| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,649 |
1,700 |
1,643 |
1,673 |
+1.39% |
32,800 |
| 2024/10/3 |
1,650 |
1,678 |
1,639 |
1,650 |
+1.54% |
36,600 |
| 2024/10/2 |
1,656 |
1,656 |
1,625 |
1,625 |
-2.75% |
23,400 |
| 2024/10/1 |
1,651 |
1,710 |
1,651 |
1,671 |
+2.01% |
30,900 |
| 2024/9/30 |
1,627 |
1,739 |
1,621 |
1,638 |
-3.36% |
42,000 |
| 2024/9/27 |
1,740 |
1,755 |
1,686 |
1,695 |
-2.02% |
31,800 |
| 2024/9/26 |
1,691 |
1,730 |
1,665 |
1,730 |
+2.55% |
60,700 |
| 2024/9/25 |
1,721 |
1,738 |
1,687 |
1,687 |
-2.77% |
116,600 |
| 2024/9/24 |
1,838 |
1,838 |
1,712 |
1,735 |
-4.93% |
114,100 |
| 2024/9/20 |
1,848 |
1,864 |
1,819 |
1,825 |
-0.76% |
76,100 |
| 2024/9/19 |
1,842 |
1,863 |
1,804 |
1,839 |
+0.66% |
125,700 |
| 2024/9/18 |
1,938 |
2,039 |
1,782 |
1,827 |
-8.74% |
522,900 |
| 2024/9/17 |
2,002 |
2,002 |
2,001 |
2,002 |
+24.97% |
179,300 |
| 2024/9/13 |
1,610 |
1,635 |
1,572 |
1,602 |
+0.95% |
54,400 |
| 2024/9/12 |
1,575 |
1,587 |
1,535 |
1,587 |
+5.10% |
9,600 |
| 2024/9/11 |
1,568 |
1,571 |
1,471 |
1,510 |
-3.39% |
13,300 |
| 2024/9/10 |
1,591 |
1,607 |
1,563 |
1,563 |
-1.76% |
5,100 |
| 2024/9/9 |
1,510 |
1,591 |
1,510 |
1,591 |
+0.89% |
8,700 |
| 2024/9/6 |
1,620 |
1,620 |
1,551 |
1,577 |
-2.53% |
27,700 |
| 2024/9/5 |
1,627 |
1,665 |
1,602 |
1,618 |
-0.43% |
5,800 |
| 2024/9/4 |
1,646 |
1,646 |
1,601 |
1,625 |
-3.62% |
17,700 |
| 2024/9/3 |
1,653 |
1,704 |
1,653 |
1,686 |
-0.41% |
39,100 |
| 2024/9/2 |
1,719 |
1,723 |
1,673 |
1,693 |
-1.28% |
13,400 |
| 2024/8/30 |
1,723 |
1,723 |
1,702 |
1,715 |
-0.35% |
7,200 |
| 2024/8/29 |
1,717 |
1,721 |
1,701 |
1,721 |
+0.06% |
3,000 |
| 2024/8/28 |
1,730 |
1,730 |
1,685 |
1,720 |
-0.41% |
10,300 |
| 2024/8/27 |
1,664 |
1,748 |
1,660 |
1,727 |
+4.29% |
28,600 |
| 2024/8/26 |
1,619 |
1,658 |
1,615 |
1,656 |
+2.60% |
14,300 |
| 2024/8/23 |
1,650 |
1,650 |
1,605 |
1,614 |
-1.77% |
7,100 |
| 2024/8/22 |
1,642 |
1,650 |
1,620 |
1,643 |
+0.12% |
2,700 |
| 2024/8/21 |
1,638 |
1,670 |
1,633 |
1,641 |
-1.68% |
8,600 |
| 2024/8/20 |
1,644 |
1,683 |
1,644 |
1,669 |
+3.34% |
10,300 |
| 2024/8/19 |
1,629 |
1,666 |
1,604 |
1,615 |
-0.19% |
15,900 |
| 2024/8/16 |
1,599 |
1,618 |
1,575 |
1,618 |
+2.73% |
11,300 |
| 2024/8/15 |
1,606 |
1,606 |
1,560 |
1,575 |
-1.93% |
10,700 |
| 2024/8/14 |
1,490 |
1,648 |
1,490 |
1,606 |
+7.93% |
44,300 |
| 2024/8/13 |
1,465 |
1,500 |
1,461 |
1,488 |
+2.34% |
9,500 |
| 2024/8/9 |
1,471 |
1,490 |
1,420 |
1,454 |
-0.41% |
9,700 |
| 2024/8/8 |
1,510 |
1,510 |
1,450 |
1,460 |
-0.27% |
13,900 |
| 2024/8/7 |
1,380 |
1,505 |
1,380 |
1,464 |
+5.32% |
25,300 |
| 2024/8/6 |
1,449 |
1,472 |
1,354 |
