| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
2,023 |
2,023 |
2,005 |
2,022 |
+1.10% |
19,400 |
| 2024/10/4 |
1,999 |
2,008 |
1,981 |
2,000 |
+1.27% |
18,300 |
| 2024/10/3 |
2,000 |
2,000 |
1,968 |
1,975 |
+1.39% |
16,700 |
| 2024/10/2 |
1,952 |
1,969 |
1,944 |
1,948 |
-0.56% |
27,700 |
| 2024/10/1 |
1,960 |
1,976 |
1,948 |
1,959 |
+0.56% |
27,900 |
| 2024/9/30 |
1,980 |
1,997 |
1,937 |
1,948 |
-4.04% |
51,400 |
| 2024/9/27 |
2,039 |
2,049 |
2,011 |
2,030 |
+0.05% |
23,900 |
| 2024/9/26 |
1,961 |
2,029 |
1,961 |
2,029 |
+4.43% |
40,500 |
| 2024/9/25 |
1,946 |
1,973 |
1,943 |
1,943 |
-0.87% |
33,200 |
| 2024/9/24 |
1,981 |
1,981 |
1,952 |
1,960 |
-0.05% |
20,400 |
| 2024/9/20 |
1,958 |
1,976 |
1,946 |
1,961 |
+1.34% |
20,500 |
| 2024/9/19 |
1,941 |
1,955 |
1,921 |
1,935 |
+2.44% |
46,200 |
| 2024/9/18 |
1,882 |
1,905 |
1,864 |
1,889 |
+1.02% |
29,800 |
| 2024/9/17 |
1,903 |
1,908 |
1,844 |
1,870 |
-1.89% |
50,600 |
| 2024/9/13 |
1,905 |
1,912 |
1,896 |
1,906 |
-0.47% |
22,800 |
| 2024/9/12 |
1,911 |
1,929 |
1,889 |
1,915 |
+2.13% |
19,600 |
| 2024/9/11 |
1,908 |
1,908 |
1,851 |
1,875 |
-1.99% |
43,300 |
| 2024/9/10 |
1,930 |
1,940 |
1,910 |
1,913 |
-0.42% |
33,100 |
| 2024/9/9 |
1,903 |
1,927 |
1,882 |
1,921 |
-1.44% |
36,500 |
| 2024/9/6 |
1,966 |
1,976 |
1,933 |
1,949 |
-0.92% |
33,200 |
| 2024/9/5 |
1,955 |
1,997 |
1,948 |
1,967 |
-0.35% |
42,800 |
| 2024/9/4 |
2,000 |
2,035 |
1,962 |
1,974 |
-4.13% |
69,600 |
| 2024/9/3 |
2,009 |
2,060 |
2,009 |
2,059 |
+2.95% |
23,500 |
| 2024/9/2 |
2,044 |
2,044 |
1,985 |
2,000 |
-0.50% |
20,600 |
| 2024/8/30 |
1,995 |
2,021 |
1,995 |
2,010 |
+0.35% |
11,100 |
| 2024/8/29 |
1,983 |
2,006 |
1,983 |
2,003 |
+0.86% |
16,300 |
| 2024/8/28 |
1,986 |
1,996 |
1,976 |
1,986 |
-0.30% |
15,100 |
| 2024/8/27 |
1,955 |
1,993 |
1,955 |
1,992 |
+1.63% |
14,200 |
| 2024/8/26 |
1,970 |
1,972 |
1,951 |
1,960 |
-0.51% |
13,000 |
| 2024/8/23 |
1,971 |
1,991 |
1,964 |
1,970 |
-1.01% |
25,300 |
| 2024/8/22 |
1,981 |
1,990 |
1,959 |
1,990 |
+2.52% |
21,800 |
| 2024/8/21 |
1,940 |
1,952 |
1,925 |
1,941 |
+0.05% |
19,100 |
| 2024/8/20 |
1,919 |
1,950 |
1,919 |
1,940 |
+1.94% |
21,100 |
| 2024/8/19 |
1,943 |
1,961 |
1,903 |
1,903 |
-2.26% |
29,700 |
| 2024/8/16 |
1,918 |
1,947 |
1,888 |
1,947 |
+4.62% |
31,500 |
| 2024/8/15 |
1,870 |
1,908 |
1,861 |
1,861 |
+0.59% |
50,400 |
| 2024/8/14 |
1,843 |
1,864 |
1,821 |
1,850 |
+0.65% |
59,700 |
| 2024/8/13 |
1,815 |
1,838 |
1,800 |
1,838 |
+2.51% |
35,100 |
| 2024/8/9 |
1,777 |
1,826 |
1,751 |
1,793 |
+3.22% |
56,400 |
| 2024/8/8 |
1,755 |
1,775 |
1,727 |
1,737 |
-1.92% |
49,000 |
| 2024/8/7 |
1,748 |
1,848 |
1,727 |
