| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,010 |
1,011 |
1,009 |
1,011 |
+0.20% |
1,900 |
| 2024/10/3 |
1,005 |
1,009 |
999 |
1,009 |
+0.90% |
3,300 |
| 2024/10/2 |
998 |
1,002 |
998 |
1,000 |
+0.10% |
700 |
| 2024/10/1 |
1,013 |
1,013 |
999 |
999 |
+0.10% |
1,800 |
| 2024/9/30 |
988 |
1,005 |
988 |
998 |
-0.80% |
10,400 |
| 2024/9/27 |
1,008 |
1,016 |
1,005 |
1,006 |
-2.24% |
3,000 |
| 2024/9/26 |
1,042 |
1,042 |
1,021 |
1,029 |
-0.68% |
3,800 |
| 2024/9/25 |
1,026 |
1,036 |
1,025 |
1,036 |
+1.27% |
1,300 |
| 2024/9/24 |
1,015 |
1,030 |
1,015 |
1,023 |
+1.09% |
3,100 |
| 2024/9/20 |
1,008 |
1,018 |
1,008 |
1,012 |
+1.00% |
2,500 |
| 2024/9/19 |
1,002 |
1,008 |
1,002 |
1,002 |
+0.00% |
3,300 |
| 2024/9/18 |
1,002 |
1,002 |
1,001 |
1,002 |
+0.20% |
1,200 |
| 2024/9/17 |
1,008 |
1,008 |
996 |
1,000 |
-0.30% |
3,600 |
| 2024/9/13 |
1,001 |
1,008 |
1,001 |
1,003 |
-0.10% |
1,700 |
| 2024/9/12 |
1,005 |
1,010 |
998 |
1,004 |
+0.40% |
14,200 |
| 2024/9/11 |
1,002 |
1,014 |
989 |
1,000 |
-0.70% |
8,700 |
| 2024/9/10 |
1,019 |
1,020 |
1,000 |
1,007 |
-0.49% |
4,500 |
| 2024/9/9 |
1,001 |
1,015 |
1,000 |
1,012 |
-0.49% |
9,500 |
| 2024/9/6 |
1,028 |
1,028 |
1,010 |
1,017 |
-1.07% |
2,700 |
| 2024/9/5 |
1,016 |
1,028 |
1,010 |
1,028 |
+0.59% |
1,900 |
| 2024/9/4 |
1,029 |
1,029 |
1,016 |
1,022 |
-1.73% |
4,200 |
| 2024/9/3 |
1,039 |
1,040 |
1,037 |
1,040 |
+0.39% |
3,500 |
| 2024/9/2 |
1,045 |
1,045 |
1,031 |
1,036 |
-0.86% |
3,300 |
| 2024/8/30 |
1,046 |
1,046 |
1,026 |
1,045 |
+0.10% |
8,300 |
| 2024/8/29 |
1,028 |
1,050 |
1,028 |
1,044 |
+1.56% |
2,800 |
| 2024/8/28 |
1,037 |
1,037 |
1,028 |
1,028 |
-1.72% |
4,900 |
| 2024/8/27 |
1,035 |
1,046 |
1,035 |
1,046 |
+0.67% |
800 |
| 2024/8/26 |
1,039 |
1,040 |
1,032 |
1,039 |
-0.10% |
9,600 |
| 2024/8/23 |
1,039 |
1,041 |
1,027 |
1,040 |
-0.95% |
3,700 |
| 2024/8/21 |
1,041 |
1,050 |
1,039 |
1,050 |
+0.00% |
2,100 |
| 2024/8/20 |
1,055 |
1,060 |
1,040 |
1,050 |
-0.19% |
4,800 |
| 2024/8/19 |
1,078 |
1,078 |
1,052 |
1,052 |
-1.68% |
3,900 |
| 2024/8/16 |
1,079 |
1,080 |
1,070 |
1,070 |
+0.94% |
5,300 |
| 2024/8/15 |
1,076 |
1,076 |
1,054 |
1,060 |
+1.34% |
9,800 |
| 2024/8/14 |
1,046 |
1,046 |
1,036 |
1,046 |
+1.16% |
3,100 |
| 2024/8/13 |
1,048 |
1,050 |
1,029 |
1,034 |
+1.47% |
7,100 |
| 2024/8/9 |
1,008 |
1,031 |
990 |
1,019 |
+3.56% |
7,600 |
| 2024/8/8 |
966 |
988 |
966 |
984 |
+2.18% |
11,600 |
| 2024/8/7 |
932 |
969 |
927 |
963 |
+3.33% |
8,800 |
| 2024/8/6 |
902 |
948 |
902 |
932 |
+6.39% |
24,200 |
| 2024/8/5 |
980 |
980 |
861 |
876 |
-12.57% |
57,300 |
| 2024/8/2 |
1,001 |
