| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
1,001 |
1,002 |
997 |
998 |
-0.30% |
20,800 |
| 2024/9/10 |
1,002 |
1,005 |
1,001 |
1,001 |
-0.10% |
3,400 |
| 2024/9/9 |
1,001 |
1,005 |
1,001 |
1,002 |
-0.30% |
8,400 |
| 2024/9/6 |
1,005 |
1,005 |
1,002 |
1,005 |
+0.30% |
6,500 |
| 2024/9/5 |
1,000 |
1,005 |
1,000 |
1,002 |
+0.20% |
9,000 |
| 2024/9/4 |
1,003 |
1,005 |
1,000 |
1,000 |
-0.60% |
10,600 |
| 2024/9/3 |
1,005 |
1,006 |
1,003 |
1,006 |
+0.20% |
5,900 |
| 2024/9/2 |
1,005 |
1,005 |
1,002 |
1,004 |
+0.20% |
5,200 |
| 2024/8/30 |
1,003 |
1,005 |
1,001 |
1,002 |
-0.20% |
5,100 |
| 2024/8/29 |
1,005 |
1,005 |
1,001 |
1,004 |
+0.10% |
5,500 |
| 2024/8/28 |
1,003 |
1,005 |
1,000 |
1,003 |
+0.00% |
3,900 |
| 2024/8/27 |
1,003 |
1,006 |
1,000 |
1,003 |
+0.00% |
7,000 |
| 2024/8/26 |
1,005 |
1,007 |
1,003 |
1,003 |
+0.20% |
5,500 |
| 2024/8/23 |
1,003 |
1,005 |
1,001 |
1,001 |
-0.10% |
4,200 |
| 2024/8/22 |
1,005 |
1,009 |
1,002 |
1,002 |
-0.10% |
6,100 |
| 2024/8/21 |
1,003 |
1,005 |
999 |
1,003 |
-0.20% |
6,800 |
| 2024/8/20 |
1,008 |
1,008 |
1,000 |
1,005 |
+0.70% |
7,700 |
| 2024/8/19 |
1,000 |
1,004 |
997 |
998 |
-0.70% |
16,400 |
| 2024/8/16 |
1,010 |
1,010 |
1,001 |
1,005 |
+0.30% |
6,400 |
| 2024/8/15 |
994 |
1,007 |
994 |
1,002 |
-1.18% |
18,800 |
| 2024/8/14 |
1,013 |
1,014 |
1,009 |
1,014 |
+0.40% |
5,900 |
| 2024/8/13 |
1,012 |
1,012 |
1,007 |
1,010 |
+1.10% |
8,600 |
| 2024/8/9 |
1,010 |
1,010 |
996 |
999 |
+0.40% |
14,200 |
| 2024/8/8 |
1,009 |
1,009 |
992 |
995 |
-0.70% |
20,700 |
| 2024/8/7 |
1,000 |
1,005 |
995 |
1,002 |
+1.01% |
12,800 |
| 2024/8/6 |
971 |
1,000 |
971 |
992 |
+1.12% |
41,900 |
| 2024/8/5 |
1,000 |
1,005 |
972 |
981 |
-2.00% |
80,600 |
| 2024/8/2 |
1,020 |
1,021 |
1,001 |
1,001 |
-1.38% |
34,500 |
| 2024/8/1 |
1,033 |
1,033 |
1,015 |
1,015 |
-1.74% |
24,400 |
| 2024/7/31 |
1,023 |
1,033 |
1,020 |
1,033 |
+0.98% |
9,400 |
| 2024/7/30 |
1,028 |
1,035 |
1,023 |
1,023 |
-1.16% |
21,700 |
| 2024/7/29 |
1,033 |
1,035 |
1,026 |
1,035 |
+0.88% |
10,700 |
| 2024/7/26 |
1,033 |
1,035 |
1,026 |
1,026 |
-0.68% |
18,800 |
| 2024/7/25 |
1,035 |
1,040 |
1,031 |
1,033 |
-0.29% |
12,300 |
| 2024/7/24 |
1,042 |
1,046 |
1,036 |
1,036 |
-0.86% |
8,400 |
| 2024/7/23 |
1,044 |
1,048 |
1,040 |
1,045 |
+0.29% |
7,700 |
| 2024/7/22 |
1,040 |
1,049 |
1,040 |
1,042 |
+0.19% |
8,100 |
| 2024/7/19 |
1,051 |
1,051 |
1,040 |
1,040 |
-0.48% |
13,100 |
| 2024/7/18 |
1,048 |
1,052 |
1,045 |
1,045 |
-0.38% |
5,600 |
| 2024/7/17 |
1,055 |
1,055 |
1,046 |
1,049 |
-0.10% |
9,800 |
| 2024/7/16 |
1,057 |
1,057 |
1,044 |
1,050 |
+0.00% |
16,500 |