1,771 |
+0.00% |
110,800 |
| 2024/8/6 |
1,729 |
1,800 |
1,689 |
1,771 |
+10.07% |
87,300 |
| 2024/8/5 |
1,763 |
1,792 |
1,508 |
1,609 |
-15.67% |
129,900 |
| 2024/8/2 |
2,008 |
2,008 |
1,908 |
1,908 |
-8.80% |
146,800 |
| 2024/8/1 |
2,150 |
2,158 |
2,090 |
2,092 |
-4.56% |
51,300 |
| 2024/7/31 |
2,177 |
2,192 |
2,148 |
2,192 |
+1.91% |
23,400 |
| 2024/7/30 |
2,172 |
2,172 |
2,135 |
2,151 |
-1.56% |
143,200 |
| 2024/7/29 |
2,169 |
2,191 |
2,161 |
2,185 |
+1.44% |
19,300 |
| 2024/7/26 |
2,150 |
2,167 |
2,150 |
2,154 |
+0.19% |
26,200 |
| 2024/7/25 |
2,159 |
2,175 |
2,147 |
2,150 |
-0.92% |
30,900 |
| 2024/7/24 |
2,208 |
2,208 |
2,162 |
2,170 |
-1.41% |
23,000 |
| 2024/7/23 |
2,200 |
2,220 |
2,196 |
2,201 |
+0.23% |
19,700 |
| 2024/7/22 |
2,212 |
2,222 |
2,196 |
2,196 |
-1.30% |
32,300 |
| 2024/7/19 |
2,226 |
2,232 |
2,214 |
2,225 |
-0.58% |
42,600 |
| 2024/7/18 |
2,233 |
2,267 |
2,230 |
2,238 |
-0.84% |
28,300 |
| 2024/7/17 |
2,266 |
2,269 |
2,242 |
2,257 |
+0.76% |
27,300 |
| 2024/7/16 |
2,275 |
2,275 |
2,239 |
2,240 |
-0.84% |
33,700 |
| 2024/7/12 |
2,216 |
2,264 |
2,216 |
2,259 |
+1.53% |
55,200 |
| 2024/7/11 |
2,196 |
2,231 |
2,190 |
2,225 |
+2.02% |
43,200 |
| 2024/7/10 |
2,201 |
2,204 |
2,163 |
2,181 |
-1.58% |
58,700 |
| 2024/7/9 |
2,220 |
2,230 |
2,200 |
2,216 |
+1.05% |
46,900 |
| 2024/7/8 |
2,188 |
2,198 |
2,178 |
2,193 |
+0.60% |
38,200 |
| 2024/7/5 |
2,215 |
2,217 |
2,177 |
2,180 |
-1.36% |
34,400 |
| 2024/7/4 |
2,229 |
2,237 |
2,200 |
2,210 |
-0.85% |
34,300 |
| 2024/7/3 |
2,174 |
2,230 |
2,174 |
2,229 |
+2.53% |
45,600 |
| 2024/7/2 |
2,185 |
2,185 |
2,160 |
2,174 |
+0.51% |
21,200 |
| 2024/7/1 |
2,186 |
2,189 |
2,159 |
2,163 |
-0.05% |
20,500 |
| 2024/6/28 |
2,192 |
2,192 |
2,162 |
2,164 |
-0.69% |
30,800 |
| 2024/6/27 |
2,204 |
2,204 |
2,165 |
2,179 |
-1.04% |
48,100 |
| 2024/6/26 |
2,211 |
2,215 |
2,192 |
2,202 |
+0.23% |
21,400 |
| 2024/6/25 |
2,176 |
2,208 |
2,170 |
2,197 |
+1.29% |
38,900 |
| 2024/6/24 |
2,168 |
2,175 |
2,155 |
2,169 |
+0.74% |
25,900 |
| 2024/6/21 |
2,166 |
2,182 |
2,140 |
2,153 |
-0.83% |
57,300 |
| 2024/6/20 |
2,162 |
2,186 |
2,156 |
2,171 |
-0.64% |
29,200 |
| 2024/6/19 |
2,159 |
2,190 |
2,150 |
2,185 |
+2.10% |
45,800 |
| 2024/6/18 |
2,143 |
2,155 |
2,136 |
2,140 |
+0.52% |
38,700 |
| 2024/6/17 |
2,150 |
2,150 |
2,108 |
2,129 |
-1.16% |
46,300 |
| 2024/6/14 |
2,075 |
2,160 |
2,070 |
2,154 |
+3.31% |
95,400 |
| 2024/6/13 |
2,085 |
2,103 |
2,082 |
2,085 |
-0.14% |
63,300 |
| 2024/6/12 |
2,104 |
2,120 |
2,088 |
2,088 |
-0.67% |
50,300 |
| 2024/6/11 |
2,112 |
2,119 |
2,102 |
2,102 |
-0.57% |
63,200 |
| 2024/6/10 |
2,112 |
2,127 |
2,100 |
2,114 |
