| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
1,651 |
1,662 |
1,624 |
1,641 |
-2.09% |
96,000 |
| 2024/10/7 |
1,708 |
1,710 |
1,665 |
1,676 |
-0.42% |
32,500 |
| 2024/10/4 |
1,668 |
1,695 |
1,665 |
1,683 |
+1.02% |
29,400 |
| 2024/10/3 |
1,690 |
1,703 |
1,656 |
1,666 |
+0.79% |
29,200 |
| 2024/10/2 |
1,638 |
1,670 |
1,638 |
1,653 |
+0.18% |
53,100 |
| 2024/10/1 |
1,608 |
1,661 |
1,608 |
1,650 |
+2.74% |
49,900 |
| 2024/9/30 |
1,639 |
1,639 |
1,588 |
1,606 |
-3.02% |
67,400 |
| 2024/9/27 |
1,653 |
1,674 |
1,651 |
1,656 |
-1.02% |
62,500 |
| 2024/9/26 |
1,629 |
1,679 |
1,627 |
1,673 |
+3.53% |
83,600 |
| 2024/9/25 |
1,605 |
1,642 |
1,580 |
1,616 |
+1.32% |
56,900 |
| 2024/9/24 |
1,602 |
1,620 |
1,588 |
1,595 |
+1.59% |
44,000 |
| 2024/9/20 |
1,600 |
1,607 |
1,570 |
1,570 |
-0.51% |
76,800 |
| 2024/9/19 |
1,586 |
1,603 |
1,573 |
1,578 |
+0.90% |
35,900 |
| 2024/9/18 |
1,572 |
1,590 |
1,541 |
1,564 |
-0.51% |
65,600 |
| 2024/9/17 |
1,576 |
1,584 |
1,550 |
1,572 |
+0.38% |
48,700 |
| 2024/9/13 |
1,578 |
1,588 |
1,534 |
1,566 |
-1.01% |
68,700 |
| 2024/9/12 |
1,560 |
1,599 |
1,560 |
1,582 |
+1.93% |
30,300 |
| 2024/9/11 |
1,546 |
1,581 |
1,534 |
1,552 |
-0.45% |
72,400 |
| 2024/9/10 |
1,545 |
1,580 |
1,545 |
1,559 |
+0.91% |
30,300 |
| 2024/9/9 |
1,568 |
1,568 |
1,531 |
1,545 |
-1.53% |
52,600 |
| 2024/9/6 |
1,581 |
1,591 |
1,556 |
1,569 |
-1.20% |
36,700 |
| 2024/9/5 |
1,582 |
1,596 |
1,565 |
1,588 |
+0.76% |
22,300 |
| 2024/9/4 |
1,571 |
1,596 |
1,565 |
1,576 |
-2.11% |
37,500 |
| 2024/9/3 |
1,602 |
1,625 |
1,595 |
1,610 |
+0.88% |
35,900 |
| 2024/9/2 |
1,616 |
1,616 |
1,588 |
1,596 |
-2.09% |
56,700 |
| 2024/8/30 |
1,607 |
1,633 |
1,581 |
1,630 |
+1.62% |
60,200 |
| 2024/8/29 |
1,628 |
1,648 |
1,582 |
1,604 |
-2.20% |
47,000 |
| 2024/8/28 |
1,677 |
1,707 |
1,625 |
1,640 |
-3.19% |
65,100 |
| 2024/8/27 |
1,636 |
1,707 |
1,636 |
1,694 |
+3.67% |
60,600 |
| 2024/8/26 |
1,582 |
1,647 |
1,581 |
1,634 |
+2.32% |
44,200 |
| 2024/8/23 |
1,597 |
1,610 |
1,585 |
1,597 |
-0.06% |
23,500 |
| 2024/8/22 |
1,566 |
1,603 |
1,566 |
1,598 |
+2.17% |
16,100 |
| 2024/8/21 |
1,575 |
1,575 |
1,553 |
1,564 |
-0.82% |
13,900 |
| 2024/8/20 |
1,580 |
1,608 |
1,567 |
1,577 |
+1.09% |
53,800 |
| 2024/8/19 |
1,596 |
1,609 |
1,557 |
1,560 |
-2.68% |
29,900 |
| 2024/8/16 |
1,577 |
1,610 |
1,556 |
1,603 |
+1.65% |
41,200 |
| 2024/8/15 |
1,562 |
1,596 |
1,554 |
1,577 |
+1.41% |
42,400 |
| 2024/8/14 |
1,547 |
1,566 |
1,528 |
1,555 |
+0.91% |
38,600 |
| 2024/8/13 |
1,512 |
1,557 |
1,512 |
1,541 |
+2.19% |
32,100 |
| 2024/8/9 |
1,542 |
1,542 |
1,486 |
1,508 |
+0.40% |
88,300 |
| 2024/8/8 |
1,461 |
1,532 |
1,461 |