| 2024/7/12 |
1,045 |
1,050 |
1,043 |
1,050 |
+0.77% |
7,900 |
| 2024/7/11 |
1,043 |
1,043 |
1,035 |
1,042 |
+0.87% |
6,700 |
| 2024/7/10 |
1,033 |
1,036 |
1,031 |
1,033 |
-0.10% |
9,900 |
| 2024/7/9 |
1,036 |
1,040 |
1,032 |
1,034 |
+0.10% |
6,400 |
| 2024/7/8 |
1,055 |
1,055 |
1,033 |
1,033 |
-1.71% |
25,300 |
| 2024/7/5 |
1,052 |
1,054 |
1,047 |
1,051 |
+0.10% |
6,600 |
| 2024/7/4 |
1,051 |
1,051 |
1,045 |
1,050 |
+0.48% |
6,300 |
| 2024/7/3 |
1,053 |
1,053 |
1,043 |
1,045 |
-0.76% |
10,300 |
| 2024/7/2 |
1,053 |
1,054 |
1,046 |
1,053 |
+0.29% |
11,000 |
| 2024/7/1 |
1,049 |
1,050 |
1,043 |
1,050 |
+0.96% |
12,800 |
| 2024/6/28 |
1,038 |
1,042 |
1,033 |
1,040 |
-0.29% |
9,600 |
| 2024/6/27 |
1,040 |
1,043 |
1,033 |
1,043 |
+0.00% |
10,400 |
| 2024/6/26 |
1,042 |
1,044 |
1,033 |
1,043 |
+0.29% |
11,500 |
| 2024/6/25 |
1,033 |
1,040 |
1,027 |
1,040 |
+1.07% |
12,200 |
| 2024/6/24 |
1,038 |
1,039 |
1,022 |
1,029 |
-0.39% |
19,400 |
| 2024/6/21 |
1,026 |
1,035 |
1,026 |
1,033 |
+0.68% |
9,200 |
| 2024/6/20 |
1,025 |
1,044 |
1,023 |
1,026 |
-2.29% |
34,000 |
| 2024/6/19 |
1,050 |
1,050 |
1,043 |
1,050 |
+0.00% |
7,000 |
| 2024/6/18 |
1,046 |
1,050 |
1,040 |
1,050 |
+1.55% |
7,200 |
| 2024/6/17 |
1,047 |
1,048 |
1,031 |
1,034 |
-0.67% |
20,600 |
| 2024/6/14 |
1,034 |
1,049 |
1,034 |
1,041 |
+0.48% |
21,300 |
| 2024/6/13 |
1,046 |
1,046 |
1,032 |
1,036 |
-1.24% |
17,200 |
| 2024/6/12 |
1,047 |
1,050 |
1,042 |
1,049 |
+0.00% |
5,400 |
| 2024/6/11 |
1,053 |
1,053 |
1,045 |
1,049 |
-0.47% |
6,100 |
| 2024/6/10 |
1,048 |
1,054 |
1,045 |
1,054 |
+1.25% |
13,900 |
| 2024/6/7 |
1,040 |
1,044 |
1,037 |
1,041 |
+0.19% |
6,800 |
| 2024/6/6 |
1,046 |
1,052 |
1,039 |
1,039 |
-0.86% |
6,600 |
| 2024/6/5 |
1,055 |
1,058 |
1,047 |
1,048 |
-0.47% |
6,000 |
| 2024/6/4 |
1,060 |
1,060 |
1,050 |
1,053 |
-0.57% |
5,100 |
| 2024/6/3 |
1,059 |
1,059 |
1,052 |
1,059 |
+0.09% |
5,700 |
| 2024/5/31 |
1,047 |
1,058 |
1,046 |
1,058 |
+0.47% |
6,000 |
| 2024/5/30 |
1,050 |
1,053 |
1,038 |
1,053 |
+0.38% |
12,000 |
| 2024/5/29 |
1,055 |
1,057 |
1,049 |
1,049 |
-0.57% |
8,800 |
| 2024/5/28 |
1,060 |
1,060 |
1,052 |
1,055 |
-0.47% |
5,700 |
| 2024/5/27 |
1,055 |
1,060 |
1,052 |
1,060 |
+0.09% |
8,900 |
| 2024/5/24 |
1,054 |
1,059 |
1,051 |
1,059 |
+0.00% |
7,000 |
| 2024/5/23 |
1,067 |
1,067 |
1,058 |
1,059 |
-0.47% |
5,000 |
| 2024/5/22 |
1,069 |
1,069 |
1,063 |
1,064 |
-0.47% |
7,400 |
| 2024/5/21 |
1,065 |
1,069 |
1,061 |
1,069 |
+0.38% |
7,400 |
| 2024/5/20 |
1,059 |
1,065 |
1,058 |
1,065 |
+0.57% |
14,800 |
| 2024/5/17 |
1,052 |
1,059 |
1,050 |
1,059 |
+0.86% |
13,300 |
