| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
1,521 |
1,532 |
1,502 |
1,510 |
-0.40% |
271,000 |
| 2024/9/19 |
1,500 |
1,525 |
1,487 |
1,516 |
+2.85% |
134,700 |
| 2024/9/18 |
1,463 |
1,483 |
1,454 |
1,474 |
+1.80% |
118,100 |
| 2024/9/17 |
1,426 |
1,450 |
1,424 |
1,448 |
+1.61% |
146,200 |
| 2024/9/13 |
1,437 |
1,450 |
1,416 |
1,425 |
-1.86% |
121,900 |
| 2024/9/12 |
1,462 |
1,472 |
1,432 |
1,452 |
+2.76% |
112,400 |
| 2024/9/11 |
1,460 |
1,462 |
1,401 |
1,413 |
-4.98% |
188,500 |
| 2024/9/10 |
1,500 |
1,515 |
1,479 |
1,487 |
-0.34% |
67,400 |
| 2024/9/9 |
1,468 |
1,495 |
1,442 |
1,492 |
-0.40% |
100,000 |
| 2024/9/6 |
1,549 |
1,550 |
1,486 |
1,498 |
-3.29% |
112,300 |
| 2024/9/5 |
1,536 |
1,576 |
1,526 |
1,549 |
+0.85% |
158,800 |
| 2024/9/4 |
1,550 |
1,556 |
1,518 |
1,536 |
-1.60% |
229,500 |
| 2024/9/3 |
1,564 |
1,587 |
1,559 |
1,561 |
-0.19% |
99,700 |
| 2024/9/2 |
1,559 |
1,564 |
1,525 |
1,564 |
+0.71% |
126,600 |
| 2024/8/30 |
1,521 |
1,568 |
1,515 |
1,553 |
+4.16% |
288,600 |
| 2024/8/29 |
1,468 |
1,491 |
1,465 |
1,491 |
+2.19% |
121,600 |
| 2024/8/28 |
1,449 |
1,472 |
1,444 |
1,459 |
+0.14% |
65,400 |
| 2024/8/27 |
1,411 |
1,459 |
1,411 |
1,457 |
+3.26% |
114,000 |
| 2024/8/26 |
1,421 |
1,425 |
1,396 |
1,411 |
-1.12% |
138,100 |
| 2024/8/23 |
1,414 |
1,436 |
1,414 |
1,427 |
+0.49% |
86,200 |
| 2024/8/22 |
1,424 |
1,438 |
1,418 |
1,420 |
+0.50% |
70,100 |
| 2024/8/21 |
1,407 |
1,421 |
1,407 |
1,413 |
-0.84% |
58,300 |
| 2024/8/20 |
1,429 |
1,437 |
1,414 |
1,425 |
+1.21% |
87,400 |
| 2024/8/19 |
1,398 |
1,434 |
1,395 |
1,408 |
-0.49% |
173,200 |
| 2024/8/16 |
1,417 |
1,417 |
1,387 |
1,415 |
+2.02% |
189,600 |
| 2024/8/15 |
1,374 |
1,396 |
1,354 |
1,387 |
+1.17% |
150,600 |
| 2024/8/14 |
1,335 |
1,387 |
1,325 |
1,371 |
+2.70% |
194,100 |
| 2024/8/13 |
1,308 |
1,342 |
1,293 |
1,335 |
+3.17% |
239,100 |
| 2024/8/9 |
1,312 |
1,325 |
1,274 |
1,294 |
+0.94% |
251,800 |
| 2024/8/8 |
1,260 |
1,308 |
1,260 |
1,282 |
+0.00% |
239,000 |
| 2024/8/7 |
1,240 |
1,322 |
1,218 |
1,282 |
+0.47% |
242,600 |
| 2024/8/6 |
1,325 |
1,352 |
1,240 |
1,276 |
+2.99% |
480,000 |
| 2024/8/5 |
1,214 |
1,250 |
1,159 |
1,239 |
-5.92% |
865,500 |
| 2024/8/2 |
1,360 |
1,364 |
1,317 |
1,317 |
-6.93% |
386,000 |
| 2024/8/1 |
1,489 |
1,506 |
1,409 |
1,415 |
-7.46% |
530,900 |
| 2024/7/31 |
1,391 |
1,538 |
1,360 |
1,529 |
+9.06% |
687,200 |
| 2024/7/30 |
1,391 |
1,404 |
1,374 |
1,402 |
+0.07% |
202,000 |
| 2024/7/29 |
1,394 |
1,415 |
1,379 |
1,401 |
+1.52% |
151,500 |
| 2024/7/26 |
1,413 |
1,425 |
1,376 |
1,380 |
-1.85% |
138,100 |
| 2024/7/25 |
1,413 |
1,422 |
1,397 |
1,406 |
-2.36% |
166,900 |
| 2024/7/24 |
1,487 |
1,493 |
1,439 |
