| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
1,659 |
1,659 |
1,569 |
1,583 |
-4.64% |
10,800 |
| 2024/9/10 |
1,622 |
1,677 |
1,622 |
1,660 |
+0.36% |
8,000 |
| 2024/9/9 |
1,621 |
1,680 |
1,619 |
1,654 |
-0.18% |
8,700 |
| 2024/9/6 |
1,670 |
1,679 |
1,630 |
1,657 |
-0.78% |
6,000 |
| 2024/9/5 |
1,670 |
1,687 |
1,665 |
1,670 |
+0.00% |
5,600 |
| 2024/9/4 |
1,715 |
1,729 |
1,670 |
1,670 |
-3.75% |
9,900 |
| 2024/9/3 |
1,759 |
1,765 |
1,732 |
1,735 |
-1.36% |
4,800 |
| 2024/9/2 |
1,770 |
1,770 |
1,754 |
1,759 |
-0.62% |
5,400 |
| 2024/8/30 |
1,743 |
1,770 |
1,743 |
1,770 |
+0.34% |
4,100 |
| 2024/8/29 |
1,722 |
1,764 |
1,722 |
1,764 |
+0.28% |
4,600 |
| 2024/8/28 |
1,724 |
1,764 |
1,724 |
1,759 |
+1.09% |
2,100 |
| 2024/8/27 |
1,765 |
1,779 |
1,707 |
1,740 |
-2.25% |
4,400 |
| 2024/8/26 |
1,772 |
1,780 |
1,762 |
1,780 |
+1.19% |
5,600 |
| 2024/8/23 |
1,748 |
1,764 |
1,740 |
1,759 |
+0.63% |
2,900 |
| 2024/8/22 |
1,775 |
1,775 |
1,740 |
1,748 |
-0.68% |
8,900 |
| 2024/8/21 |
1,740 |
1,760 |
1,696 |
1,760 |
+1.91% |
6,900 |
| 2024/8/20 |
1,732 |
1,736 |
1,680 |
1,727 |
+2.07% |
18,200 |
| 2024/8/19 |
1,701 |
1,758 |
1,691 |
1,692 |
-2.20% |
14,300 |
| 2024/8/16 |
1,723 |
1,781 |
1,723 |
1,730 |
+0.41% |
20,600 |
| 2024/8/15 |
1,592 |
1,807 |
1,592 |
1,723 |
+10.31% |
56,900 |
| 2024/8/14 |
1,500 |
1,562 |
1,493 |
1,562 |
+5.19% |
9,700 |
| 2024/8/13 |
1,496 |
1,499 |
1,479 |
1,485 |
+0.88% |
4,800 |
| 2024/8/9 |
1,496 |
1,500 |
1,453 |
1,472 |
+0.14% |
6,500 |
| 2024/8/8 |
1,434 |
1,484 |
1,434 |
1,470 |
+0.41% |
11,400 |
| 2024/8/7 |
1,398 |
1,472 |
1,396 |
1,464 |
+3.10% |
7,000 |
| 2024/8/6 |
1,345 |
1,475 |
1,345 |
1,420 |
+9.99% |
20,900 |
| 2024/8/5 |
1,498 |
1,498 |
1,285 |
1,291 |
-16.22% |
46,900 |
| 2024/8/2 |
1,539 |
1,587 |
1,514 |
1,541 |
-1.60% |
28,300 |
| 2024/8/1 |
1,613 |
1,613 |
1,550 |
1,566 |
-2.67% |
22,400 |
| 2024/7/31 |
1,631 |
1,657 |
1,609 |
1,609 |
-1.95% |
11,400 |
| 2024/7/30 |
1,677 |
1,677 |
1,638 |
1,641 |
-2.15% |
11,000 |
| 2024/7/29 |
1,700 |
1,709 |
1,650 |
1,677 |
-1.29% |
7,900 |
| 2024/7/26 |
1,696 |
1,707 |
1,690 |
1,699 |
-0.64% |
4,600 |
| 2024/7/25 |
1,718 |
1,718 |
1,685 |
1,710 |
-1.33% |
10,600 |
| 2024/7/24 |
1,760 |
1,773 |
1,718 |
1,733 |
+0.35% |
12,300 |
| 2024/7/23 |
1,736 |
1,751 |
1,723 |
1,727 |
-0.52% |
6,100 |
| 2024/7/22 |
1,752 |
1,760 |
1,710 |
1,736 |
-0.91% |
16,600 |
| 2024/7/19 |
1,803 |
1,818 |
1,752 |
1,752 |
-3.79% |
42,400 |
| 2024/7/18 |
1,841 |
1,859 |
1,821 |
1,821 |
-1.57% |
15,200 |
| 2024/7/17 |
1,840 |
1,873 |
1,839 |
1,850 |
-0.43% |
6,900 |
| 2024/7/16 |
1,863 |
1,874 |
1,852 |
