| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
1,713 |
1,722 |
1,691 |
1,708 |
+1.30% |
105,400 |
| 2024/10/2 |
1,679 |
1,710 |
1,668 |
1,686 |
-0.59% |
107,900 |
| 2024/10/1 |
1,641 |
1,703 |
1,641 |
1,696 |
+4.37% |
138,400 |
| 2024/9/30 |
1,635 |
1,655 |
1,609 |
1,625 |
-2.99% |
177,200 |
| 2024/9/27 |
1,598 |
1,682 |
1,584 |
1,675 |
+5.81% |
272,900 |
| 2024/9/26 |
1,542 |
1,583 |
1,539 |
1,583 |
+3.06% |
119,900 |
| 2024/9/25 |
1,534 |
1,536 |
1,504 |
1,536 |
+0.13% |
76,300 |
| 2024/9/24 |
1,568 |
1,568 |
1,517 |
1,534 |
-1.73% |
120,800 |
| 2024/9/20 |
1,544 |
1,567 |
1,536 |
1,561 |
+1.63% |
183,100 |
| 2024/9/19 |
1,510 |
1,541 |
1,510 |
1,536 |
+2.26% |
78,500 |
| 2024/9/18 |
1,515 |
1,535 |
1,498 |
1,502 |
-0.33% |
93,100 |
| 2024/9/17 |
1,518 |
1,537 |
1,484 |
1,507 |
+0.53% |
120,900 |
| 2024/9/13 |
1,490 |
1,510 |
1,485 |
1,499 |
+0.20% |
70,900 |
| 2024/9/12 |
1,495 |
1,507 |
1,482 |
1,496 |
+2.61% |
98,400 |
| 2024/9/11 |
1,480 |
1,494 |
1,433 |
1,458 |
-1.82% |
82,500 |
| 2024/9/10 |
1,486 |
1,501 |
1,472 |
1,485 |
+0.75% |
118,500 |
| 2024/9/9 |
1,413 |
1,483 |
1,413 |
1,474 |
+2.15% |
109,800 |
| 2024/9/6 |
1,438 |
1,445 |
1,423 |
1,443 |
+0.49% |
73,200 |
| 2024/9/5 |
1,415 |
1,454 |
1,410 |
1,436 |
+0.91% |
105,600 |
| 2024/9/4 |
1,464 |
1,465 |
1,415 |
1,423 |
-6.32% |
194,500 |
| 2024/9/3 |
1,470 |
1,519 |
1,465 |
1,519 |
+3.76% |
130,100 |
| 2024/9/2 |
1,518 |
1,531 |
1,446 |
1,464 |
-1.74% |
128,200 |
| 2024/8/30 |
1,457 |
1,495 |
1,444 |
1,490 |
+2.05% |
201,500 |
| 2024/8/29 |
1,396 |
1,466 |
1,393 |
1,460 |
+4.58% |
198,400 |
| 2024/8/28 |
1,415 |
1,420 |
1,388 |
1,396 |
-2.38% |
117,300 |
| 2024/8/27 |
1,387 |
1,457 |
1,387 |
1,430 |
+7.28% |
359,100 |
| 2024/8/26 |
1,368 |
1,378 |
1,330 |
1,333 |
-1.70% |
95,600 |
| 2024/8/23 |
1,353 |
1,366 |
1,348 |
1,356 |
+0.00% |
57,700 |
| 2024/8/22 |
1,343 |
1,362 |
1,328 |
1,356 |
+3.27% |
104,000 |
| 2024/8/21 |
1,327 |
1,330 |
1,311 |
1,313 |
-2.16% |
59,000 |
| 2024/8/20 |
1,338 |
1,359 |
1,333 |
1,342 |
+1.05% |
93,800 |
| 2024/8/19 |
1,343 |
1,370 |
1,328 |
1,328 |
-0.15% |
158,900 |
| 2024/8/16 |
1,319 |
1,343 |
1,319 |
1,330 |
+1.84% |
110,000 |
| 2024/8/15 |
1,310 |
1,322 |
1,295 |
1,306 |
-0.15% |
78,400 |
| 2024/8/14 |
1,325 |
1,328 |
1,292 |
1,308 |
-0.15% |
126,100 |
| 2024/8/13 |
1,340 |
1,349 |
1,285 |
1,310 |
+11.11% |
301,300 |
| 2024/8/9 |
1,176 |
1,187 |
1,135 |
1,179 |
+2.08% |
146,700 |
| 2024/8/8 |
1,170 |
1,188 |
1,150 |
1,155 |
-2.61% |
135,500 |
| 2024/8/7 |
1,157 |
1,210 |
1,151 |
1,186 |
+0.34% |
168,100 |
| 2024/8/6 |
1,119 |
1,184 |
1,102 |
1,182 |
+14.87% |
193,000 |
| 2024/8/5 |
1,079 |
1,117 |
1,000 |
