| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
1,625 |
1,631 |
1,583 |
1,615 |
-0.62% |
253,200 |
| 2024/10/4 |
1,631 |
1,666 |
1,615 |
1,625 |
+0.87% |
253,700 |
| 2024/10/3 |
1,652 |
1,664 |
1,599 |
1,611 |
+1.00% |
242,700 |
| 2024/10/2 |
1,665 |
1,687 |
1,595 |
1,595 |
-6.45% |
432,200 |
| 2024/10/1 |
1,771 |
1,778 |
1,683 |
1,705 |
-5.85% |
425,600 |
| 2024/9/30 |
1,739 |
1,818 |
1,717 |
1,811 |
+1.80% |
196,400 |
| 2024/9/27 |
1,775 |
1,805 |
1,761 |
1,779 |
+0.96% |
158,000 |
| 2024/9/26 |
1,773 |
1,773 |
1,724 |
1,762 |
-0.17% |
160,400 |
| 2024/9/25 |
1,799 |
1,815 |
1,756 |
1,765 |
-1.73% |
199,400 |
| 2024/9/24 |
1,844 |
1,882 |
1,783 |
1,796 |
-1.37% |
471,100 |
| 2024/9/20 |
1,813 |
1,914 |
1,766 |
1,821 |
+7.82% |
1,196,800 |
| 2024/9/19 |
1,640 |
1,696 |
1,629 |
1,689 |
+4.32% |
160,500 |
| 2024/9/18 |
1,630 |
1,630 |
1,597 |
1,619 |
-0.80% |
128,700 |
| 2024/9/17 |
1,633 |
1,643 |
1,587 |
1,632 |
-0.31% |
114,800 |
| 2024/9/13 |
1,680 |
1,683 |
1,628 |
1,637 |
-2.39% |
99,600 |
| 2024/9/12 |
1,649 |
1,677 |
1,632 |
1,677 |
+2.69% |
100,800 |
| 2024/9/11 |
1,690 |
1,694 |
1,603 |
1,633 |
-4.45% |
199,700 |
| 2024/9/10 |
1,694 |
1,740 |
1,668 |
1,709 |
+2.46% |
172,500 |
| 2024/9/9 |
1,622 |
1,690 |
1,618 |
1,668 |
-0.77% |
129,300 |
| 2024/9/6 |
1,681 |
1,682 |
1,638 |
1,681 |
+0.06% |
139,400 |
| 2024/9/5 |
1,700 |
1,744 |
1,644 |
1,680 |
-2.27% |
201,700 |
| 2024/9/4 |
1,675 |
1,784 |
1,670 |
1,719 |
+0.59% |
327,200 |
| 2024/9/3 |
1,709 |
1,728 |
1,681 |
1,709 |
+0.53% |
94,000 |
| 2024/9/2 |
1,750 |
1,752 |
1,662 |
1,700 |
-1.51% |
160,100 |
| 2024/8/30 |
1,750 |
1,756 |
1,697 |
1,726 |
+0.35% |
127,700 |
| 2024/8/29 |
1,711 |
1,735 |
1,688 |
1,720 |
+1.18% |
210,100 |
| 2024/8/28 |
1,700 |
1,715 |
1,685 |
1,700 |
+0.00% |
249,800 |
| 2024/8/27 |
1,696 |
1,706 |
1,665 |
1,700 |
+0.83% |
193,700 |
| 2024/8/26 |
1,620 |
1,710 |
1,620 |
1,686 |
+3.25% |
366,900 |
| 2024/8/23 |
1,620 |
1,633 |
1,594 |
1,633 |
+1.62% |
180,400 |
| 2024/8/22 |
1,579 |
1,618 |
1,571 |
1,607 |
+1.77% |
185,500 |
| 2024/8/21 |
1,630 |
1,630 |
1,575 |
1,579 |
-3.13% |
241,300 |
| 2024/8/20 |
1,581 |
1,634 |
1,551 |
1,630 |
+8.59% |
466,300 |
| 2024/8/19 |
1,511 |
1,550 |
1,480 |
1,501 |
-1.77% |
169,000 |
| 2024/8/16 |
1,500 |
1,528 |
1,489 |
1,528 |
+1.60% |
151,600 |
| 2024/8/15 |
1,499 |
1,513 |
1,466 |
1,504 |
+2.04% |
158,900 |
| 2024/8/14 |
1,474 |
1,485 |
1,455 |
1,474 |
+1.17% |
133,300 |
| 2024/8/13 |
1,431 |
1,468 |
1,424 |
1,457 |
+4.00% |
147,900 |
| 2024/8/9 |
1,371 |
1,424 |
1,345 |
1,401 |
+4.40% |
242,800 |
| 2024/8/8 |
1,277 |
1,359 |
1,269 |
1,342 |
+3.39% |
265,100 |
| 2024/8/7 |
1,347 |
1,360 |
1,286 |
