024/7/25 |
1,831 |
1,884 |
1,830 |
1,868 |
+0.21% |
33,700 |
| 2024/7/24 |
1,876 |
1,897 |
1,855 |
1,864 |
-0.64% |
26,400 |
| 2024/7/23 |
1,875 |
1,910 |
1,866 |
1,876 |
-0.48% |
24,800 |
| 2024/7/22 |
1,909 |
1,921 |
1,876 |
1,885 |
-2.43% |
25,700 |
| 2024/7/19 |
1,944 |
1,967 |
1,920 |
1,932 |
-0.67% |
17,000 |
| 2024/7/18 |
1,993 |
1,995 |
1,943 |
1,945 |
-2.36% |
28,100 |
| 2024/7/17 |
2,012 |
2,018 |
1,987 |
1,992 |
-0.05% |
23,600 |
| 2024/7/16 |
1,998 |
2,014 |
1,974 |
1,993 |
+1.12% |
24,300 |
| 2024/7/12 |
1,952 |
1,987 |
1,952 |
1,971 |
+0.82% |
23,800 |
| 2024/7/11 |
1,981 |
1,981 |
1,931 |
1,955 |
-0.10% |
39,200 |
| 2024/7/10 |
1,970 |
1,989 |
1,943 |
1,957 |
-0.46% |
43,800 |
| 2024/7/9 |
1,918 |
1,971 |
1,913 |
1,966 |
+2.93% |
38,500 |
| 2024/7/8 |
1,928 |
1,931 |
1,900 |
1,910 |
-1.19% |
39,100 |
| 2024/7/5 |
1,964 |
1,964 |
1,917 |
1,933 |
-1.48% |
17,600 |
| 2024/7/4 |
1,963 |
1,978 |
1,946 |
1,962 |
-0.05% |
23,800 |
| 2024/7/3 |
1,950 |
1,984 |
1,946 |
1,963 |
-0.51% |
27,200 |
| 2024/7/2 |
1,975 |
1,996 |
1,961 |
1,973 |
-0.65% |
28,100 |
| 2024/7/1 |
2,016 |
2,016 |
1,966 |
1,986 |
+0.05% |
33,600 |
| 2024/6/28 |
2,000 |
2,008 |
1,976 |
1,985 |
-1.05% |
22,900 |
| 2024/6/27 |
1,997 |
2,010 |
1,973 |
2,006 |
+0.35% |
45,400 |
| 2024/6/26 |
1,978 |
2,006 |
1,965 |
1,999 |
+2.09% |
59,300 |
| 2024/6/25 |
1,900 |
1,970 |
1,899 |
1,958 |
+3.76% |
67,100 |
| 2024/6/24 |
1,880 |
1,891 |
1,868 |
1,887 |
+0.37% |
28,000 |
| 2024/6/21 |
1,899 |
1,902 |
1,871 |
1,880 |
-0.74% |
38,100 |
| 2024/6/20 |
1,880 |
1,894 |
1,868 |
1,894 |
+0.48% |
28,900 |
| 2024/6/19 |
1,860 |
1,885 |
1,847 |
1,885 |
+1.62% |
37,900 |
| 2024/6/18 |
1,837 |
1,864 |
1,837 |
1,855 |
+0.98% |
28,800 |
| 2024/6/17 |
1,833 |
1,837 |
1,791 |
1,837 |
-0.92% |
28,400 |
| 2024/6/14 |
1,790 |
1,858 |
1,769 |
1,854 |
+3.58% |
65,800 |
| 2024/6/13 |
1,824 |
1,824 |
1,780 |
1,790 |
-1.54% |
23,500 |
| 2024/6/12 |
1,818 |
1,842 |
1,796 |
1,818 |
+0.50% |
25,300 |
| 2024/6/11 |
1,830 |
1,865 |
1,806 |
1,809 |
-0.55% |
40,400 |
| 2024/6/10 |
1,787 |
1,823 |
1,775 |
1,819 |
+1.79% |
20,400 |
| 2024/6/7 |
1,772 |
1,787 |
1,752 |
1,787 |
+1.07% |
24,300 |
| 2024/6/6 |
1,752 |
1,775 |
1,724 |
1,768 |
+0.91% |
28,900 |
| 2024/6/5 |
1,738 |
1,778 |
1,738 |
1,752 |
-1.13% |
34,600 |
| 2024/6/4 |
1,745 |
1,788 |
1,745 |
1,772 |
-0.73% |
34,100 |
| 2024/6/3 |
1,774 |
1,794 |
1,727 |
1,785 |
+1.19% |
80,600 |
| 2024/5/31 |
1,837 |
1,846 |
1,758 |
1,764 |
-3.55% |
91,200 |
| 2024/5/30 |
1,816 |
1,838 |
1,800 |
1,829 |
+0.22% |
88,800 |
| 2024/5/29 |
1,839 |
1,839 |
1,813 |
1,825 |
+0.00% |
38,100 |
| 2024/5/28 |
1,829 |
1,847 |
1,825 |
1,825 |
-0.22% |
22,900 |
| 2024/5/27 |
1,835 |
1,859 |
1,818 |
1,829 |
+0.22% |
43,000 |
| 2024/5/24 |
1,771 |
1,825 |
1,761 |
1,825 |
+0.00% |
50,800 |
| 2024/5/23 |
1,825 |
1,836 |
1,791 |
1,825 |
+0.55% |
43,300 |
