| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,464 |
1,466 |
1,457 |
1,458 |
-0.41% |
17,300 |
| 2024/10/3 |
1,466 |
1,466 |
1,452 |
1,464 |
+1.17% |
34,200 |
| 2024/10/2 |
1,452 |
1,461 |
1,441 |
1,447 |
-1.23% |
34,800 |
| 2024/10/1 |
1,467 |
1,467 |
1,454 |
1,465 |
+1.31% |
20,700 |
| 2024/9/30 |
1,447 |
1,457 |
1,434 |
1,446 |
-1.83% |
37,300 |
| 2024/9/27 |
1,467 |
1,477 |
1,466 |
1,473 |
+0.82% |
24,200 |
| 2024/9/26 |
1,450 |
1,461 |
1,446 |
1,461 |
+1.32% |
47,700 |
| 2024/9/25 |
1,440 |
1,446 |
1,433 |
1,442 |
-0.14% |
20,100 |
| 2024/9/24 |
1,456 |
1,457 |
1,432 |
1,444 |
-0.82% |
89,000 |
| 2024/9/20 |
1,466 |
1,475 |
1,448 |
1,456 |
-0.75% |
54,900 |
| 2024/9/19 |
1,450 |
1,467 |
1,447 |
1,467 |
+1.17% |
43,800 |
| 2024/9/18 |
1,447 |
1,451 |
1,438 |
1,450 |
+0.97% |
34,900 |
| 2024/9/17 |
1,432 |
1,444 |
1,425 |
1,436 |
+0.28% |
19,500 |
| 2024/9/13 |
1,450 |
1,450 |
1,429 |
1,432 |
-1.17% |
27,400 |
| 2024/9/12 |
1,422 |
1,452 |
1,422 |
1,449 |
+2.55% |
40,700 |
| 2024/9/11 |
1,420 |
1,440 |
1,410 |
1,413 |
-1.53% |
49,300 |
| 2024/9/10 |
1,421 |
1,442 |
1,416 |
1,435 |
+0.99% |
38,700 |
| 2024/9/9 |
1,390 |
1,424 |
1,390 |
1,421 |
+0.57% |
34,500 |
| 2024/9/6 |
1,416 |
1,426 |
1,404 |
1,413 |
+0.00% |
30,600 |
| 2024/9/5 |
1,400 |
1,431 |
1,391 |
1,413 |
+0.86% |
34,200 |
| 2024/9/4 |
1,417 |
1,422 |
1,401 |
1,401 |
-2.10% |
50,700 |
| 2024/9/3 |
1,423 |
1,436 |
1,423 |
1,431 |
+0.99% |
30,200 |
| 2024/9/2 |
1,438 |
1,439 |
1,417 |
1,417 |
-1.25% |
31,700 |
| 2024/8/30 |
1,417 |
1,435 |
1,417 |
1,435 |
+1.06% |
26,000 |
| 2024/8/29 |
1,422 |
1,425 |
1,415 |
1,420 |
-0.35% |
21,600 |
| 2024/8/28 |
1,417 |
1,427 |
1,417 |
1,425 |
-0.28% |
13,500 |
| 2024/8/27 |
1,407 |
1,430 |
1,405 |
1,429 |
+1.56% |
46,000 |
| 2024/8/26 |
1,404 |
1,421 |
1,403 |
1,407 |
-0.35% |
35,900 |
| 2024/8/23 |
1,400 |
1,415 |
1,397 |
1,412 |
+0.79% |
30,400 |
| 2024/8/22 |
1,398 |
1,404 |
1,394 |
1,401 |
+1.01% |
28,000 |
| 2024/8/21 |
1,382 |
1,395 |
1,382 |
1,387 |
-0.22% |
29,200 |
| 2024/8/20 |
1,382 |
1,399 |
1,382 |
1,390 |
+0.22% |
54,900 |
| 2024/8/19 |
1,391 |
1,403 |
1,381 |
1,387 |
-0.50% |
42,700 |
| 2024/8/16 |
1,393 |
1,404 |
1,387 |
1,394 |
+1.09% |
89,000 |
| 2024/8/15 |
1,374 |
1,388 |
1,370 |
1,379 |
+0.51% |
44,900 |
| 2024/8/14 |
1,355 |
1,372 |
1,348 |
1,372 |
+1.93% |
41,700 |
| 2024/8/13 |
1,337 |
1,349 |
1,326 |
1,346 |
+0.30% |
51,600 |
| 2024/8/9 |
1,326 |
1,358 |
1,316 |
1,342 |
+2.91% |
60,200 |
| 2024/8/8 |
1,318 |
1,343 |
1,302 |
1,304 |
-1.36% |
116,900 |
| 2024/8/7 |
1,335 |
1,371 |
1,319 |
1,322 |
-2.22% |
102,200 |
| 2024/8/6 |
1,308 |
1,369 |
1,291 |
1,352 |