1,029 |
-10.68% |
409,900 |
| 2024/8/2 |
1,176 |
1,184 |
1,148 |
1,152 |
-6.95% |
263,600 |
| 2024/8/1 |
1,315 |
1,316 |
1,230 |
1,238 |
-6.42% |
209,200 |
| 2024/7/31 |
1,295 |
1,323 |
1,288 |
1,323 |
+1.15% |
59,100 |
| 2024/7/30 |
1,324 |
1,324 |
1,297 |
1,308 |
-1.73% |
144,800 |
| 2024/7/29 |
1,309 |
1,332 |
1,302 |
1,331 |
+2.70% |
73,300 |
| 2024/7/26 |
1,286 |
1,309 |
1,276 |
1,296 |
+1.09% |
78,900 |
| 2024/7/25 |
1,300 |
1,300 |
1,262 |
1,282 |
-2.44% |
191,100 |
| 2024/7/24 |
1,333 |
1,334 |
1,313 |
1,314 |
-2.30% |
73,000 |
| 2024/7/23 |
1,338 |
1,354 |
1,330 |
1,345 |
+0.98% |
44,700 |
| 2024/7/22 |
1,352 |
1,362 |
1,328 |
1,332 |
-1.33% |
64,100 |
| 2024/7/19 |
1,355 |
1,369 |
1,349 |
1,350 |
-1.17% |
74,900 |
| 2024/7/18 |
1,370 |
1,379 |
1,363 |
1,366 |
-0.80% |
53,800 |
| 2024/7/17 |
1,375 |
1,398 |
1,375 |
1,377 |
+1.03% |
65,800 |
| 2024/7/16 |
1,362 |
1,385 |
1,361 |
1,363 |
+0.66% |
84,300 |
| 2024/7/12 |
1,330 |
1,365 |
1,326 |
1,354 |
+1.50% |
117,300 |
| 2024/7/11 |
1,330 |
1,345 |
1,325 |
1,334 |
+1.06% |
72,900 |
| 2024/7/10 |
1,307 |
1,320 |
1,304 |
1,320 |
+0.99% |
76,200 |
| 2024/7/9 |
1,325 |
1,331 |
1,293 |
1,307 |
-1.36% |
134,200 |
| 2024/7/8 |
1,318 |
1,343 |
1,315 |
1,325 |
+1.15% |
124,900 |
| 2024/7/5 |
1,330 |
1,330 |
1,307 |
1,310 |
-1.80% |
118,100 |
| 2024/7/4 |
1,335 |
1,344 |
1,325 |
1,334 |
+0.15% |
102,800 |
| 2024/7/3 |
1,328 |
1,347 |
1,320 |
1,332 |
+1.29% |
89,100 |
| 2024/7/2 |
1,321 |
1,330 |
1,310 |
1,315 |
-0.15% |
116,100 |
| 2024/7/1 |
1,284 |
1,319 |
1,283 |
1,317 |
+3.62% |
147,000 |
| 2024/6/28 |
1,264 |
1,273 |
1,263 |
1,271 |
+0.95% |
79,400 |
| 2024/6/27 |
1,249 |
1,266 |
1,248 |
1,259 |
+0.16% |
84,900 |
| 2024/6/26 |
1,269 |
1,269 |
1,250 |
1,257 |
+0.40% |
94,100 |
| 2024/6/25 |
1,243 |
1,267 |
1,238 |
1,252 |
+1.62% |
109,200 |
| 2024/6/24 |
1,244 |
1,244 |
1,226 |
1,232 |
+0.00% |
67,200 |
| 2024/6/21 |
1,239 |
1,246 |
1,228 |
1,232 |
-0.56% |
142,100 |
| 2024/6/20 |
1,247 |
1,249 |
1,226 |
1,239 |
-0.64% |
113,400 |
| 2024/6/19 |
1,216 |
1,252 |
1,211 |
1,247 |
+2.55% |
182,100 |
| 2024/6/18 |
1,211 |
1,234 |
1,201 |
1,216 |
-0.49% |
129,600 |
| 2024/6/17 |
1,210 |
1,243 |
1,210 |
1,222 |
+2.86% |
325,300 |
| 2024/6/14 |
1,140 |
1,193 |
1,139 |
1,188 |
+3.94% |
182,400 |
| 2024/6/13 |
1,163 |
1,163 |
1,140 |
1,143 |
-0.87% |
89,800 |
| 2024/6/12 |
1,170 |
1,171 |
1,145 |
1,153 |
-1.20% |
66,300 |
| 2024/6/11 |
1,159 |
1,172 |
1,159 |
1,167 |
+0.60% |
55,600 |
| 2024/6/10 |
1,165 |
1,174 |
1,149 |
1,160 |
-0.60% |
112,800 |
| 2024/6/7 |
1,130 |
1,170 |
1,130 |
1,167 |
+3.37% |
135,600 |
| 2024/6/6 |
1,153 |
1,153 |
1,122 |
1,129 |
-1.74% |