| 2024/5/22 |
1,815 |
1,822 |
1,805 |
1,815 |
+0.33% |
40,200 |
| 2024/5/21 |
1,817 |
1,824 |
1,795 |
1,809 |
+0.00% |
36,800 |
| 2024/5/20 |
1,819 |
1,824 |
1,798 |
1,809 |
+0.00% |
39,800 |
| 2024/5/17 |
1,769 |
1,809 |
1,769 |
1,809 |
+0.00% |
31,200 |
| 2024/5/16 |
1,786 |
1,816 |
1,771 |
1,809 |
+1.29% |
52,600 |
| 2024/5/15 |
1,760 |
1,813 |
1,741 |
1,786 |
+2.06% |
98,500 |
| 2024/5/14 |
1,705 |
1,757 |
1,661 |
1,750 |
+4.23% |
88,800 |
| 2024/5/13 |
1,683 |
1,699 |
1,660 |
1,679 |
-0.65% |
53,500 |
| 2024/5/10 |
1,690 |
1,691 |
1,669 |
1,690 |
-0.94% |
40,400 |
| 2024/5/9 |
1,675 |
1,713 |
1,673 |
1,706 |
+1.85% |
28,200 |
| 2024/5/8 |
1,680 |
1,685 |
1,671 |
1,675 |
-0.59% |
39,200 |
| 2024/5/7 |
1,665 |
1,685 |
1,665 |
1,685 |
+1.81% |
35,400 |
| 2024/5/2 |
1,675 |
1,680 |
1,651 |
1,655 |
-1.55% |
55,900 |
| 2024/5/1 |
1,687 |
1,698 |
1,672 |
1,681 |
-1.06% |
32,600 |
| 2024/4/30 |
1,704 |
1,704 |
1,674 |
1,699 |
+1.13% |
37,400 |
| 2024/4/26 |
1,668 |
1,695 |
1,661 |
1,680 |
+0.30% |
48,100 |
| 2024/4/25 |
1,668 |
1,684 |
1,663 |
1,675 |
+0.12% |
37,000 |
| 2024/4/24 |
1,664 |
1,681 |
1,664 |
1,673 |
+1.15% |
43,700 |
| 2024/4/23 |
1,647 |
1,660 |
1,640 |
1,654 |
+0.67% |
24,900 |
| 2024/4/22 |
1,622 |
1,651 |
1,617 |
1,643 |
+1.80% |
45,100 |
| 2024/4/19 |
1,634 |
1,649 |
1,605 |
1,614 |
-2.71% |
54,400 |
| 2024/4/18 |
1,624 |
1,659 |
1,624 |
1,659 |
+1.90% |
40,000 |
| 2024/4/17 |
1,646 |
1,648 |
1,601 |
1,628 |
-1.27% |
78,000 |
| 2024/4/16 |
1,686 |
1,694 |
1,643 |
1,649 |
-3.00% |
80,600 |
| 2024/4/15 |
1,716 |
1,717 |
1,688 |
1,700 |
-1.45% |
33,100 |
| 2024/4/12 |
1,718 |
1,747 |
1,715 |
1,725 |
+0.76% |
38,900 |
| 2024/4/11 |
1,729 |
1,733 |
1,708 |
1,712 |
-1.33% |
17,400 |
| 2024/4/10 |
1,723 |
1,751 |
1,723 |
1,735 |
+0.70% |
16,800 |
| 2024/4/9 |
1,734 |
1,752 |
1,716 |
1,723 |
+0.17% |
30,300 |
| 2024/4/8 |
1,705 |
1,720 |
1,684 |
1,720 |
+2.50% |
43,500 |
| 2024/4/5 |
1,670 |
1,692 |
1,659 |
1,678 |
-0.65% |
35,100 |
| 2024/4/4 |
1,699 |
1,708 |
1,675 |
1,689 |
-0.47% |
53,800 |
| 2024/4/3 |
1,715 |
1,715 |
1,693 |
1,697 |
-1.28% |
29,900 |
| 2024/4/2 |
1,774 |
1,774 |
1,715 |
1,719 |
-3.10% |
43,700 |
| 2024/4/1 |
1,828 |
1,829 |
1,774 |
1,774 |
-2.15% |
24,800 |
| 2024/3/29 |
1,790 |
1,815 |
1,790 |
1,813 |
+1.45% |
24,200 |
| 2024/3/28 |
1,789 |
1,809 |
1,787 |
1,787 |
-2.83% |
28,200 |
| 2024/3/27 |
1,843 |
1,850 |
1,831 |
1,839 |
+0.88% |
34,700 |
| 2024/3/26 |
1,812 |
1,826 |
1,804 |
1,823 |
+1.11% |
28,400 |
| 2024/3/25 |
1,827 |
1,827 |
1,801 |
1,803 |
-1.74% |
36,300 |
| 2024/3/22 |
1,860 |
1,861 |
1,831 |
1,835 |
-0.76% |
22,000 |
| 2024/3/21 |
1,853 |
1,865 |
1,841 |
1,849 |
+0.65% |
34,600 |
| 2024/3/19 |
1,830 |
1,847 |
1,803 |
1,837 |
-0.05% |
31,400 |
| 2024/3/18 |
1,842 |
1,857 |
1,815 |
1,838 |
-0.22% |
34,800 |
| 2024/3/15 |
1,835 |
1,851 |
1,829 |
1,842 |
+0.27% |
23,000 |
|