1,858 |
-0.27% |
2,300 |
| 2024/7/12 |
1,840 |
1,879 |
1,840 |
1,863 |
+1.25% |
7,100 |
| 2024/7/11 |
1,847 |
1,862 |
1,830 |
1,840 |
-0.38% |
4,600 |
| 2024/7/10 |
1,878 |
1,878 |
1,833 |
1,847 |
-0.48% |
5,900 |
| 2024/7/9 |
1,878 |
1,878 |
1,855 |
1,856 |
+0.05% |
4,800 |
| 2024/7/8 |
1,870 |
1,873 |
1,845 |
1,855 |
+1.37% |
8,100 |
| 2024/7/5 |
1,839 |
1,860 |
1,830 |
1,830 |
-1.51% |
6,700 |
| 2024/7/4 |
1,825 |
1,862 |
1,821 |
1,858 |
-0.38% |
8,300 |
| 2024/7/3 |
1,840 |
1,868 |
1,831 |
1,865 |
+1.41% |
11,200 |
| 2024/7/2 |
1,916 |
1,916 |
1,807 |
1,839 |
-3.01% |
14,700 |
| 2024/7/1 |
1,901 |
1,966 |
1,860 |
1,896 |
+0.48% |
40,400 |
| 2024/6/28 |
1,911 |
1,916 |
1,862 |
1,887 |
-2.23% |
16,400 |
| 2024/6/27 |
1,910 |
1,940 |
1,910 |
1,930 |
-0.77% |
10,800 |
| 2024/6/26 |
1,918 |
1,949 |
1,916 |
1,945 |
+1.83% |
29,300 |
| 2024/6/25 |
1,919 |
1,922 |
1,893 |
1,910 |
-0.47% |
16,100 |
| 2024/6/24 |
1,870 |
1,920 |
1,870 |
1,919 |
+1.91% |
12,100 |
| 2024/6/21 |
1,900 |
1,950 |
1,865 |
1,883 |
-0.84% |
28,600 |
| 2024/6/20 |
1,869 |
1,905 |
1,860 |
1,899 |
+3.32% |
7,200 |
| 2024/6/19 |
1,841 |
1,847 |
1,826 |
1,838 |
-0.22% |
6,900 |
| 2024/6/18 |
1,832 |
1,851 |
1,832 |
1,842 |
+0.93% |
4,600 |
| 2024/6/17 |
1,839 |
1,839 |
1,810 |
1,825 |
-0.76% |
4,000 |
| 2024/6/14 |
1,843 |
1,847 |
1,839 |
1,839 |
-0.11% |
5,800 |
| 2024/6/13 |
1,831 |
1,849 |
1,831 |
1,841 |
-0.32% |
3,400 |
| 2024/6/12 |
1,812 |
1,850 |
1,812 |
1,847 |
+1.93% |
4,600 |
| 2024/6/11 |
1,805 |
1,822 |
1,803 |
1,812 |
+0.39% |
7,200 |
| 2024/6/10 |
1,805 |
1,820 |
1,801 |
1,805 |
+0.00% |
4,400 |
| 2024/6/7 |
1,802 |
1,820 |
1,800 |
1,805 |
-0.33% |
4,300 |
| 2024/6/6 |
1,811 |
1,840 |
1,811 |
1,811 |
-1.95% |
5,700 |
| 2024/6/5 |
1,875 |
1,890 |
1,811 |
1,847 |
-1.49% |
12,100 |
| 2024/6/4 |
1,866 |
1,918 |
1,866 |
1,875 |
+0.48% |
8,700 |
| 2024/6/3 |
1,831 |
1,885 |
1,812 |
1,866 |
+3.09% |
16,700 |
| 2024/5/31 |
1,807 |
1,820 |
1,804 |
1,810 |
-0.55% |
3,000 |
| 2024/5/30 |
1,797 |
1,820 |
1,781 |
1,820 |
+1.62% |
10,400 |
| 2024/5/29 |
1,791 |
1,797 |
1,781 |
1,791 |
+0.11% |
4,400 |
| 2024/5/28 |
1,792 |
1,792 |
1,772 |
1,789 |
+0.22% |
1,400 |
| 2024/5/27 |
1,780 |
1,794 |
1,762 |
1,785 |
+0.34% |
5,500 |
| 2024/5/24 |
1,750 |
1,779 |
1,750 |
1,779 |
+0.96% |
4,000 |
| 2024/5/23 |
1,761 |
1,788 |
1,756 |
1,762 |
-0.40% |
6,100 |
| 2024/5/22 |
1,769 |
1,784 |
1,753 |
1,769 |
-0.17% |
5,100 |
| 2024/5/21 |
1,802 |
1,807 |
1,766 |
1,772 |
-1.23% |
8,600 |
| 2024/5/20 |
1,760 |
1,815 |
1,760 |
1,794 |
+1.99% |
13,200 |
| 2024/5/17 |
1,740 |
1,775 |
1,726 |
1,759 |
-0.17% |
4,300 |