+11.00% |
130,300 |
| 2024/8/5 |
1,330 |
1,331 |
1,207 |
1,218 |
-11.48% |
294,900 |
| 2024/8/2 |
1,385 |
1,398 |
1,368 |
1,376 |
-1.85% |
168,300 |
| 2024/8/1 |
1,429 |
1,429 |
1,402 |
1,402 |
-2.77% |
130,100 |
| 2024/7/31 |
1,446 |
1,446 |
1,425 |
1,442 |
+0.00% |
76,800 |
| 2024/7/30 |
1,460 |
1,460 |
1,442 |
1,442 |
-1.37% |
56,500 |
| 2024/7/29 |
1,450 |
1,463 |
1,448 |
1,462 |
+1.60% |
59,100 |
| 2024/7/26 |
1,448 |
1,449 |
1,435 |
1,439 |
-0.14% |
45,500 |
| 2024/7/25 |
1,418 |
1,449 |
1,417 |
1,441 |
+1.34% |
73,700 |
| 2024/7/24 |
1,438 |
1,439 |
1,422 |
1,422 |
-1.25% |
118,100 |
| 2024/7/23 |
1,441 |
1,449 |
1,432 |
1,440 |
-0.14% |
97,600 |
| 2024/7/22 |
1,450 |
1,455 |
1,435 |
1,442 |
-0.69% |
93,900 |
| 2024/7/19 |
1,465 |
1,465 |
1,450 |
1,452 |
-0.34% |
89,100 |
| 2024/7/18 |
1,460 |
1,470 |
1,455 |
1,457 |
+0.14% |
93,300 |
| 2024/7/17 |
1,465 |
1,479 |
1,452 |
1,455 |
+0.21% |
196,600 |
| 2024/7/16 |
1,525 |
1,525 |
1,452 |
1,452 |
-7.69% |
504,600 |
| 2024/7/12 |
1,547 |
1,573 |
1,545 |
1,573 |
+1.68% |
73,100 |
| 2024/7/11 |
1,540 |
1,547 |
1,535 |
1,547 |
+1.18% |
49,100 |
| 2024/7/10 |
1,539 |
1,539 |
1,515 |
1,529 |
-0.91% |
61,400 |
| 2024/7/9 |
1,533 |
1,548 |
1,533 |
1,543 |
+0.59% |
52,200 |
| 2024/7/8 |
1,546 |
1,549 |
1,526 |
1,534 |
-0.26% |
67,900 |
| 2024/7/5 |
1,546 |
1,548 |
1,532 |
1,538 |
-0.71% |
48,500 |
| 2024/7/4 |
1,545 |
1,552 |
1,540 |
1,549 |
+0.91% |
43,700 |
| 2024/7/3 |
1,540 |
1,545 |
1,535 |
1,535 |
+0.26% |
39,000 |
| 2024/7/2 |
1,537 |
1,537 |
1,522 |
1,531 |
-0.20% |
50,600 |
| 2024/7/1 |
1,540 |
1,543 |
1,524 |
1,534 |
+0.59% |
41,400 |
| 2024/6/28 |
1,549 |
1,549 |
1,519 |
1,525 |
-0.78% |
42,100 |
| 2024/6/27 |
1,527 |
1,547 |
1,524 |
1,537 |
+0.85% |
47,600 |
| 2024/6/26 |
1,522 |
1,524 |
1,515 |
1,524 |
+0.20% |
48,200 |
| 2024/6/25 |
1,504 |
1,522 |
1,503 |
1,521 |
+1.26% |
57,000 |
| 2024/6/24 |
1,503 |
1,514 |
1,496 |
1,502 |
-0.07% |
49,300 |
| 2024/6/21 |
1,497 |
1,520 |
1,497 |
1,503 |
+0.80% |
70,200 |
| 2024/6/20 |
1,498 |
1,503 |
1,486 |
1,491 |
-0.60% |
56,100 |
| 2024/6/19 |
1,500 |
1,505 |
1,497 |
1,500 |
+0.07% |
40,100 |
| 2024/6/18 |
1,504 |
1,510 |
1,497 |
1,499 |
-0.40% |
33,200 |
| 2024/6/17 |
1,518 |
1,520 |
1,491 |
1,505 |
-0.79% |
49,800 |
| 2024/6/14 |
1,486 |
1,520 |
1,481 |
1,517 |
+1.68% |
82,900 |
| 2024/6/13 |
1,502 |
1,504 |
1,490 |
1,492 |
-0.73% |
78,900 |
| 2024/6/12 |
1,521 |
1,530 |
1,503 |
1,503 |
-1.51% |
44,200 |
| 2024/6/11 |
1,531 |
1,540 |
1,526 |
1,526 |
-0.39% |
27,300 |
| 2024/6/10 |
1,533 |
1,538 |
1,522 |
1,532 |
+1.12% |
50,800 |
| 2024/6/7 |
1,511 |
1,527 |
1,511 |
1,515 |
-0.46% |
