| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
1,761 |
1,762 |
1,711 |
1,725 |
+0.23% |
122,300 |
| 2024/10/2 |
1,766 |
1,781 |
1,721 |
1,721 |
-3.91% |
157,900 |
| 2024/10/1 |
1,864 |
1,900 |
1,763 |
1,791 |
-3.71% |
325,200 |
| 2024/9/30 |
1,840 |
1,938 |
1,788 |
1,860 |
-17.70% |
783,500 |
| 2024/9/27 |
2,160 |
2,367 |
2,118 |
2,260 |
+13.97% |
853,700 |
| 2024/9/26 |
2,020 |
2,034 |
1,912 |
1,983 |
+1.69% |
252,900 |
| 2024/9/25 |
1,985 |
2,113 |
1,919 |
1,950 |
+1.99% |
385,900 |
| 2024/9/24 |
1,810 |
2,010 |
1,805 |
1,912 |
+14.15% |
557,200 |
| 2024/9/20 |
1,666 |
1,705 |
1,653 |
1,675 |
+2.82% |
68,200 |
| 2024/9/19 |
1,620 |
1,659 |
1,620 |
1,629 |
+1.56% |
42,100 |
| 2024/9/18 |
1,578 |
1,623 |
1,562 |
1,604 |
+2.89% |
49,200 |
| 2024/9/17 |
1,594 |
1,604 |
1,540 |
1,559 |
+2.90% |
48,500 |
| 2024/9/13 |
1,510 |
1,540 |
1,509 |
1,515 |
+0.87% |
18,600 |
| 2024/9/12 |
1,502 |
1,525 |
1,485 |
1,502 |
+3.51% |
25,700 |
| 2024/9/11 |
1,480 |
1,494 |
1,435 |
1,451 |
-2.49% |
24,200 |
| 2024/9/10 |
1,530 |
1,530 |
1,476 |
1,488 |
-1.59% |
24,700 |
| 2024/9/9 |
1,438 |
1,583 |
1,436 |
1,512 |
+1.27% |
113,200 |
| 2024/9/6 |
1,490 |
1,525 |
1,471 |
1,493 |
+0.88% |
25,900 |
| 2024/9/5 |
1,462 |
1,515 |
1,455 |
1,480 |
-0.80% |
36,200 |
| 2024/9/4 |
1,515 |
1,531 |
1,485 |
1,492 |
-4.97% |
81,800 |
| 2024/9/3 |
1,550 |
1,574 |
1,550 |
1,570 |
+0.64% |
26,800 |
| 2024/9/2 |
1,565 |
1,588 |
1,550 |
1,560 |
+0.13% |
26,100 |
| 2024/8/30 |
1,536 |
1,562 |
1,518 |
1,558 |
+1.63% |
27,100 |
| 2024/8/29 |
1,547 |
1,564 |
1,526 |
1,533 |
-0.84% |
25,800 |
| 2024/8/28 |
1,543 |
1,623 |
1,534 |
1,546 |
+1.31% |
105,300 |
| 2024/8/27 |
1,523 |
1,558 |
1,512 |
1,526 |
+0.46% |
25,900 |
| 2024/8/26 |
1,553 |
1,564 |
1,513 |
1,519 |
-0.78% |
26,300 |
| 2024/8/23 |
1,545 |
1,551 |
1,516 |
1,531 |
-0.91% |
37,300 |
| 2024/8/22 |
1,592 |
1,592 |
1,538 |
1,545 |
-2.22% |
51,100 |
| 2024/8/21 |
1,595 |
1,626 |
1,566 |
1,580 |
-2.47% |
68,700 |
| 2024/8/20 |
1,558 |
1,718 |
1,532 |
1,620 |
+6.16% |
347,900 |
| 2024/8/19 |
1,527 |
1,585 |
1,493 |
1,526 |
+1.94% |
114,200 |
| 2024/8/16 |
1,478 |
1,519 |
1,440 |
1,497 |
+3.38% |
127,900 |
| 2024/8/15 |
1,416 |
1,448 |
1,394 |
1,448 |
+3.58% |
55,400 |
| 2024/8/14 |
1,368 |
1,460 |
1,346 |
1,398 |
+3.48% |
165,200 |
| 2024/8/13 |
1,367 |
1,390 |
1,318 |
1,351 |
+2.50% |
111,100 |
| 2024/8/9 |
1,295 |
1,348 |
1,270 |
1,318 |
-5.32% |
189,500 |
| 2024/8/8 |
1,337 |
1,414 |
1,331 |
1,392 |
+2.58% |
89,100 |
| 2024/8/7 |
1,253 |
1,375 |
1,248 |
1,357 |
+5.77% |
79,000 |
| 2024/8/6 |
1,271 |
1,293 |
1,248 |
1,283 |
+11.47% |
89,700 |
| 2024/8/5 |
1,324 |
1,366 |