1,298 |
-5.74% |
424,400 |
| 2024/8/6 |
1,360 |
1,410 |
1,340 |
1,377 |
+15.62% |
316,500 |
| 2024/8/5 |
1,330 |
1,367 |
1,179 |
1,191 |
-16.13% |
631,700 |
| 2024/8/2 |
1,510 |
1,535 |
1,414 |
1,420 |
-10.35% |
474,200 |
| 2024/8/1 |
1,610 |
1,642 |
1,562 |
1,584 |
-0.88% |
389,300 |
| 2024/7/31 |
1,547 |
1,603 |
1,533 |
1,598 |
+2.30% |
313,900 |
| 2024/7/30 |
1,575 |
1,583 |
1,530 |
1,562 |
-0.51% |
255,900 |
| 2024/7/29 |
1,509 |
1,570 |
1,501 |
1,570 |
+5.94% |
430,600 |
| 2024/7/26 |
1,488 |
1,520 |
1,426 |
1,482 |
-1.00% |
459,100 |
| 2024/7/25 |
1,520 |
1,542 |
1,463 |
1,497 |
-3.54% |
632,300 |
| 2024/7/24 |
1,440 |
1,624 |
1,437 |
1,552 |
+8.30% |
1,716,800 |
| 2024/7/23 |
1,394 |
1,443 |
1,378 |
1,433 |
+3.84% |
521,400 |
| 2024/7/22 |
1,400 |
1,434 |
1,374 |
1,380 |
-2.34% |
514,800 |
| 2024/7/19 |
1,430 |
1,438 |
1,384 |
1,413 |
-0.98% |
765,400 |
| 2024/7/18 |
1,530 |
1,545 |
1,407 |
1,427 |
-8.64% |
1,322,100 |
| 2024/7/17 |
1,721 |
1,739 |
1,555 |
1,562 |
-8.39% |
1,150,700 |
| 2024/7/16 |
1,850 |
1,855 |
1,672 |
1,705 |
+11.44% |
1,594,400 |
| 2024/7/12 |
1,551 |
1,568 |
1,530 |
1,530 |
-1.23% |
318,700 |
| 2024/7/11 |
1,520 |
1,555 |
1,513 |
1,549 |
+3.40% |
272,200 |
| 2024/7/10 |
1,505 |
1,518 |
1,473 |
1,498 |
-0.40% |
182,800 |
| 2024/7/9 |
1,522 |
1,534 |
1,496 |
1,504 |
-0.33% |
142,000 |
| 2024/7/8 |
1,570 |
1,574 |
1,509 |
1,509 |
-4.25% |
227,600 |
| 2024/7/5 |
1,557 |
1,590 |
1,557 |
1,576 |
+0.83% |
98,200 |
| 2024/7/4 |
1,584 |
1,624 |
1,558 |
1,563 |
+0.71% |
175,700 |
| 2024/7/3 |
1,583 |
1,590 |
1,538 |
1,552 |
-2.57% |
169,300 |
| 2024/7/2 |
1,588 |
1,622 |
1,552 |
1,593 |
+1.46% |
161,300 |
| 2024/7/1 |
1,638 |
1,650 |
1,569 |
1,570 |
-3.74% |
190,200 |
| 2024/6/28 |
1,664 |
1,678 |
1,622 |
1,631 |
-1.21% |
110,800 |
| 2024/6/27 |
1,657 |
1,690 |
1,642 |
1,651 |
+0.24% |
105,100 |
| 2024/6/26 |
1,650 |
1,676 |
1,623 |
1,647 |
+0.24% |
153,100 |
| 2024/6/25 |
1,620 |
1,656 |
1,611 |
1,643 |
+1.61% |
91,900 |
| 2024/6/24 |
1,621 |
1,667 |
1,594 |
1,617 |
+0.12% |
224,500 |
| 2024/6/21 |
1,639 |
1,670 |
1,615 |
1,615 |
-2.77% |
198,000 |
| 2024/6/20 |
1,695 |
1,721 |
1,617 |
1,661 |
-3.99% |
299,900 |
| 2024/6/19 |
1,731 |
1,749 |
1,702 |
1,730 |
+0.64% |
112,800 |
| 2024/6/18 |
1,819 |
1,835 |
1,716 |
1,719 |
-4.34% |
203,100 |
| 2024/6/17 |
1,809 |
1,820 |
1,770 |
1,797 |
-0.66% |
139,400 |
| 2024/6/14 |
1,682 |
1,811 |
1,670 |
1,809 |
+5.42% |
368,600 |
| 2024/6/13 |
1,780 |
1,787 |
1,716 |
1,716 |
-1.83% |
122,500 |
| 2024/6/12 |
1,724 |
1,780 |
1,717 |
1,748 |
+2.88% |
214,400 |
| 2024/6/11 |
1,691 |
1,723 |
1,685 |
1,699 |
+0.41% |
82,000 |
| 2024/6/10 |
1,713 |
1,728 |
1,687 |
1,692 |