1,390 |
+6.35% |
49,700 |
| 2024/8/5 |
1,403 |
1,499 |
1,307 |
1,307 |
-16.91% |
81,200 |
| 2024/8/2 |
1,617 |
1,657 |
1,571 |
1,573 |
-7.20% |
47,500 |
| 2024/8/1 |
1,746 |
1,759 |
1,678 |
1,695 |
-2.08% |
26,100 |
| 2024/7/31 |
1,725 |
1,741 |
1,690 |
1,731 |
-0.63% |
24,000 |
| 2024/7/30 |
1,798 |
1,798 |
1,731 |
1,742 |
-3.22% |
19,400 |
| 2024/7/29 |
1,759 |
1,800 |
1,745 |
1,800 |
+3.21% |
13,600 |
| 2024/7/26 |
1,799 |
1,799 |
1,741 |
1,744 |
-0.51% |
13,300 |
| 2024/7/25 |
1,777 |
1,799 |
1,750 |
1,753 |
-1.63% |
17,400 |
| 2024/7/24 |
1,850 |
1,861 |
1,782 |
1,782 |
-1.82% |
23,600 |
| 2024/7/23 |
1,791 |
1,850 |
1,791 |
1,815 |
+1.28% |
14,000 |
| 2024/7/22 |
1,895 |
1,895 |
1,771 |
1,792 |
-4.98% |
34,200 |
| 2024/7/19 |
1,914 |
1,929 |
1,876 |
1,886 |
-1.26% |
14,800 |
| 2024/7/18 |
1,970 |
1,980 |
1,905 |
1,910 |
-2.85% |
20,600 |
| 2024/7/17 |
1,937 |
1,994 |
1,930 |
1,966 |
+0.36% |
39,900 |
| 2024/7/16 |
1,900 |
1,970 |
1,900 |
1,959 |
+3.43% |
57,800 |
| 2024/7/12 |
1,744 |
1,894 |
1,744 |
1,894 |
+7.31% |
54,700 |
| 2024/7/11 |
1,774 |
1,774 |
1,736 |
1,765 |
-0.06% |
13,700 |
| 2024/7/10 |
1,790 |
1,834 |
1,736 |
1,766 |
-1.78% |
43,600 |
| 2024/7/9 |
1,786 |
1,798 |
1,770 |
1,798 |
+0.95% |
10,400 |
| 2024/7/8 |
1,800 |
1,800 |
1,753 |
1,781 |
-2.20% |
14,400 |
| 2024/7/5 |
1,849 |
1,862 |
1,815 |
1,821 |
-0.38% |
18,700 |
| 2024/7/4 |
1,851 |
1,898 |
1,823 |
1,828 |
-0.87% |
31,200 |
| 2024/7/3 |
1,847 |
1,854 |
1,811 |
1,844 |
-0.16% |
26,600 |
| 2024/7/2 |
1,839 |
1,861 |
1,810 |
1,847 |
+0.38% |
28,400 |
| 2024/7/1 |
1,845 |
1,874 |
1,800 |
1,840 |
+4.25% |
50,900 |
| 2024/6/28 |
1,781 |
1,794 |
1,736 |
1,765 |
-0.73% |
16,600 |
| 2024/6/27 |
1,751 |
1,780 |
1,751 |
1,778 |
+0.40% |
9,300 |
| 2024/6/26 |
1,778 |
1,782 |
1,742 |
1,771 |
+0.51% |
10,400 |
| 2024/6/25 |
1,792 |
1,792 |
1,760 |
1,762 |
-1.62% |
13,500 |
| 2024/6/24 |
1,780 |
1,816 |
1,774 |
1,791 |
+0.96% |
25,100 |
| 2024/6/21 |
1,754 |
1,775 |
1,729 |
1,774 |
+1.08% |
20,900 |
| 2024/6/20 |
1,738 |
1,837 |
1,738 |
1,755 |
+0.29% |
33,900 |
| 2024/6/19 |
1,809 |
1,824 |
1,712 |
1,750 |
-5.35% |
88,600 |
| 2024/6/18 |
1,929 |
1,931 |
1,831 |
1,849 |
-4.15% |
117,700 |
| 2024/6/17 |
1,927 |
1,959 |
1,814 |
1,929 |
+20.04% |
420,900 |
| 2024/6/14 |
1,613 |
1,636 |
1,598 |
1,607 |
-0.80% |
51,100 |
| 2024/6/13 |
1,607 |
1,654 |
1,607 |
1,620 |
+0.93% |
15,800 |
| 2024/6/12 |
1,610 |
1,639 |
1,603 |
1,605 |
-1.05% |
5,400 |
| 2024/6/11 |
1,621 |
1,638 |
1,589 |
1,622 |
+0.06% |
10,600 |
| 2024/6/10 |
1,597 |
1,630 |
1,579 |
1,621 |
+3.25% |
10,800 |
| 2024/6/7 |
1,505 |
1,577 |
1,505 |
1,570 |