1,031 |
998 |
1,002 |
-4.93% |
26,800 |
| 2024/8/1 |
1,075 |
1,075 |
1,054 |
1,054 |
-2.59% |
6,500 |
| 2024/7/31 |
1,075 |
1,084 |
1,075 |
1,082 |
+0.65% |
1,100 |
| 2024/7/30 |
1,086 |
1,094 |
1,062 |
1,075 |
-1.01% |
7,900 |
| 2024/7/29 |
1,100 |
1,100 |
1,078 |
1,086 |
+0.46% |
10,100 |
| 2024/7/26 |
1,089 |
1,090 |
1,080 |
1,081 |
-0.64% |
4,500 |
| 2024/7/25 |
1,095 |
1,100 |
1,084 |
1,088 |
-1.09% |
11,300 |
| 2024/7/24 |
1,100 |
1,106 |
1,100 |
1,100 |
-0.54% |
6,700 |
| 2024/7/23 |
1,110 |
1,111 |
1,094 |
1,106 |
+0.55% |
11,800 |
| 2024/7/22 |
1,100 |
1,104 |
1,097 |
1,100 |
-0.36% |
31,500 |
| 2024/7/19 |
1,105 |
1,105 |
1,092 |
1,104 |
+0.27% |
3,700 |
| 2024/7/18 |
1,103 |
1,106 |
1,098 |
1,101 |
-0.36% |
7,400 |
| 2024/7/17 |
1,107 |
1,111 |
1,104 |
1,105 |
-0.18% |
16,100 |
| 2024/7/16 |
1,120 |
1,120 |
1,103 |
1,107 |
-1.07% |
8,900 |
| 2024/7/12 |
1,129 |
1,129 |
1,115 |
1,119 |
-0.89% |
15,000 |
| 2024/7/11 |
1,117 |
1,130 |
1,117 |
1,129 |
+0.80% |
1,700 |
| 2024/7/10 |
1,128 |
1,128 |
1,120 |
1,120 |
-0.80% |
1,000 |
| 2024/7/9 |
1,119 |
1,129 |
1,119 |
1,129 |
+0.89% |
1,700 |
| 2024/7/8 |
1,115 |
1,125 |
1,115 |
1,119 |
+0.36% |
2,500 |
| 2024/7/5 |
1,115 |
1,118 |
1,115 |
1,115 |
+0.00% |
300 |
| 2024/7/4 |
1,123 |
1,130 |
1,108 |
1,115 |
-0.71% |
7,000 |
| 2024/7/3 |
1,108 |
1,126 |
1,108 |
1,123 |
+0.90% |
2,800 |
| 2024/7/2 |
1,129 |
1,131 |
1,110 |
1,113 |
-1.42% |
4,500 |
| 2024/7/1 |
1,128 |
1,129 |
1,122 |
1,129 |
+0.09% |
1,500 |
| 2024/6/28 |
1,155 |
1,155 |
1,123 |
1,128 |
-1.57% |
5,700 |
| 2024/6/27 |
1,123 |
1,155 |
1,121 |
1,146 |
+2.32% |
25,700 |
| 2024/6/26 |
1,113 |
1,126 |
1,105 |
1,120 |
+0.63% |
13,300 |
| 2024/6/25 |
1,102 |
1,113 |
1,095 |
1,113 |
+1.18% |
4,900 |
| 2024/6/24 |
1,089 |
1,102 |
1,081 |
1,100 |
+1.76% |
8,000 |
| 2024/6/21 |
1,091 |
1,091 |
1,081 |
1,081 |
-0.28% |
3,300 |
| 2024/6/20 |
1,081 |
1,090 |
1,081 |
1,084 |
-0.55% |
1,300 |
| 2024/6/19 |
1,078 |
1,093 |
1,078 |
1,090 |
+1.21% |
2,800 |
| 2024/6/18 |
1,074 |
1,081 |
1,073 |
1,077 |
+0.75% |
2,300 |
| 2024/6/17 |
1,074 |
1,081 |
1,062 |
1,069 |
-0.37% |
7,400 |
| 2024/6/14 |
1,061 |
1,084 |
1,049 |
1,073 |
+0.75% |
8,100 |
| 2024/6/13 |
1,091 |
1,091 |
1,065 |
1,065 |
-2.20% |
5,000 |
| 2024/6/12 |
1,095 |
1,095 |
1,089 |
1,089 |
-0.55% |
6,500 |
| 2024/6/11 |
1,092 |
1,099 |
1,092 |
1,095 |
+0.37% |
6,400 |
| 2024/6/10 |
1,086 |
1,096 |
1,084 |
1,091 |
+0.46% |
2,900 |
| 2024/6/7 |
1,092 |
1,092 |
1,086 |
1,086 |
-0.55% |
9,900 |
| 2024/6/6 |
1,100 |
1,105 |
1,092 |
1,092 |
-0.36% |
3,600 |
| 2024/6/5 |
1,105 |