1,440 |
-4.32% |
155,900 |
| 2024/7/23 |
1,490 |
1,505 |
1,484 |
1,505 |
+2.03% |
146,400 |
| 2024/7/22 |
1,495 |
1,503 |
1,473 |
1,475 |
-1.86% |
164,800 |
| 2024/7/19 |
1,549 |
1,549 |
1,492 |
1,503 |
-0.60% |
222,100 |
| 2024/7/18 |
1,513 |
1,528 |
1,507 |
1,512 |
-0.07% |
162,500 |
| 2024/7/17 |
1,526 |
1,546 |
1,509 |
1,513 |
-0.79% |
126,400 |
| 2024/7/16 |
1,520 |
1,534 |
1,512 |
1,525 |
+1.53% |
113,200 |
| 2024/7/12 |
1,493 |
1,520 |
1,489 |
1,502 |
-0.33% |
126,700 |
| 2024/7/11 |
1,525 |
1,530 |
1,490 |
1,507 |
+0.07% |
118,300 |
| 2024/7/10 |
1,511 |
1,518 |
1,495 |
1,506 |
-0.40% |
142,400 |
| 2024/7/9 |
1,520 |
1,533 |
1,500 |
1,512 |
+0.40% |
104,200 |
| 2024/7/8 |
1,518 |
1,528 |
1,498 |
1,506 |
-0.79% |
131,100 |
| 2024/7/5 |
1,567 |
1,573 |
1,518 |
1,518 |
-2.75% |
142,300 |
| 2024/7/4 |
1,550 |
1,567 |
1,541 |
1,561 |
+1.56% |
134,700 |
| 2024/7/3 |
1,489 |
1,544 |
1,487 |
1,537 |
+2.95% |
157,800 |
| 2024/7/2 |
1,463 |
1,509 |
1,459 |
1,493 |
+2.05% |
247,000 |
| 2024/7/1 |
1,481 |
1,487 |
1,450 |
1,463 |
-1.42% |
151,200 |
| 2024/6/28 |
1,478 |
1,493 |
1,463 |
1,484 |
-0.20% |
202,600 |
| 2024/6/27 |
1,464 |
1,487 |
1,464 |
1,487 |
+1.78% |
128,200 |
| 2024/6/26 |
1,440 |
1,463 |
1,433 |
1,461 |
+0.55% |
167,900 |
| 2024/6/25 |
1,440 |
1,483 |
1,440 |
1,453 |
+0.90% |
251,400 |
| 2024/6/24 |
1,487 |
1,489 |
1,413 |
1,440 |
+0.91% |
252,800 |
| 2024/6/21 |
1,493 |
1,502 |
1,427 |
1,427 |
-4.29% |
500,600 |
| 2024/6/20 |
1,395 |
1,503 |
1,395 |
1,491 |
+8.44% |
820,900 |
| 2024/6/19 |
1,344 |
1,375 |
1,344 |
1,375 |
+3.23% |
224,500 |
| 2024/6/18 |
1,341 |
1,353 |
1,329 |
1,332 |
+0.30% |
189,700 |
| 2024/6/17 |
1,328 |
1,336 |
1,302 |
1,328 |
-1.12% |
138,500 |
| 2024/6/14 |
1,296 |
1,347 |
1,288 |
1,343 |
+2.99% |
159,700 |
| 2024/6/13 |
1,338 |
1,344 |
1,302 |
1,304 |
-2.18% |
121,400 |
| 2024/6/12 |
1,328 |
1,341 |
1,327 |
1,333 |
+0.38% |
99,300 |
| 2024/6/11 |
1,338 |
1,344 |
1,321 |
1,328 |
-0.82% |
110,700 |
| 2024/6/10 |
1,291 |
1,340 |
1,291 |
1,339 |
+3.96% |
167,000 |
| 2024/6/7 |
1,272 |
1,294 |
1,268 |
1,288 |
+1.42% |
92,900 |
| 2024/6/6 |
1,283 |
1,284 |
1,261 |
1,270 |
+0.16% |
100,500 |
| 2024/6/5 |
1,264 |
1,273 |
1,259 |
1,268 |
-0.31% |
100,100 |
| 2024/6/4 |
1,260 |
1,276 |
1,254 |
1,272 |
-0.55% |
102,400 |
| 2024/6/3 |
1,286 |
1,295 |
1,274 |
1,279 |
+1.27% |
108,600 |
| 2024/5/31 |
1,254 |
1,270 |
1,247 |
1,263 |
+0.80% |
163,300 |
| 2024/5/30 |
1,228 |
1,253 |
1,224 |
1,253 |
+0.72% |
81,000 |
| 2024/5/29 |
1,239 |
1,266 |
1,239 |
1,244 |
+0.40% |
109,000 |
| 2024/5/28 |
1,249 |
1,250 |
1,236 |
1,239 |
-1.04% |
62,900 |
| 2024/5/27 |
1,237 |
1,255 |
1,235 |
1,252 |
+1.79% |