+4.32% |
11,700 |
| 2024/6/6 |
1,542 |
1,566 |
1,501 |
1,505 |
-1.95% |
23,000 |
| 2024/6/5 |
1,561 |
1,577 |
1,535 |
1,535 |
-2.17% |
12,300 |
| 2024/6/4 |
1,568 |
1,587 |
1,560 |
1,569 |
-0.70% |
13,100 |
| 2024/6/3 |
1,605 |
1,605 |
1,527 |
1,580 |
-2.17% |
45,400 |
| 2024/5/31 |
1,597 |
1,636 |
1,597 |
1,615 |
+1.25% |
11,200 |
| 2024/5/30 |
1,596 |
1,629 |
1,580 |
1,595 |
-2.45% |
21,100 |
| 2024/5/29 |
1,696 |
1,696 |
1,635 |
1,635 |
-3.31% |
18,900 |
| 2024/5/28 |
1,686 |
1,715 |
1,686 |
1,691 |
+0.36% |
6,200 |
| 2024/5/27 |
1,683 |
1,694 |
1,661 |
1,685 |
-0.59% |
9,600 |
| 2024/5/24 |
1,671 |
1,714 |
1,670 |
1,695 |
-0.29% |
17,000 |
| 2024/5/23 |
1,713 |
1,723 |
1,682 |
1,700 |
-0.70% |
11,600 |
| 2024/5/22 |
1,745 |
1,752 |
1,712 |
1,712 |
-2.45% |
10,900 |
| 2024/5/21 |
1,772 |
1,797 |
1,742 |
1,755 |
-0.17% |
16,400 |
| 2024/5/20 |
1,728 |
1,781 |
1,728 |
1,758 |
+1.33% |
14,000 |
| 2024/5/17 |
1,720 |
1,740 |
1,701 |
1,735 |
+1.58% |
7,800 |
| 2024/5/16 |
1,775 |
1,775 |
1,693 |
1,708 |
-3.77% |
18,500 |
| 2024/5/15 |
1,780 |
1,783 |
1,732 |
1,775 |
-0.45% |
18,700 |
| 2024/5/14 |
1,800 |
1,833 |
1,770 |
1,783 |
-1.00% |
23,900 |
| 2024/5/13 |
1,782 |
1,809 |
1,777 |
1,801 |
+1.07% |
7,900 |
| 2024/5/10 |
1,800 |
1,819 |
1,763 |
1,782 |
-0.50% |
17,100 |
| 2024/5/9 |
1,840 |
1,853 |
1,791 |
1,791 |
-4.73% |
25,700 |
| 2024/5/8 |
1,910 |
1,915 |
1,866 |
1,880 |
+0.00% |
36,400 |
| 2024/5/7 |
1,756 |
1,881 |
1,744 |
1,880 |
+10.85% |
73,600 |
| 2024/5/2 |
1,727 |
1,727 |
1,691 |
1,696 |
-1.11% |
16,800 |
| 2024/5/1 |
1,670 |
1,716 |
1,660 |
1,715 |
+1.72% |
13,500 |
| 2024/4/30 |
1,723 |
1,743 |
1,673 |
1,686 |
-1.92% |
53,600 |
| 2024/4/26 |
1,770 |
1,770 |
1,710 |
1,719 |
-2.88% |
13,700 |
| 2024/4/25 |
1,780 |
1,780 |
1,750 |
1,770 |
-1.28% |
10,400 |
| 2024/4/24 |
1,800 |
1,813 |
1,780 |
1,793 |
+0.90% |
16,600 |
| 2024/4/23 |
1,768 |
1,790 |
1,731 |
1,777 |
+2.84% |
22,300 |
| 2024/4/22 |
1,710 |
1,738 |
1,703 |
1,728 |
+1.65% |
23,700 |
| 2024/4/19 |
1,760 |
1,783 |
1,685 |
1,700 |
-3.85% |
38,200 |
| 2024/4/18 |
1,746 |
1,800 |
1,725 |
1,768 |
+1.26% |
20,300 |
| 2024/4/17 |
1,721 |
1,764 |
1,690 |
1,746 |
+1.22% |
30,400 |
| 2024/4/16 |
1,669 |
1,768 |
1,668 |
1,725 |
+2.25% |
72,600 |
| 2024/4/15 |
1,680 |
1,695 |
1,657 |
1,687 |
-1.35% |
9,400 |
| 2024/4/12 |
1,745 |
1,745 |
1,702 |
1,710 |
-1.16% |
13,500 |
| 2024/4/11 |
1,706 |
1,733 |
1,690 |
1,730 |
+0.64% |
28,700 |
| 2024/4/10 |
1,766 |
1,772 |
1,698 |
1,719 |
-1.32% |
36,200 |
| 2024/4/9 |
1,698 |
1,742 |
1,686 |
1,742 |
+3.44% |
27,600 |
| 2024/4/8 |
1,656 |
1,700 |
1,610 |
1,684 |
+3.00% |
72,500 |
|