-1.34% |
139,000 |
| 2024/6/7 |
1,638 |
1,726 |
1,630 |
1,715 |
+4.64% |
157,200 |
| 2024/6/6 |
1,632 |
1,661 |
1,620 |
1,639 |
+0.18% |
91,400 |
| 2024/6/5 |
1,664 |
1,690 |
1,631 |
1,636 |
-0.97% |
159,500 |
| 2024/6/4 |
1,632 |
1,688 |
1,617 |
1,652 |
+3.19% |
245,300 |
| 2024/6/3 |
1,617 |
1,637 |
1,589 |
1,601 |
-1.05% |
157,500 |
| 2024/5/31 |
1,515 |
1,621 |
1,515 |
1,618 |
+6.87% |
161,400 |
| 2024/5/30 |
1,474 |
1,523 |
1,466 |
1,514 |
+2.30% |
116,400 |
| 2024/5/29 |
1,510 |
1,530 |
1,450 |
1,480 |
-3.33% |
158,900 |
| 2024/5/28 |
1,579 |
1,606 |
1,528 |
1,531 |
-2.36% |
177,100 |
| 2024/5/27 |
1,500 |
1,568 |
1,500 |
1,568 |
+4.81% |
170,700 |
| 2024/5/24 |
1,461 |
1,505 |
1,459 |
1,496 |
+0.74% |
97,300 |
| 2024/5/23 |
1,518 |
1,528 |
1,455 |
1,485 |
-0.54% |
157,200 |
| 2024/5/22 |
1,488 |
1,528 |
1,480 |
1,493 |
+0.07% |
100,800 |
| 2024/5/21 |
1,462 |
1,520 |
1,446 |
1,492 |
+1.91% |
169,900 |
| 2024/5/20 |
1,519 |
1,519 |
1,449 |
1,464 |
-3.37% |
335,800 |
| 2024/5/17 |
1,480 |
1,542 |
1,459 |
1,515 |
+0.53% |
217,100 |
| 2024/5/16 |
1,560 |
1,560 |
1,501 |
1,507 |
-5.04% |
213,400 |
| 2024/5/15 |
1,585 |
1,614 |
1,580 |
1,587 |
+0.51% |
137,800 |
| 2024/5/14 |
1,603 |
1,627 |
1,562 |
1,579 |
-1.56% |
238,500 |
| 2024/5/13 |
1,700 |
1,706 |
1,575 |
1,604 |
-5.65% |
461,900 |
| 2024/5/10 |
1,735 |
1,743 |
1,678 |
1,700 |
-2.47% |
480,100 |
| 2024/5/9 |
1,660 |
1,743 |
1,646 |
1,743 |
+6.22% |
656,600 |
| 2024/5/8 |
1,607 |
1,667 |
1,607 |
1,641 |
+1.99% |
285,400 |
| 2024/5/7 |
1,596 |
1,662 |
1,589 |
1,609 |
+1.26% |
438,000 |
| 2024/5/2 |
1,550 |
1,618 |
1,550 |
1,589 |
+2.12% |
322,900 |
| 2024/5/1 |
1,530 |
1,568 |
1,516 |
1,556 |
+1.97% |
338,800 |
| 2024/4/30 |
1,481 |
1,536 |
1,442 |
1,526 |
+3.39% |
322,200 |
| 2024/4/26 |
1,445 |
1,494 |
1,407 |
1,476 |
+0.54% |
203,700 |
| 2024/4/25 |
1,458 |
1,501 |
1,448 |
1,468 |
+0.07% |
210,600 |
| 2024/4/24 |
1,490 |
1,515 |
1,462 |
1,467 |
-1.54% |
246,800 |
| 2024/4/23 |
1,478 |
1,508 |
1,448 |
1,490 |
+0.88% |
154,400 |
| 2024/4/22 |
1,448 |
1,480 |
1,413 |
1,477 |
+0.27% |
182,700 |
| 2024/4/19 |
1,521 |
1,555 |
1,459 |
1,473 |
-2.96% |
487,200 |
| 2024/4/18 |
1,440 |
1,521 |
1,394 |
1,518 |
+7.20% |
506,900 |
| 2024/4/17 |
1,416 |
1,463 |
1,327 |
1,416 |
+1.00% |
795,500 |
| 2024/4/16 |
1,322 |
1,437 |
1,316 |
1,402 |
+13.80% |
1,350,300 |
| 2024/4/15 |
1,237 |
1,264 |
1,206 |
1,232 |
-2.92% |
346,600 |
| 2024/4/12 |
1,265 |
1,287 |
1,250 |
1,269 |
+0.00% |
72,800 |
| 2024/4/11 |
1,240 |
1,274 |
1,225 |
1,269 |
+0.63% |
92,500 |
| 2024/4/10 |
1,271 |
1,276 |
1,256 |
1,261 |
-1.18% |
76,500 |
| 2024/4/9 |
1,280 |
1,287 |
1,264 |
1,276 |
-0.31% |
82,500 |
|
