| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
1,648 |
1,669 |
1,648 |
1,665 |
+2.34% |
15,900 |
| 2024/9/19 |
1,624 |
1,630 |
1,610 |
1,627 |
+1.94% |
17,300 |
| 2024/9/18 |
1,614 |
1,640 |
1,591 |
1,596 |
+0.00% |
38,000 |
| 2024/9/17 |
1,619 |
1,623 |
1,586 |
1,596 |
-1.42% |
21,600 |
| 2024/9/13 |
1,610 |
1,626 |
1,600 |
1,619 |
+0.75% |
12,800 |
| 2024/9/12 |
1,607 |
1,618 |
1,581 |
1,607 |
+2.23% |
19,400 |
| 2024/9/11 |
1,630 |
1,630 |
1,557 |
1,572 |
-4.03% |
61,900 |
| 2024/9/10 |
1,654 |
1,659 |
1,610 |
1,638 |
-0.73% |
21,100 |
| 2024/9/9 |
1,602 |
1,650 |
1,602 |
1,650 |
-0.72% |
25,200 |
| 2024/9/6 |
1,689 |
1,697 |
1,650 |
1,662 |
-0.66% |
25,900 |
| 2024/9/5 |
1,669 |
1,723 |
1,660 |
1,673 |
-1.53% |
27,400 |
| 2024/9/4 |
1,713 |
1,731 |
1,695 |
1,699 |
-2.80% |
29,200 |
| 2024/9/3 |
1,754 |
1,758 |
1,748 |
1,748 |
-0.34% |
9,400 |
| 2024/9/2 |
1,751 |
1,760 |
1,737 |
1,754 |
+1.04% |
25,000 |
| 2024/8/30 |
1,714 |
1,737 |
1,714 |
1,736 |
+1.52% |
12,000 |
| 2024/8/29 |
1,700 |
1,721 |
1,700 |
1,710 |
+0.35% |
12,300 |
| 2024/8/28 |
1,728 |
1,728 |
1,698 |
1,704 |
-1.39% |
11,500 |
| 2024/8/27 |
1,686 |
1,728 |
1,686 |
1,728 |
+2.13% |
19,300 |
| 2024/8/26 |
1,692 |
1,703 |
1,680 |
1,692 |
+0.00% |
19,400 |
| 2024/8/23 |
1,676 |
1,692 |
1,674 |
1,692 |
+0.95% |
20,500 |
| 2024/8/22 |
1,671 |
1,691 |
1,671 |
1,676 |
+0.66% |
21,000 |
| 2024/8/21 |
1,659 |
1,675 |
1,647 |
1,665 |
-0.30% |
25,000 |
| 2024/8/20 |
1,666 |
1,688 |
1,658 |
1,670 |
+0.78% |
25,100 |
| 2024/8/19 |
1,688 |
1,703 |
1,657 |
1,657 |
-2.47% |
36,000 |
| 2024/8/16 |
1,703 |
1,707 |
1,675 |
1,699 |
+0.71% |
35,300 |
| 2024/8/15 |
1,670 |
1,701 |
1,670 |
1,687 |
+1.38% |
24,600 |
| 2024/8/14 |
1,673 |
1,688 |
1,662 |
1,664 |
+0.67% |
21,200 |
| 2024/8/13 |
1,660 |
1,669 |
1,625 |
1,653 |
-0.42% |
44,900 |
| 2024/8/9 |
1,698 |
1,698 |
1,635 |
1,660 |
+11.11% |
93,400 |
| 2024/8/8 |
1,511 |
1,522 |
1,483 |
1,494 |
+0.88% |
63,900 |
| 2024/8/7 |
1,458 |
1,533 |
1,451 |
1,481 |
-0.34% |
47,600 |
| 2024/8/6 |
1,392 |
1,500 |
1,392 |
1,486 |
+16.37% |
86,100 |
| 2024/8/5 |
1,474 |
1,489 |
1,250 |
1,277 |
-19.69% |
238,400 |
| 2024/8/2 |
1,627 |
1,627 |
1,575 |
1,590 |
-5.64% |
118,500 |
| 2024/8/1 |
1,730 |
1,730 |
1,681 |
1,685 |
-3.05% |
45,100 |
| 2024/7/31 |
1,729 |
1,745 |
1,722 |
1,738 |
+0.46% |
15,000 |
| 2024/7/30 |
1,746 |
1,746 |
1,730 |
1,730 |
-0.69% |
15,300 |
| 2024/7/29 |
1,741 |
1,748 |
1,734 |
1,742 |
+0.81% |
11,300 |
| 2024/7/26 |
1,723 |
1,742 |
1,721 |
1,728 |
+0.52% |
12,700 |
| 2024/7/25 |
1,749 |
1,749 |
1,717 |
1,719 |
-2.33% |
66,000 |
| 2024/7/24 |
1,771 |
1,780 |
1,760 |