1,502 |
-1.89% |
52,500 |
| 2024/8/7 |
1,462 |
1,575 |
1,456 |
1,531 |
+2.07% |
65,700 |
| 2024/8/6 |
1,459 |
1,512 |
1,444 |
1,500 |
+9.57% |
185,200 |
| 2024/8/5 |
1,389 |
1,447 |
1,323 |
1,369 |
-7.44% |
135,200 |
| 2024/8/2 |
1,539 |
1,545 |
1,471 |
1,479 |
-5.62% |
134,600 |
| 2024/8/1 |
1,649 |
1,649 |
1,567 |
1,567 |
-5.15% |
136,500 |
| 2024/7/31 |
1,648 |
1,681 |
1,599 |
1,652 |
-7.45% |
219,500 |
| 2024/7/30 |
1,806 |
1,819 |
1,755 |
1,785 |
+0.28% |
59,000 |
| 2024/7/29 |
1,758 |
1,797 |
1,758 |
1,780 |
+1.25% |
70,300 |
| 2024/7/26 |
1,767 |
1,777 |
1,720 |
1,758 |
+0.98% |
68,400 |
| 2024/7/25 |
1,767 |
1,812 |
1,729 |
1,741 |
-3.17% |
88,600 |
| 2024/7/24 |
1,799 |
1,843 |
1,790 |
1,798 |
-1.10% |
55,100 |
| 2024/7/23 |
1,811 |
1,843 |
1,795 |
1,818 |
+0.33% |
48,700 |
| 2024/7/22 |
1,855 |
1,871 |
1,811 |
1,812 |
-2.27% |
45,200 |
| 2024/7/19 |
1,840 |
1,879 |
1,830 |
1,854 |
+0.87% |
62,600 |
| 2024/7/18 |
1,832 |
1,889 |
1,831 |
1,838 |
-0.65% |
45,500 |
| 2024/7/17 |
1,828 |
1,865 |
1,821 |
1,850 |
+1.20% |
53,800 |
| 2024/7/16 |
1,864 |
1,879 |
1,828 |
1,828 |
-1.93% |
54,000 |
| 2024/7/12 |
1,758 |
1,869 |
1,724 |
1,864 |
+5.67% |
117,200 |
| 2024/7/11 |
1,779 |
1,792 |
1,749 |
1,764 |
+0.97% |
38,900 |
| 2024/7/10 |
1,757 |
1,778 |
1,738 |
1,747 |
-0.85% |
59,100 |
| 2024/7/9 |
1,750 |
1,773 |
1,738 |
1,762 |
+1.26% |
41,800 |
| 2024/7/8 |
1,773 |
1,773 |
1,725 |
1,740 |
-1.69% |
56,500 |
| 2024/7/5 |
1,792 |
1,796 |
1,751 |
1,770 |
-1.67% |
63,500 |
| 2024/7/4 |
1,769 |
1,805 |
1,769 |
1,800 |
+1.93% |
70,500 |
| 2024/7/3 |
1,719 |
1,766 |
1,719 |
1,766 |
+1.90% |
56,500 |
| 2024/7/2 |
1,714 |
1,738 |
1,714 |
1,733 |
+1.05% |
58,000 |
| 2024/7/1 |
1,700 |
1,718 |
1,698 |
1,715 |
+2.39% |
65,900 |
| 2024/6/28 |
1,635 |
1,675 |
1,629 |
1,675 |
+2.20% |
58,900 |
| 2024/6/27 |
1,663 |
1,675 |
1,629 |
1,639 |
-1.38% |
57,500 |
| 2024/6/26 |
1,653 |
1,675 |
1,653 |
1,662 |
+0.54% |
54,800 |
| 2024/6/25 |
1,635 |
1,674 |
1,634 |
1,653 |
+1.10% |
75,100 |
| 2024/6/24 |
1,690 |
1,714 |
1,619 |
1,635 |
-2.85% |
141,700 |
| 2024/6/21 |
1,728 |
1,741 |
1,683 |
1,683 |
-1.69% |
265,500 |
| 2024/6/20 |
1,700 |
1,721 |
1,700 |
1,712 |
+0.29% |
62,500 |
| 2024/6/19 |
1,699 |
1,716 |
1,691 |
1,707 |
+1.19% |
64,600 |
| 2024/6/18 |
1,718 |
1,724 |
1,677 |
1,687 |
-1.52% |
91,100 |
| 2024/6/17 |
1,700 |
1,717 |
1,677 |
1,713 |
+1.00% |
103,000 |
| 2024/6/14 |
1,648 |
1,712 |
1,624 |
1,696 |
+4.43% |
124,800 |
| 2024/6/13 |
1,640 |
1,649 |
1,619 |
1,624 |
-1.75% |
68,600 |
| 2024/6/12 |
1,639 |
1,668 |
1,631 |
1,653 |
+3.05% |
104,400 |
| 2024/6/11 |
1,627 |
1,641 |
1,600 |
1,604 |
-2.25% |