1,122 |
1,151 |
-18.60% |
204,300 |
| 2024/8/2 |
1,457 |
1,465 |
1,404 |
1,414 |
-7.40% |
132,600 |
| 2024/8/1 |
1,579 |
1,586 |
1,510 |
1,527 |
-4.38% |
54,900 |
| 2024/7/31 |
1,606 |
1,613 |
1,552 |
1,597 |
-0.44% |
31,700 |
| 2024/7/30 |
1,580 |
1,605 |
1,567 |
1,604 |
+1.78% |
25,900 |
| 2024/7/29 |
1,584 |
1,598 |
1,553 |
1,576 |
+1.48% |
43,200 |
| 2024/7/26 |
1,629 |
1,629 |
1,551 |
1,553 |
-3.00% |
88,400 |
| 2024/7/25 |
1,670 |
1,670 |
1,601 |
1,601 |
-5.82% |
102,800 |
| 2024/7/24 |
1,791 |
1,820 |
1,700 |
1,700 |
-2.91% |
89,400 |
| 2024/7/23 |
1,802 |
1,850 |
1,734 |
1,751 |
-2.72% |
69,100 |
| 2024/7/22 |
1,815 |
1,840 |
1,778 |
1,800 |
+0.00% |
83,200 |
| 2024/7/19 |
1,790 |
1,927 |
1,764 |
1,800 |
+0.28% |
168,600 |
| 2024/7/18 |
1,830 |
1,844 |
1,795 |
1,795 |
-2.82% |
46,300 |
| 2024/7/17 |
1,884 |
1,902 |
1,836 |
1,847 |
-1.91% |
45,300 |
| 2024/7/16 |
1,892 |
1,925 |
1,859 |
1,883 |
-0.48% |
71,100 |
| 2024/7/12 |
1,850 |
1,904 |
1,830 |
1,892 |
+1.72% |
85,500 |
| 2024/7/11 |
1,823 |
1,888 |
1,774 |
1,860 |
+0.49% |
103,600 |
| 2024/7/10 |
1,865 |
1,880 |
1,818 |
1,851 |
-0.27% |
46,400 |
| 2024/7/9 |
1,875 |
1,876 |
1,838 |
1,856 |
-0.85% |
82,300 |
| 2024/7/8 |
1,705 |
1,909 |
1,705 |
1,872 |
+10.12% |
229,800 |
| 2024/7/5 |
1,726 |
1,728 |
1,690 |
1,700 |
-1.68% |
41,500 |
| 2024/7/4 |
1,772 |
1,781 |
1,729 |
1,729 |
-1.82% |
43,400 |
| 2024/7/3 |
1,709 |
1,761 |
1,705 |
1,761 |
+2.98% |
47,800 |
| 2024/7/2 |
1,721 |
1,750 |
1,710 |
1,710 |
-0.70% |
38,800 |
| 2024/7/1 |
1,764 |
1,770 |
1,715 |
1,722 |
-1.37% |
48,900 |
| 2024/6/28 |
1,855 |
1,855 |
1,746 |
1,746 |
-4.85% |
117,200 |
| 2024/6/27 |
1,799 |
1,836 |
1,793 |
1,835 |
+2.17% |
37,400 |
| 2024/6/26 |
1,792 |
1,822 |
1,782 |
1,796 |
-0.06% |
30,900 |
| 2024/6/25 |
1,800 |
1,805 |
1,777 |
1,797 |
+0.45% |
25,300 |
| 2024/6/24 |
1,781 |
1,804 |
1,765 |
1,789 |
+0.00% |
25,500 |
| 2024/6/21 |
1,823 |
1,823 |
1,774 |
1,789 |
-0.22% |
37,000 |
| 2024/6/20 |
1,793 |
1,822 |
1,763 |
1,793 |
-0.33% |
38,700 |
| 2024/6/19 |
1,827 |
1,840 |
1,781 |
1,799 |
-0.83% |
64,500 |
| 2024/6/18 |
1,841 |
1,868 |
1,800 |
1,814 |
-2.05% |
76,500 |
| 2024/6/17 |
1,870 |
1,907 |
1,844 |
1,852 |
+2.89% |
172,300 |
| 2024/6/14 |
1,755 |
1,819 |
1,731 |
1,800 |
+2.10% |
58,600 |
| 2024/6/13 |
1,855 |
1,861 |
1,758 |
1,763 |
-4.34% |
106,000 |
| 2024/6/12 |
1,700 |
1,879 |
1,699 |
1,843 |
+10.49% |
264,400 |
| 2024/6/11 |
1,700 |
1,719 |
1,668 |
1,668 |
+0.42% |
47,500 |
| 2024/6/10 |
1,630 |
1,661 |
1,607 |
1,661 |
+1.96% |
32,300 |
| 2024/6/7 |
1,628 |
1,645 |
1,616 |
1,629 |
-0.18% |
36,800 |
| 2024/6/6 |
1,669 |
1,678 |
1,610 |
1,632 |