-0.56% |
41,300 |
| 2024/6/7 |
2,118 |
2,126 |
2,114 |
2,126 |
+0.66% |
44,100 |
| 2024/6/6 |
2,154 |
2,154 |
2,110 |
2,112 |
-1.86% |
81,700 |
| 2024/6/5 |
2,176 |
2,176 |
2,148 |
2,152 |
-1.51% |
40,800 |
| 2024/6/4 |
2,185 |
2,195 |
2,175 |
2,185 |
+0.00% |
40,900 |
| 2024/6/3 |
2,185 |
2,192 |
2,170 |
2,185 |
+0.41% |
47,100 |
| 2024/5/31 |
2,116 |
2,179 |
2,116 |
2,176 |
+1.78% |
64,100 |
| 2024/5/30 |
2,134 |
2,142 |
2,114 |
2,138 |
-0.79% |
48,400 |
| 2024/5/29 |
2,202 |
2,222 |
2,153 |
2,155 |
-2.93% |
70,500 |
| 2024/5/28 |
2,247 |
2,260 |
2,220 |
2,220 |
-1.25% |
34,800 |
| 2024/5/27 |
2,271 |
2,271 |
2,231 |
2,248 |
-0.75% |
43,600 |
| 2024/5/24 |
2,261 |
2,283 |
2,261 |
2,265 |
-0.88% |
22,900 |
| 2024/5/23 |
2,281 |
2,293 |
2,273 |
2,285 |
+0.22% |
33,200 |
| 2024/5/22 |
2,295 |
2,295 |
2,270 |
2,280 |
-1.21% |
59,000 |
| 2024/5/21 |
2,289 |
2,323 |
2,282 |
2,308 |
+0.44% |
62,400 |
| 2024/5/20 |
2,283 |
2,326 |
2,283 |
2,298 |
+0.79% |
41,300 |
| 2024/5/17 |
2,261 |
2,304 |
2,248 |
2,280 |
+1.20% |
49,700 |
| 2024/5/16 |
2,330 |
2,330 |
2,253 |
2,253 |
-3.35% |
80,100 |
| 2024/5/15 |
2,390 |
2,390 |
2,325 |
2,331 |
-1.85% |
83,200 |
| 2024/5/14 |
2,357 |
2,394 |
2,311 |
2,375 |
+0.76% |
129,700 |
| 2024/5/13 |
2,338 |
2,430 |
2,338 |
2,357 |
-1.30% |
110,900 |
| 2024/5/10 |
2,416 |
2,416 |
2,374 |
2,388 |
-0.71% |
48,000 |
| 2024/5/9 |
2,389 |
2,422 |
2,382 |
2,405 |
+1.14% |
46,000 |
| 2024/5/8 |
2,380 |
2,404 |
2,378 |
2,378 |
-0.42% |
28,400 |
| 2024/5/7 |
2,353 |
2,394 |
2,350 |
2,388 |
+1.49% |
38,900 |
| 2024/5/2 |
2,341 |
2,358 |
2,339 |
2,353 |
+0.13% |
23,200 |
| 2024/5/1 |
2,366 |
2,372 |
2,342 |
2,350 |
-1.01% |
31,800 |
| 2024/4/30 |
2,344 |
2,374 |
2,338 |
2,374 |
+1.71% |
29,400 |
| 2024/4/26 |
2,327 |
2,335 |
2,297 |
2,334 |
-0.17% |
39,800 |
| 2024/4/25 |
2,348 |
2,365 |
2,338 |
2,338 |
-0.13% |
37,200 |
| 2024/4/24 |
2,358 |
2,362 |
2,334 |
2,341 |
-0.47% |
57,300 |
| 2024/4/23 |
2,374 |
2,375 |
2,349 |
2,352 |
+0.17% |
46,700 |
| 2024/4/22 |
2,320 |
2,352 |
2,320 |
2,348 |
+1.60% |
28,200 |
| 2024/4/19 |
2,356 |
2,379 |
2,290 |
2,311 |
-3.02% |
57,900 |
| 2024/4/18 |
2,352 |
2,389 |
2,352 |
2,383 |
+1.32% |
32,800 |
| 2024/4/17 |
2,382 |
2,383 |
2,343 |
2,352 |
-1.22% |
46,100 |
| 2024/4/16 |
2,410 |
2,411 |
2,381 |
2,381 |
-2.14% |
40,600 |
| 2024/4/15 |
2,422 |
2,442 |
2,406 |
2,433 |
-0.37% |
31,500 |
| 2024/4/12 |
2,464 |
2,471 |
2,436 |
2,442 |
-0.20% |
27,400 |
| 2024/4/11 |
2,440 |
2,457 |
2,432 |
2,447 |
-0.89% |
31,300 |
| 2024/4/10 |
2,455 |
2,498 |
2,455 |
2,469 |
+0.65% |
40,300 |
| 2024/4/9 |
2,421 |
2,461 |
2,421 |
2,453 |
+1.32% |
27,300 |
|