74,400 |
| 2024/6/10 |
1,528 |
1,672 |
1,528 |
1,641 |
+7.47% |
143,000 |
| 2024/6/7 |
1,536 |
1,546 |
1,524 |
1,527 |
-0.20% |
34,100 |
| 2024/6/6 |
1,551 |
1,561 |
1,514 |
1,530 |
-0.78% |
35,400 |
| 2024/6/5 |
1,552 |
1,557 |
1,530 |
1,542 |
-1.47% |
69,800 |
| 2024/6/4 |
1,563 |
1,588 |
1,558 |
1,565 |
+0.32% |
56,700 |
| 2024/6/3 |
1,553 |
1,584 |
1,553 |
1,560 |
+0.58% |
49,900 |
| 2024/5/31 |
1,520 |
1,567 |
1,518 |
1,551 |
+2.72% |
142,300 |
| 2024/5/30 |
1,481 |
1,517 |
1,473 |
1,510 |
+0.27% |
51,400 |
| 2024/5/29 |
1,507 |
1,532 |
1,499 |
1,506 |
-0.40% |
39,400 |
| 2024/5/28 |
1,524 |
1,537 |
1,507 |
1,512 |
+1.14% |
75,700 |
| 2024/5/27 |
1,493 |
1,507 |
1,479 |
1,495 |
+0.81% |
28,600 |
| 2024/5/24 |
1,499 |
1,519 |
1,477 |
1,483 |
-2.50% |
56,100 |
| 2024/5/23 |
1,517 |
1,530 |
1,493 |
1,521 |
+0.80% |
33,200 |
| 2024/5/22 |
1,508 |
1,534 |
1,497 |
1,509 |
+0.20% |
73,800 |
| 2024/5/21 |
1,560 |
1,560 |
1,506 |
1,506 |
-2.96% |
46,500 |
| 2024/5/20 |
1,544 |
1,564 |
1,539 |
1,552 |
+0.52% |
45,700 |
| 2024/5/17 |
1,500 |
1,544 |
1,492 |
1,544 |
+2.93% |
45,300 |
| 2024/5/16 |
1,534 |
1,534 |
1,464 |
1,500 |
-2.22% |
105,800 |
| 2024/5/15 |
1,586 |
1,595 |
1,522 |
1,534 |
-2.42% |
55,700 |
| 2024/5/14 |
1,575 |
1,577 |
1,552 |
1,572 |
-0.25% |
46,600 |
| 2024/5/13 |
1,625 |
1,625 |
1,570 |
1,576 |
-2.72% |
62,600 |
| 2024/5/10 |
1,600 |
1,636 |
1,598 |
1,620 |
+2.21% |
102,900 |
| 2024/5/9 |
1,580 |
1,595 |
1,580 |
1,585 |
+0.32% |
26,200 |
| 2024/5/8 |
1,572 |
1,596 |
1,572 |
1,580 |
-0.44% |
41,400 |
| 2024/5/7 |
1,595 |
1,601 |
1,568 |
1,587 |
-0.50% |
59,500 |
| 2024/5/2 |
1,600 |
1,615 |
1,583 |
1,595 |
+0.50% |
33,600 |
| 2024/5/1 |
1,579 |
1,606 |
1,564 |
1,587 |
+0.32% |
41,300 |
| 2024/4/30 |
1,582 |
1,603 |
1,567 |
1,582 |
+1.09% |
69,500 |
| 2024/4/26 |
1,552 |
1,584 |
1,547 |
1,565 |
+2.22% |
115,700 |
| 2024/4/25 |
1,538 |
1,555 |
1,520 |
1,531 |
-0.91% |
43,200 |
| 2024/4/24 |
1,564 |
1,568 |
1,536 |
1,545 |
-0.52% |
51,100 |
| 2024/4/23 |
1,556 |
1,558 |
1,537 |
1,553 |
+1.17% |
25,600 |
| 2024/4/22 |
1,535 |
1,558 |
1,531 |
1,535 |
+1.19% |
55,800 |
| 2024/4/19 |
1,542 |
1,546 |
1,501 |
1,517 |
-1.62% |
71,400 |
| 2024/4/18 |
1,531 |
1,559 |
1,525 |
1,542 |
+0.39% |
40,500 |
| 2024/4/17 |
1,549 |
1,573 |
1,532 |
1,536 |
-0.07% |
67,000 |
| 2024/4/16 |
1,552 |
1,559 |
1,531 |
1,537 |
-1.91% |
52,100 |
| 2024/4/15 |
1,577 |
1,577 |
1,550 |
1,567 |
-0.63% |
64,300 |
| 2024/4/12 |
1,545 |
1,596 |
1,544 |
1,577 |
+2.74% |
93,700 |
| 2024/4/11 |
1,530 |
1,558 |
1,511 |
1,535 |
-0.39% |
66,200 |
| 2024/4/10 |
1,560 |
1,572 |
1,541 |
1,541 |
-1.28% |
67,300 |
|