80,500 |
| 2024/5/24 |
1,201 |
1,238 |
1,191 |
1,230 |
+0.24% |
124,600 |
| 2024/5/23 |
1,255 |
1,257 |
1,225 |
1,227 |
-2.46% |
153,700 |
| 2024/5/22 |
1,281 |
1,288 |
1,258 |
1,258 |
-0.71% |
122,900 |
| 2024/5/21 |
1,274 |
1,300 |
1,267 |
1,267 |
-0.94% |
110,200 |
| 2024/5/20 |
1,274 |
1,294 |
1,268 |
1,279 |
+0.47% |
157,500 |
| 2024/5/17 |
1,253 |
1,273 |
1,253 |
1,273 |
+1.19% |
115,600 |
| 2024/5/16 |
1,251 |
1,273 |
1,248 |
1,258 |
+1.04% |
167,600 |
| 2024/5/15 |
1,241 |
1,263 |
1,236 |
1,245 |
+0.00% |
169,800 |
| 2024/5/14 |
1,278 |
1,283 |
1,225 |
1,245 |
-2.05% |
243,400 |
| 2024/5/13 |
1,284 |
1,285 |
1,255 |
1,271 |
-2.53% |
156,500 |
| 2024/5/10 |
1,255 |
1,307 |
1,254 |
1,304 |
+2.19% |
312,300 |
| 2024/5/9 |
1,280 |
1,320 |
1,232 |
1,276 |
+1.51% |
577,400 |
| 2024/5/8 |
1,273 |
1,282 |
1,255 |
1,257 |
-2.03% |
250,200 |
| 2024/5/7 |
1,270 |
1,284 |
1,252 |
1,283 |
+1.58% |
299,500 |
| 2024/5/2 |
1,278 |
1,278 |
1,261 |
1,263 |
-1.33% |
119,100 |
| 2024/5/1 |
1,305 |
1,305 |
1,279 |
1,280 |
-2.88% |
189,000 |
| 2024/4/30 |
1,299 |
1,318 |
1,277 |
1,318 |
+3.05% |
164,000 |
| 2024/4/26 |
1,300 |
1,301 |
1,257 |
1,279 |
-3.18% |
200,500 |
| 2024/4/25 |
1,350 |
1,360 |
1,321 |
1,321 |
-2.15% |
129,500 |
| 2024/4/24 |
1,322 |
1,354 |
1,314 |
1,350 |
+1.43% |
144,600 |
| 2024/4/23 |
1,355 |
1,355 |
1,315 |
1,331 |
-0.82% |
124,300 |
| 2024/4/22 |
1,333 |
1,352 |
1,318 |
1,342 |
+2.13% |
150,000 |
| 2024/4/19 |
1,341 |
1,341 |
1,290 |
1,314 |
-2.67% |
251,700 |
| 2024/4/18 |
1,329 |
1,364 |
1,315 |
1,350 |
+6.38% |
316,800 |
| 2024/4/17 |
1,281 |
1,298 |
1,253 |
1,269 |
-0.86% |
214,400 |
| 2024/4/16 |
1,311 |
1,318 |
1,270 |
1,280 |
-3.25% |
211,300 |
| 2024/4/15 |
1,308 |
1,333 |
1,297 |
1,323 |
-0.23% |
73,600 |
| 2024/4/12 |
1,330 |
1,341 |
1,326 |
1,326 |
-1.19% |
81,200 |
| 2024/4/11 |
1,316 |
1,343 |
1,306 |
1,342 |
+0.07% |
132,300 |
| 2024/4/10 |
1,361 |
1,363 |
1,340 |
1,341 |
-1.40% |
132,600 |
| 2024/4/9 |
1,342 |
1,362 |
1,329 |
1,360 |
+3.50% |
190,400 |
| 2024/4/8 |
1,301 |
1,316 |
1,282 |
1,314 |
+1.00% |
151,600 |
| 2024/4/5 |
1,274 |
1,301 |
1,272 |
1,301 |
-0.23% |
154,500 |
| 2024/4/4 |
1,310 |
1,324 |
1,293 |
1,304 |
+0.93% |
116,900 |
| 2024/4/3 |
1,285 |
1,306 |
1,274 |
1,292 |
+0.54% |
206,000 |
| 2024/4/2 |
1,303 |
1,312 |
1,278 |
1,285 |
-1.38% |
150,200 |
| 2024/4/1 |
1,348 |
1,348 |
1,303 |
1,303 |
-2.25% |
199,200 |
| 2024/3/29 |
1,335 |
1,335 |
1,315 |
1,333 |
-0.07% |
101,800 |
| 2024/3/28 |
1,338 |
1,348 |
1,327 |
1,334 |
-1.19% |
117,000 |
| 2024/3/27 |
1,350 |
1,363 |
1,326 |
1,350 |
-0.44% |
215,600 |
| 2024/3/26 |
1,321 |
1,367 |
1,320 |
1,356 |
+1.80% |
203,700 |
|