| 2024/5/16 |
1,746 |
1,787 |
1,717 |
1,762 |
+0.00% |
27,500 |
| 2024/5/15 |
1,835 |
1,835 |
1,762 |
1,762 |
-3.82% |
23,300 |
| 2024/5/14 |
1,827 |
1,854 |
1,824 |
1,832 |
+0.27% |
6,000 |
| 2024/5/13 |
1,826 |
1,840 |
1,811 |
1,827 |
+0.22% |
10,000 |
| 2024/5/10 |
1,792 |
1,833 |
1,792 |
1,823 |
+1.96% |
6,700 |
| 2024/5/9 |
1,799 |
1,815 |
1,774 |
1,788 |
-0.45% |
10,400 |
| 2024/5/8 |
1,817 |
1,840 |
1,796 |
1,796 |
-1.16% |
14,200 |
| 2024/5/7 |
1,805 |
1,840 |
1,800 |
1,817 |
+1.00% |
13,600 |
| 2024/5/2 |
1,813 |
1,885 |
1,780 |
1,799 |
-1.69% |
17,100 |
| 2024/5/1 |
1,905 |
1,905 |
1,792 |
1,830 |
-4.49% |
39,800 |
| 2024/4/30 |
1,928 |
1,928 |
1,906 |
1,916 |
-0.62% |
7,800 |
| 2024/4/26 |
1,935 |
1,935 |
1,902 |
1,928 |
-0.36% |
4,700 |
| 2024/4/25 |
1,928 |
1,952 |
1,919 |
1,935 |
+0.05% |
7,400 |
| 2024/4/24 |
1,940 |
1,955 |
1,928 |
1,934 |
+0.05% |
7,100 |
| 2024/4/23 |
1,938 |
1,938 |
1,902 |
1,933 |
+0.73% |
5,300 |
| 2024/4/22 |
1,894 |
1,919 |
1,877 |
1,919 |
+2.68% |
11,900 |
| 2024/4/19 |
1,861 |
1,871 |
1,821 |
1,869 |
+0.00% |
18,100 |
| 2024/4/18 |
1,883 |
1,894 |
1,857 |
1,869 |
-0.74% |
10,900 |
| 2024/4/17 |
1,940 |
1,940 |
1,860 |
1,883 |
-2.59% |
22,300 |
| 2024/4/16 |
1,950 |
1,990 |
1,932 |
1,933 |
-0.31% |
14,800 |
| 2024/4/15 |
1,951 |
1,984 |
1,932 |
1,939 |
-0.56% |
20,100 |
| 2024/4/12 |
1,960 |
1,999 |
1,916 |
1,950 |
-0.51% |
21,500 |
| 2024/4/11 |
1,945 |
1,969 |
1,938 |
1,960 |
+1.24% |
14,700 |
| 2024/4/10 |
1,963 |
1,967 |
1,934 |
1,936 |
-1.78% |
11,300 |
| 2024/4/9 |
1,949 |
1,978 |
1,912 |
1,971 |
+2.39% |
29,000 |
| 2024/4/8 |
1,900 |
1,973 |
1,900 |
1,925 |
+2.28% |
35,100 |
| 2024/4/5 |
1,850 |
1,936 |
1,850 |
1,882 |
+0.64% |
30,900 |
| 2024/4/4 |
1,831 |
1,906 |
1,816 |
1,870 |
+2.02% |
20,200 |
| 2024/4/3 |
1,841 |
1,870 |
1,806 |
1,833 |
-1.93% |
21,700 |
| 2024/4/2 |
1,875 |
1,910 |
1,831 |
1,869 |
+0.97% |
26,100 |
| 2024/4/1 |
1,877 |
1,879 |
1,826 |
1,851 |
+0.22% |
16,000 |
| 2024/3/29 |
1,842 |
1,865 |
1,838 |
1,847 |
+0.27% |
12,900 |
| 2024/3/28 |
1,793 |
1,850 |
1,792 |
1,842 |
+3.37% |
15,500 |
| 2024/3/27 |
1,803 |
1,819 |
1,767 |
1,782 |
-1.71% |
13,000 |
| 2024/3/26 |
1,770 |
1,850 |
1,770 |
1,813 |
+1.74% |
19,600 |
| 2024/3/25 |
1,839 |
1,859 |
1,782 |
1,782 |
-3.10% |
18,300 |
| 2024/3/22 |
1,810 |
1,899 |
1,800 |
1,839 |
+2.51% |
31,200 |
| 2024/3/21 |
1,767 |
1,803 |
1,759 |
1,794 |
+2.16% |
15,800 |
| 2024/3/19 |
1,786 |
1,786 |
1,745 |
1,756 |
-2.06% |
13,300 |
| 2024/3/18 |
1,806 |
1,830 |
1,778 |
1,793 |
-0.39% |
13,800 |
| 2024/3/15 |
1,807 |
1,832 |
1,795 |
1,800 |
-0.39% |
12,000 |
|