49,700 |
| 2024/6/6 |
1,550 |
1,550 |
1,511 |
1,522 |
+0.13% |
79,800 |
| 2024/6/5 |
1,548 |
1,550 |
1,520 |
1,520 |
-1.43% |
63,800 |
| 2024/6/4 |
1,505 |
1,542 |
1,502 |
1,542 |
+1.65% |
91,400 |
| 2024/6/3 |
1,527 |
1,545 |
1,517 |
1,517 |
-2.44% |
147,600 |
| 2024/5/31 |
1,506 |
1,557 |
1,505 |
1,555 |
+2.91% |
176,200 |
| 2024/5/30 |
1,486 |
1,530 |
1,485 |
1,511 |
-4.43% |
462,400 |
| 2024/5/29 |
1,595 |
1,604 |
1,557 |
1,581 |
-1.56% |
637,600 |
| 2024/5/28 |
1,620 |
1,622 |
1,603 |
1,606 |
-0.25% |
198,300 |
| 2024/5/27 |
1,603 |
1,611 |
1,595 |
1,610 |
+0.50% |
164,200 |
| 2024/5/24 |
1,590 |
1,609 |
1,585 |
1,602 |
-0.31% |
80,700 |
| 2024/5/23 |
1,601 |
1,612 |
1,579 |
1,607 |
+0.25% |
110,200 |
| 2024/5/22 |
1,623 |
1,626 |
1,603 |
1,603 |
-1.66% |
117,500 |
| 2024/5/21 |
1,633 |
1,653 |
1,630 |
1,630 |
+0.43% |
88,800 |
| 2024/5/20 |
1,637 |
1,642 |
1,623 |
1,623 |
-0.73% |
134,300 |
| 2024/5/17 |
1,644 |
1,650 |
1,635 |
1,635 |
-0.30% |
71,700 |
| 2024/5/16 |
1,655 |
1,655 |
1,631 |
1,640 |
-1.26% |
109,200 |
| 2024/5/15 |
1,697 |
1,697 |
1,661 |
1,661 |
-1.89% |
142,000 |
| 2024/5/14 |
1,697 |
1,703 |
1,691 |
1,693 |
-0.82% |
66,400 |
| 2024/5/13 |
1,707 |
1,707 |
1,696 |
1,707 |
+0.89% |
64,600 |
| 2024/5/10 |
1,710 |
1,710 |
1,691 |
1,692 |
-0.24% |
72,400 |
| 2024/5/9 |
1,699 |
1,705 |
1,688 |
1,696 |
-0.24% |
56,100 |
| 2024/5/8 |
1,715 |
1,723 |
1,700 |
1,700 |
-0.87% |
71,300 |
| 2024/5/7 |
1,689 |
1,716 |
1,689 |
1,715 |
+1.96% |
86,100 |
| 2024/5/2 |
1,696 |
1,699 |
1,682 |
1,682 |
-0.83% |
79,200 |
| 2024/5/1 |
1,712 |
1,712 |
1,685 |
1,696 |
-0.99% |
114,700 |
| 2024/4/30 |
1,705 |
1,719 |
1,701 |
1,713 |
+0.88% |
81,500 |
| 2024/4/26 |
1,678 |
1,707 |
1,678 |
1,698 |
-0.12% |
105,400 |
| 2024/4/25 |
1,727 |
1,727 |
1,700 |
1,700 |
-1.33% |
44,600 |
| 2024/4/24 |
1,699 |
1,723 |
1,699 |
1,723 |
+1.41% |
49,600 |
| 2024/4/23 |
1,703 |
1,708 |
1,699 |
1,699 |
-0.41% |
36,800 |
| 2024/4/22 |
1,702 |
1,714 |
1,680 |
1,706 |
+1.97% |
43,900 |
| 2024/4/19 |
1,714 |
1,714 |
1,655 |
1,673 |
-1.88% |
85,800 |
| 2024/4/18 |
1,693 |
1,720 |
1,692 |
1,705 |
+0.24% |
39,100 |
| 2024/4/17 |
1,736 |
1,736 |
1,684 |
1,701 |
-2.58% |
112,000 |
| 2024/4/16 |
1,761 |
1,761 |
1,734 |
1,746 |
-1.24% |
80,400 |
| 2024/4/15 |
1,750 |
1,783 |
1,749 |
1,768 |
+1.14% |
90,500 |
| 2024/4/12 |
1,767 |
1,785 |
1,740 |
1,748 |
-1.41% |
150,400 |
| 2024/4/11 |
1,720 |
1,776 |
1,706 |
1,773 |
+5.54% |
283,800 |
| 2024/4/10 |
1,669 |
1,683 |
1,662 |
1,680 |
+0.66% |
76,600 |
| 2024/4/9 |
1,663 |
1,670 |
1,656 |
1,669 |
+0.18% |
55,300 |
| 2024/4/8 |
1,692 |
1,693 |
1,658 |
1,666 |
-0.12% |
67,600 |
|