136,000 |
| 2024/6/5 |
1,165 |
1,165 |
1,145 |
1,149 |
-1.63% |
169,000 |
| 2024/6/4 |
1,156 |
1,174 |
1,150 |
1,168 |
+1.13% |
71,200 |
| 2024/6/3 |
1,171 |
1,172 |
1,143 |
1,155 |
+0.61% |
127,700 |
| 2024/5/31 |
1,113 |
1,155 |
1,113 |
1,148 |
+3.52% |
134,500 |
| 2024/5/30 |
1,106 |
1,113 |
1,071 |
1,109 |
-0.81% |
482,200 |
| 2024/5/29 |
1,130 |
1,136 |
1,112 |
1,118 |
-0.97% |
148,100 |
| 2024/5/28 |
1,133 |
1,143 |
1,122 |
1,129 |
-0.53% |
115,600 |
| 2024/5/27 |
1,133 |
1,138 |
1,121 |
1,135 |
+0.35% |
126,200 |
| 2024/5/24 |
1,139 |
1,145 |
1,120 |
1,131 |
-1.74% |
274,900 |
| 2024/5/23 |
1,161 |
1,164 |
1,148 |
1,151 |
-0.69% |
124,100 |
| 2024/5/22 |
1,171 |
1,173 |
1,158 |
1,159 |
-0.69% |
121,600 |
| 2024/5/21 |
1,192 |
1,194 |
1,167 |
1,167 |
-1.93% |
141,100 |
| 2024/5/20 |
1,203 |
1,211 |
1,190 |
1,190 |
-0.17% |
138,100 |
| 2024/5/17 |
1,155 |
1,203 |
1,143 |
1,192 |
+2.41% |
220,700 |
| 2024/5/16 |
1,165 |
1,168 |
1,150 |
1,164 |
+0.69% |
229,800 |
| 2024/5/15 |
1,199 |
1,199 |
1,155 |
1,156 |
-2.20% |
369,900 |
| 2024/5/14 |
1,224 |
1,224 |
1,175 |
1,182 |
-3.35% |
399,500 |
| 2024/5/13 |
1,300 |
1,303 |
1,207 |
1,223 |
-16.29% |
803,700 |
| 2024/5/10 |
1,444 |
1,461 |
1,434 |
1,461 |
+2.03% |
101,300 |
| 2024/5/9 |
1,456 |
1,456 |
1,430 |
1,432 |
-1.78% |
76,800 |
| 2024/5/8 |
1,456 |
1,474 |
1,442 |
1,458 |
-0.21% |
105,200 |
| 2024/5/7 |
1,472 |
1,480 |
1,436 |
1,461 |
+2.17% |
152,600 |
| 2024/5/2 |
1,380 |
1,433 |
1,380 |
1,430 |
+3.62% |
119,900 |
| 2024/5/1 |
1,385 |
1,404 |
1,370 |
1,380 |
-0.93% |
80,300 |
| 2024/4/30 |
1,392 |
1,405 |
1,384 |
1,393 |
+1.09% |
52,500 |
| 2024/4/26 |
1,379 |
1,387 |
1,356 |
1,378 |
-0.43% |
232,200 |
| 2024/4/25 |
1,414 |
1,416 |
1,384 |
1,384 |
-2.05% |
85,300 |
| 2024/4/24 |
1,413 |
1,419 |
1,402 |
1,413 |
+0.57% |
78,700 |
| 2024/4/23 |
1,408 |
1,410 |
1,381 |
1,405 |
+0.72% |
60,100 |
| 2024/4/22 |
1,376 |
1,402 |
1,368 |
1,395 |
+1.60% |
111,000 |
| 2024/4/19 |
1,352 |
1,388 |
1,350 |
1,373 |
-0.22% |
185,700 |
| 2024/4/18 |
1,354 |
1,383 |
1,341 |
1,376 |
+2.30% |
109,500 |
| 2024/4/17 |
1,380 |
1,381 |
1,329 |
1,345 |
-1.10% |
112,000 |
| 2024/4/16 |
1,396 |
1,396 |
1,351 |
1,360 |
-3.68% |
146,400 |
| 2024/4/15 |
1,412 |
1,425 |
1,398 |
1,412 |
-1.47% |
98,300 |
| 2024/4/12 |
1,431 |
1,469 |
1,428 |
1,433 |
+0.56% |
102,300 |
| 2024/4/11 |
1,462 |
1,462 |
1,418 |
1,425 |
-3.65% |
172,000 |
| 2024/4/10 |
1,481 |
1,518 |
1,477 |
1,479 |
+0.27% |
118,000 |
| 2024/4/9 |
1,480 |
1,498 |
1,464 |
1,475 |
+0.61% |
99,700 |
| 2024/4/8 |
1,505 |
1,514 |
1,459 |
1,466 |
-2.59% |
137,800 |
| 2024/4/5 |
1,491 |
1,524 |
1,482 |
1,505 |
-1.70% |
100,100 |
|