| 2024/5/16 |
1,050 |
1,051 |
1,042 |
1,050 |
+0.00% |
10,700 |
| 2024/5/15 |
1,052 |
1,053 |
1,046 |
1,050 |
+0.00% |
6,400 |
| 2024/5/14 |
1,052 |
1,052 |
1,046 |
1,050 |
+0.00% |
5,600 |
| 2024/5/13 |
1,050 |
1,051 |
1,046 |
1,050 |
+0.00% |
7,700 |
| 2024/5/10 |
1,050 |
1,050 |
1,043 |
1,050 |
-0.10% |
6,300 |
| 2024/5/9 |
1,044 |
1,051 |
1,040 |
1,051 |
+1.25% |
4,900 |
| 2024/5/8 |
1,043 |
1,048 |
1,037 |
1,038 |
-0.57% |
9,900 |
| 2024/5/7 |
1,054 |
1,054 |
1,044 |
1,044 |
-0.57% |
10,400 |
| 2024/5/2 |
1,049 |
1,054 |
1,047 |
1,050 |
+0.10% |
12,500 |
| 2024/5/1 |
1,038 |
1,050 |
1,036 |
1,049 |
+0.96% |
14,500 |
| 2024/4/30 |
1,039 |
1,041 |
1,033 |
1,039 |
+0.29% |
13,600 |
| 2024/4/26 |
1,026 |
1,037 |
1,023 |
1,036 |
+0.97% |
13,100 |
| 2024/4/25 |
1,036 |
1,036 |
1,026 |
1,026 |
-0.39% |
6,400 |
| 2024/4/24 |
1,027 |
1,037 |
1,027 |
1,030 |
+0.29% |
8,600 |
| 2024/4/23 |
1,017 |
1,027 |
1,017 |
1,027 |
+0.98% |
6,600 |
| 2024/4/22 |
1,008 |
1,020 |
1,008 |
1,017 |
+0.99% |
8,900 |
| 2024/4/19 |
1,022 |
1,023 |
1,005 |
1,007 |
-1.47% |
29,600 |
| 2024/4/18 |
1,019 |
1,023 |
1,017 |
1,022 |
+0.69% |
8,800 |
| 2024/4/17 |
1,020 |
1,022 |
1,011 |
1,015 |
-0.49% |
22,700 |
| 2024/4/16 |
1,035 |
1,035 |
1,020 |
1,020 |
-1.45% |
20,500 |
| 2024/4/15 |
1,035 |
1,041 |
1,035 |
1,035 |
-0.29% |
10,700 |
| 2024/4/12 |
1,039 |
1,042 |
1,034 |
1,038 |
-0.48% |
12,600 |
| 2024/4/11 |
1,042 |
1,043 |
1,034 |
1,043 |
+0.00% |
7,200 |
| 2024/4/10 |
1,049 |
1,049 |
1,040 |
1,043 |
-0.38% |
7,000 |
| 2024/4/9 |
1,040 |
1,048 |
1,039 |
1,047 |
+1.26% |
8,600 |
| 2024/4/8 |
1,039 |
1,040 |
1,032 |
1,034 |
-0.19% |
12,200 |
| 2024/4/5 |
1,030 |
1,036 |
1,027 |
1,036 |
-0.29% |
11,500 |
| 2024/4/4 |
1,040 |
1,043 |
1,030 |
1,039 |
+0.00% |
14,600 |
| 2024/4/3 |
1,030 |
1,045 |
1,030 |
1,039 |
+0.68% |
15,400 |
| 2024/4/2 |
1,046 |
1,047 |
1,030 |
1,032 |
-1.34% |
27,400 |
| 2024/4/1 |
1,055 |
1,061 |
1,046 |
1,046 |
-0.10% |
21,600 |
| 2024/3/29 |
1,045 |
1,055 |
1,042 |
1,047 |
+0.19% |
29,000 |
| 2024/3/28 |
1,063 |
1,072 |
1,045 |
1,045 |
-6.45% |
134,300 |
| 2024/3/27 |
1,126 |
1,128 |
1,115 |
1,117 |
-1.33% |
99,500 |
| 2024/3/26 |
1,122 |
1,132 |
1,112 |
1,132 |
+1.25% |
45,000 |
| 2024/3/25 |
1,131 |
1,141 |
1,116 |
1,118 |
-0.45% |
90,100 |
| 2024/3/22 |
1,128 |
1,129 |
1,117 |
1,123 |
-0.27% |
34,500 |
| 2024/3/21 |
1,141 |
1,145 |
1,123 |
1,126 |
-1.14% |
48,100 |
| 2024/3/19 |
1,135 |
1,139 |
1,128 |
1,139 |
+0.35% |
24,000 |
| 2024/3/18 |
1,135 |
1,139 |
1,131 |
1,135 |
+0.80% |
19,300 |
| 2024/3/15 |
1,129 |
1,137 |
1,126 |
1,126 |
-0.27% |
21,500 |
|