+1.56% |
42,300 |
| 2024/6/5 |
1,633 |
1,673 |
1,605 |
1,607 |
-2.07% |
49,300 |
| 2024/6/4 |
1,662 |
1,697 |
1,627 |
1,641 |
-3.19% |
99,800 |
| 2024/6/3 |
1,758 |
1,758 |
1,691 |
1,695 |
-2.70% |
55,700 |
| 2024/5/31 |
1,708 |
1,742 |
1,700 |
1,742 |
+1.63% |
36,000 |
| 2024/5/30 |
1,675 |
1,740 |
1,655 |
1,714 |
-0.06% |
95,800 |
| 2024/5/29 |
1,811 |
1,845 |
1,715 |
1,715 |
-5.77% |
153,200 |
| 2024/5/28 |
1,736 |
1,824 |
1,691 |
1,820 |
+4.90% |
190,600 |
| 2024/5/27 |
1,616 |
1,747 |
1,616 |
1,735 |
+7.70% |
96,300 |
| 2024/5/24 |
1,602 |
1,653 |
1,602 |
1,611 |
-1.77% |
36,600 |
| 2024/5/23 |
1,670 |
1,683 |
1,640 |
1,640 |
-1.68% |
36,400 |
| 2024/5/22 |
1,687 |
1,723 |
1,668 |
1,668 |
-1.77% |
42,700 |
| 2024/5/21 |
1,671 |
1,765 |
1,671 |
1,698 |
+1.98% |
110,100 |
| 2024/5/20 |
1,630 |
1,700 |
1,625 |
1,665 |
+1.28% |
146,000 |
| 2024/5/17 |
1,538 |
1,650 |
1,518 |
1,644 |
+8.44% |
137,200 |
| 2024/5/16 |
1,515 |
1,530 |
1,495 |
1,516 |
-1.11% |
44,600 |
| 2024/5/15 |
1,560 |
1,565 |
1,521 |
1,533 |
-0.13% |
46,300 |
| 2024/5/14 |
1,512 |
1,558 |
1,510 |
1,535 |
+0.07% |
62,900 |
| 2024/5/13 |
1,538 |
1,610 |
1,505 |
1,534 |
-0.39% |
166,400 |
| 2024/5/10 |
1,590 |
1,638 |
1,515 |
1,540 |
+12.41% |
453,600 |
| 2024/5/9 |
1,367 |
1,376 |
1,332 |
1,370 |
+0.22% |
75,400 |
| 2024/5/8 |
1,410 |
1,430 |
1,367 |
1,367 |
-3.05% |
31,900 |
| 2024/5/7 |
1,391 |
1,410 |
1,388 |
1,410 |
+1.66% |
24,400 |
| 2024/5/2 |
1,408 |
1,412 |
1,387 |
1,387 |
-1.70% |
18,800 |
| 2024/5/1 |
1,393 |
1,419 |
1,393 |
1,411 |
-0.14% |
8,600 |
| 2024/4/30 |
1,420 |
1,420 |
1,385 |
1,413 |
+0.43% |
19,800 |
| 2024/4/26 |
1,415 |
1,423 |
1,390 |
1,407 |
-0.21% |
14,000 |
| 2024/4/25 |
1,449 |
1,449 |
1,410 |
1,410 |
-2.69% |
26,600 |
| 2024/4/24 |
1,433 |
1,449 |
1,428 |
1,449 |
+2.33% |
16,600 |
| 2024/4/23 |
1,445 |
1,445 |
1,414 |
1,416 |
+0.07% |
20,100 |
| 2024/4/22 |
1,408 |
1,422 |
1,395 |
1,415 |
+1.95% |
24,900 |
| 2024/4/19 |
1,444 |
1,444 |
1,376 |
1,388 |
-4.41% |
42,900 |
| 2024/4/18 |
1,410 |
1,459 |
1,405 |
1,452 |
+2.11% |
22,000 |
| 2024/4/17 |
1,438 |
1,460 |
1,419 |
1,422 |
-2.40% |
39,600 |
| 2024/4/16 |
1,482 |
1,489 |
1,450 |
1,457 |
-3.19% |
32,800 |
| 2024/4/15 |
1,473 |
1,505 |
1,463 |
1,505 |
+1.90% |
29,800 |
| 2024/4/12 |
1,558 |
1,558 |
1,460 |
1,477 |
-5.50% |
133,400 |
| 2024/4/11 |
1,572 |
1,577 |
1,540 |
1,563 |
+0.19% |
55,000 |
| 2024/4/10 |
1,576 |
1,600 |
1,531 |
1,560 |
-1.89% |
110,100 |
| 2024/4/9 |
1,519 |
1,613 |
1,519 |
1,590 |
+8.24% |
277,700 |
| 2024/4/8 |
1,474 |
1,495 |
1,461 |
1,469 |
+2.58% |
100,800 |
| 2024/4/5 |
1,351 |
1,453 |
1,351 |
1,432 |
+4.07% |
149,900 |
|