1,760 |
-0.79% |
23,900 |
| 2024/7/23 |
1,788 |
1,800 |
1,771 |
1,774 |
-0.11% |
12,500 |
| 2024/7/22 |
1,782 |
1,786 |
1,769 |
1,776 |
-0.73% |
23,300 |
| 2024/7/19 |
1,800 |
1,805 |
1,785 |
1,789 |
-0.94% |
34,300 |
| 2024/7/18 |
1,816 |
1,816 |
1,799 |
1,806 |
-0.55% |
20,600 |
| 2024/7/17 |
1,841 |
1,845 |
1,816 |
1,816 |
-0.49% |
17,900 |
| 2024/7/16 |
1,846 |
1,846 |
1,825 |
1,825 |
-0.65% |
24,100 |
| 2024/7/12 |
1,795 |
1,837 |
1,793 |
1,837 |
+1.60% |
22,200 |
| 2024/7/11 |
1,797 |
1,809 |
1,797 |
1,808 |
+0.72% |
17,200 |
| 2024/7/10 |
1,797 |
1,807 |
1,792 |
1,795 |
-0.33% |
12,600 |
| 2024/7/9 |
1,815 |
1,820 |
1,796 |
1,801 |
-0.77% |
22,200 |
| 2024/7/8 |
1,820 |
1,830 |
1,814 |
1,815 |
-0.11% |
8,900 |
| 2024/7/5 |
1,840 |
1,844 |
1,817 |
1,817 |
-0.82% |
23,300 |
| 2024/7/4 |
1,836 |
1,845 |
1,826 |
1,832 |
-0.43% |
26,300 |
| 2024/7/3 |
1,846 |
1,852 |
1,840 |
1,840 |
+0.22% |
7,300 |
| 2024/7/2 |
1,854 |
1,859 |
1,836 |
1,836 |
-0.76% |
13,700 |
| 2024/7/1 |
1,847 |
1,851 |
1,832 |
1,850 |
+0.65% |
15,400 |
| 2024/6/28 |
1,830 |
1,840 |
1,825 |
1,838 |
+0.55% |
11,900 |
| 2024/6/27 |
1,830 |
1,836 |
1,828 |
1,828 |
+0.00% |
7,900 |
| 2024/6/26 |
1,859 |
1,859 |
1,824 |
1,828 |
-1.19% |
15,100 |
| 2024/6/25 |
1,836 |
1,858 |
1,836 |
1,850 |
+0.82% |
17,800 |
| 2024/6/24 |
1,839 |
1,843 |
1,831 |
1,835 |
+0.66% |
12,700 |
| 2024/6/21 |
1,842 |
1,842 |
1,815 |
1,823 |
+0.00% |
31,100 |
| 2024/6/20 |
1,810 |
1,829 |
1,810 |
1,823 |
+1.22% |
21,100 |
| 2024/6/19 |
1,782 |
1,808 |
1,782 |
1,801 |
+1.07% |
20,800 |
| 2024/6/18 |
1,779 |
1,785 |
1,765 |
1,782 |
+0.56% |
20,200 |
| 2024/6/17 |
1,780 |
1,780 |
1,754 |
1,772 |
-0.62% |
17,400 |
| 2024/6/14 |
1,768 |
1,790 |
1,765 |
1,783 |
+0.73% |
7,500 |
| 2024/6/13 |
1,805 |
1,805 |
1,751 |
1,770 |
-1.56% |
24,000 |
| 2024/6/12 |
1,797 |
1,808 |
1,795 |
1,798 |
+0.06% |
9,400 |
| 2024/6/11 |
1,794 |
1,806 |
1,794 |
1,797 |
+0.84% |
19,900 |
| 2024/6/10 |
1,780 |
1,796 |
1,764 |
1,782 |
+0.17% |
22,100 |
| 2024/6/7 |
1,766 |
1,782 |
1,760 |
1,779 |
+0.45% |
20,200 |
| 2024/6/6 |
1,799 |
1,799 |
1,766 |
1,771 |
+0.28% |
14,400 |
| 2024/6/5 |
1,804 |
1,804 |
1,766 |
1,766 |
-2.11% |
18,500 |
| 2024/6/4 |
1,803 |
1,808 |
1,787 |
1,804 |
+0.06% |
15,000 |
| 2024/6/3 |
1,810 |
1,822 |
1,799 |
1,803 |
+0.22% |
31,800 |
| 2024/5/31 |
1,778 |
1,799 |
1,778 |
1,799 |
+1.30% |
12,900 |
| 2024/5/30 |
1,756 |
1,779 |
1,731 |
1,776 |
+0.79% |
37,400 |
| 2024/5/29 |
1,786 |
1,800 |
1,762 |
1,762 |
-1.89% |
20,300 |
| 2024/5/28 |
1,791 |
1,813 |
1,790 |
1,796 |
-0.44% |
13,300 |
| 2024/5/27 |
1,778 |
1,806 |
1,775 |
1,804 |
+1.46% |