1,105 |
1,095 |
1,096 |
-1.35% |
4,600 |
| 2024/6/4 |
1,111 |
1,114 |
1,107 |
1,111 |
-0.54% |
6,500 |
| 2024/6/3 |
1,102 |
1,128 |
1,102 |
1,117 |
+1.55% |
14,000 |
| 2024/5/31 |
1,092 |
1,103 |
1,088 |
1,100 |
+0.73% |
1,900 |
| 2024/5/30 |
1,082 |
1,095 |
1,078 |
1,092 |
+0.74% |
30,400 |
| 2024/5/29 |
1,111 |
1,111 |
1,084 |
1,084 |
-1.63% |
21,000 |
| 2024/5/28 |
1,124 |
1,130 |
1,102 |
1,102 |
-2.65% |
88,000 |
| 2024/5/27 |
1,109 |
1,150 |
1,109 |
1,132 |
+0.62% |
21,400 |
| 2024/5/24 |
1,100 |
1,125 |
1,097 |
1,125 |
+0.81% |
9,400 |
| 2024/5/23 |
1,122 |
1,122 |
1,106 |
1,116 |
+1.09% |
2,900 |
| 2024/5/22 |
1,131 |
1,131 |
1,101 |
1,104 |
-3.41% |
21,800 |
| 2024/5/21 |
1,111 |
1,143 |
1,110 |
1,143 |
+2.88% |
12,800 |
| 2024/5/20 |
1,097 |
1,113 |
1,094 |
1,111 |
-1.24% |
20,200 |
| 2024/5/17 |
1,080 |
1,125 |
1,078 |
1,125 |
+4.07% |
9,600 |
| 2024/5/16 |
1,076 |
1,100 |
1,074 |
1,081 |
-3.14% |
38,800 |
| 2024/5/15 |
1,132 |
1,148 |
1,101 |
1,116 |
-1.41% |
10,200 |
| 2024/5/14 |
1,141 |
1,141 |
1,106 |
1,132 |
-1.57% |
8,200 |
| 2024/5/13 |
1,158 |
1,158 |
1,134 |
1,150 |
+1.32% |
25,000 |
| 2024/5/10 |
1,105 |
1,140 |
1,105 |
1,135 |
+3.56% |
27,300 |
| 2024/5/9 |
1,084 |
1,174 |
1,081 |
1,096 |
+2.05% |
45,600 |
| 2024/5/8 |
1,070 |
1,088 |
1,063 |
1,074 |
+0.94% |
13,100 |
| 2024/5/7 |
1,057 |
1,070 |
1,054 |
1,064 |
+0.66% |
8,100 |
| 2024/5/2 |
1,056 |
1,058 |
1,047 |
1,057 |
+0.00% |
2,200 |
| 2024/5/1 |
1,054 |
1,057 |
1,047 |
1,057 |
+0.28% |
1,400 |
| 2024/4/30 |
1,050 |
1,056 |
1,047 |
1,054 |
+0.76% |
4,000 |
| 2024/4/26 |
1,050 |
1,050 |
1,043 |
1,046 |
-1.23% |
3,000 |
| 2024/4/25 |
1,053 |
1,059 |
1,046 |
1,059 |
+0.00% |
1,600 |
| 2024/4/24 |
1,054 |
1,059 |
1,054 |
1,059 |
+0.09% |
1,300 |
| 2024/4/23 |
1,045 |
1,062 |
1,045 |
1,058 |
+1.24% |
4,200 |
| 2024/4/22 |
1,042 |
1,047 |
1,040 |
1,045 |
+0.19% |
1,600 |
| 2024/4/19 |
1,035 |
1,048 |
1,013 |
1,043 |
+0.10% |
15,400 |
| 2024/4/18 |
1,040 |
1,092 |
1,007 |
1,042 |
+0.87% |
31,200 |
| 2024/4/17 |
1,053 |
1,053 |
1,030 |
1,033 |
-1.34% |
8,300 |
| 2024/4/16 |
1,072 |
1,072 |
1,046 |
1,047 |
-2.51% |
6,300 |
| 2024/4/15 |
1,054 |
1,074 |
1,051 |
1,074 |
+1.42% |
11,900 |
| 2024/4/12 |
1,060 |
1,066 |
1,057 |
1,059 |
-0.09% |
11,400 |
| 2024/4/11 |
1,056 |
1,060 |
1,055 |
1,060 |
+0.66% |
9,600 |
| 2024/4/10 |
1,058 |
1,059 |
1,053 |
1,053 |
-0.47% |
3,100 |
| 2024/4/9 |
1,053 |
1,061 |
1,049 |
1,058 |
+1.44% |
2,600 |
| 2024/4/8 |
1,062 |
1,062 |
1,042 |
1,043 |
-1.14% |
12,100 |
| 2024/4/5 |
1,048 |
1,060 |
1,047 |
1,055 |
-0.19% |
5,400 |
|