20,000 |
| 2024/5/24 |
1,771 |
1,795 |
1,768 |
1,778 |
-0.67% |
23,900 |
| 2024/5/23 |
1,801 |
1,802 |
1,785 |
1,790 |
-0.67% |
34,600 |
| 2024/5/22 |
1,820 |
1,832 |
1,800 |
1,802 |
-0.88% |
24,500 |
| 2024/5/21 |
1,850 |
1,865 |
1,817 |
1,818 |
-1.73% |
38,900 |
| 2024/5/20 |
1,842 |
1,862 |
1,836 |
1,850 |
+0.54% |
29,600 |
| 2024/5/17 |
1,830 |
1,850 |
1,822 |
1,840 |
+0.33% |
22,900 |
| 2024/5/16 |
1,851 |
1,856 |
1,817 |
1,834 |
-0.97% |
42,300 |
| 2024/5/15 |
1,882 |
1,898 |
1,852 |
1,852 |
-1.59% |
28,500 |
| 2024/5/14 |
1,870 |
1,925 |
1,870 |
1,882 |
+6.57% |
136,800 |
| 2024/5/13 |
1,825 |
1,825 |
1,744 |
1,766 |
-3.23% |
162,200 |
| 2024/5/10 |
1,847 |
1,850 |
1,811 |
1,825 |
-1.19% |
39,000 |
| 2024/5/9 |
1,864 |
1,865 |
1,844 |
1,847 |
-1.49% |
34,500 |
| 2024/5/8 |
1,884 |
1,898 |
1,875 |
1,875 |
-1.52% |
14,200 |
| 2024/5/7 |
1,885 |
1,905 |
1,859 |
1,904 |
+1.49% |
27,900 |
| 2024/5/2 |
1,885 |
1,888 |
1,872 |
1,876 |
-0.64% |
12,000 |
| 2024/5/1 |
1,874 |
1,898 |
1,860 |
1,888 |
+0.43% |
23,500 |
| 2024/4/30 |
1,880 |
1,897 |
1,874 |
1,880 |
+0.86% |
16,900 |
| 2024/4/26 |
1,881 |
1,881 |
1,854 |
1,864 |
-0.96% |
19,000 |
| 2024/4/25 |
1,894 |
1,894 |
1,870 |
1,882 |
-1.16% |
21,300 |
| 2024/4/24 |
1,897 |
1,910 |
1,892 |
1,904 |
+1.01% |
11,600 |
| 2024/4/23 |
1,897 |
1,909 |
1,883 |
1,885 |
+0.21% |
12,700 |
| 2024/4/22 |
1,866 |
1,891 |
1,853 |
1,881 |
+1.02% |
22,300 |
| 2024/4/19 |
1,902 |
1,910 |
1,838 |
1,862 |
-2.10% |
47,500 |
| 2024/4/18 |
1,870 |
1,912 |
1,870 |
1,902 |
+0.63% |
10,200 |
| 2024/4/17 |
1,895 |
1,910 |
1,867 |
1,890 |
-0.21% |
39,200 |
| 2024/4/16 |
1,902 |
1,916 |
1,890 |
1,894 |
-1.35% |
40,500 |
| 2024/4/15 |
1,901 |
1,928 |
1,901 |
1,920 |
-0.21% |
25,200 |
| 2024/4/12 |
1,950 |
1,950 |
1,919 |
1,924 |
-1.33% |
31,100 |
| 2024/4/11 |
1,945 |
1,960 |
1,924 |
1,950 |
-0.05% |
23,600 |
| 2024/4/10 |
1,941 |
1,967 |
1,941 |
1,951 |
+0.46% |
30,400 |
| 2024/4/9 |
1,913 |
1,952 |
1,913 |
1,942 |
+1.94% |
45,500 |
| 2024/4/8 |
1,906 |
1,924 |
1,892 |
1,905 |
+0.74% |
25,000 |
| 2024/4/5 |
1,880 |
1,905 |
1,860 |
1,891 |
-0.26% |
41,900 |
| 2024/4/4 |
1,921 |
1,921 |
1,896 |
1,896 |
-0.05% |
27,200 |
| 2024/4/3 |
1,900 |
1,915 |
1,891 |
1,897 |
-1.35% |
60,000 |
| 2024/4/2 |
1,990 |
2,016 |
1,923 |
1,923 |
-3.37% |
84,000 |
| 2024/4/1 |
1,988 |
2,005 |
1,954 |
1,990 |
+0.51% |
75,100 |
| 2024/3/29 |
1,965 |
1,980 |
1,944 |
1,980 |
+0.41% |
53,200 |
| 2024/3/28 |
1,943 |
1,995 |
1,934 |
1,972 |
-2.42% |
67,100 |
| 2024/3/27 |
2,022 |
2,028 |
2,004 |
2,021 |
-0.05% |
99,600 |
| 2024/3/26 |
2,024 |
2,041 |
2,016 |
2,022 |
+0.05% |
43,500 |
|
