| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
1,423 |
1,434 |
1,393 |
1,393 |
+0.00% |
24,300 |
| 2024/9/11 |
1,429 |
1,440 |
1,375 |
1,393 |
-2.52% |
42,300 |
| 2024/9/10 |
1,441 |
1,463 |
1,428 |
1,429 |
-0.63% |
10,200 |
| 2024/9/9 |
1,421 |
1,440 |
1,400 |
1,438 |
-1.51% |
26,400 |
| 2024/9/6 |
1,461 |
1,464 |
1,442 |
1,460 |
+0.62% |
10,700 |
| 2024/9/5 |
1,445 |
1,483 |
1,424 |
1,451 |
+0.42% |
18,200 |
| 2024/9/4 |
1,468 |
1,486 |
1,437 |
1,445 |
-4.05% |
32,400 |
| 2024/9/3 |
1,458 |
1,510 |
1,458 |
1,506 |
+3.29% |
28,500 |
| 2024/9/2 |
1,465 |
1,478 |
1,455 |
1,458 |
-0.34% |
13,300 |
| 2024/8/30 |
1,460 |
1,481 |
1,451 |
1,463 |
+0.41% |
5,500 |
| 2024/8/29 |
1,465 |
1,472 |
1,448 |
1,457 |
-0.27% |
5,400 |
| 2024/8/28 |
1,445 |
1,475 |
1,445 |
1,461 |
-0.14% |
8,300 |
| 2024/8/27 |
1,455 |
1,470 |
1,441 |
1,463 |
+0.55% |
9,600 |
| 2024/8/26 |
1,470 |
1,493 |
1,449 |
1,455 |
-1.82% |
16,800 |
| 2024/8/23 |
1,484 |
1,500 |
1,460 |
1,482 |
-0.54% |
26,100 |
| 2024/8/22 |
1,519 |
1,519 |
1,481 |
1,490 |
-1.84% |
18,900 |
| 2024/8/21 |
1,521 |
1,527 |
1,505 |
1,518 |
-1.68% |
12,200 |
| 2024/8/20 |
1,555 |
1,557 |
1,533 |
1,544 |
+0.46% |
16,200 |
| 2024/8/19 |
1,517 |
1,540 |
1,504 |
1,537 |
+1.32% |
28,300 |
| 2024/8/16 |
1,529 |
1,538 |
1,516 |
1,517 |
+0.93% |
18,100 |
| 2024/8/15 |
1,498 |
1,530 |
1,496 |
1,503 |
+0.54% |
21,300 |
| 2024/8/14 |
1,480 |
1,518 |
1,463 |
1,495 |
+2.61% |
20,500 |
| 2024/8/13 |
1,430 |
1,462 |
1,425 |
1,457 |
+2.90% |
18,200 |
| 2024/8/9 |
1,419 |
1,424 |
1,391 |
1,416 |
+2.61% |
40,500 |
| 2024/8/8 |
1,390 |
1,421 |
1,374 |
1,380 |
-2.27% |
42,700 |
| 2024/8/7 |
1,383 |
1,448 |
1,378 |
1,412 |
-0.07% |
48,100 |
| 2024/8/6 |
1,472 |
1,494 |
1,380 |
1,413 |
+9.37% |
88,100 |
| 2024/8/5 |
1,429 |
1,443 |
1,246 |
1,292 |
-15.78% |
106,900 |
| 2024/8/2 |
1,613 |
1,634 |
1,534 |
1,534 |
-8.96% |
49,600 |
| 2024/8/1 |
1,660 |
1,685 |
1,632 |
1,685 |
+2.62% |
56,900 |
| 2024/7/31 |
1,600 |
1,651 |
1,574 |
1,642 |
+7.04% |
66,800 |
| 2024/7/30 |
1,563 |
1,563 |
1,532 |
1,534 |
-2.54% |
67,500 |
| 2024/7/29 |
1,515 |
1,574 |
1,515 |
1,574 |
+4.93% |
20,600 |
| 2024/7/26 |
1,500 |
1,518 |
1,492 |
1,500 |
-0.33% |
22,900 |
| 2024/7/25 |
1,544 |
1,544 |
1,505 |
1,505 |
-3.09% |
37,800 |
| 2024/7/24 |
1,603 |
1,605 |
1,552 |
1,553 |
-3.96% |
36,600 |
| 2024/7/23 |
1,608 |
1,619 |
1,606 |
1,617 |
+0.56% |
19,800 |
| 2024/7/22 |
1,623 |
1,625 |
1,603 |
1,608 |
-0.92% |
27,600 |
| 2024/7/19 |
1,615 |
1,623 |
1,602 |
1,623 |
+0.37% |
28,700 |
| 2024/7/18 |
1,568 |
1,617 |
1,568 |
1,617 |
+2.02% |
24,300 |
| 2024/7/17 |
1,586 |
1,600 |
1,582 |
1,585 |
-0.69% |
16,900 |
| 2024/7/16 |
1,584 |
1,602 |
1,568 |
1,596 |
+1.79% |
17,200 |
| 2024/7/12 |
1,555 |
1,581 |
1,555 |
1,568 |
-1.26% |
15,700 |
| 2024/7/11 |
1,565 |
1,593 |
1,547 |
1,588 |
+2.78% |
29,200 |
| 2024/7/10 |
1,565 |
1,571 |
1,530 |
1,545 |
-1.02% |
41,300 |
| 2024/7/9 |
1,580 |
1,588 |
1,558 |
1,561 |
-1.20% |
29,700 |
| 2024/7/8 |
1,606 |
1,610 |
1,580 |
1,580 |
-1.68% |
21,400 |
| 2024/7/5 |
1,659 |
1,661 |
1,607 |
1,607 |
-3.43% |
36,000 |
| 2024/7/4 |
1,698 |
1,698 |
1,654 |
1,664 |
-0.36% |
19,000 |
| 2024/7/3 |
1,720 |
1,720 |
1,668 |
1,670 |
-2.68% |
29,300 |
| 2024/7/2 |
1,730 |
1,740 |
1,712 |
1,716 |
-0.81% |
22,400 |
| 2024/7/1 |
1,710 |
1,734 |
1,695 |
1,730 |
+2.79% |
19,900 |
| 2024/6/28 |
1,676 |
1,683 |
1,655 |
1,683 |
+1.08% |
22,800 |
| 2024/6/27 |
1,652 |
1,698 |
1,652 |
1,665 |
+0.24% |
24,500 |
| 2024/6/26 |
1,648 |
1,675 |
1,648 |
1,661 |
+0.97% |
18,100 |
| 2024/6/25 |
1,634 |
1,654 |
1,634 |
1,645 |
+0.67% |
28,800 |
| 2024/6/24 |
1,637 |
1,637 |
1,615 |
1,634 |
-0.18% |
25,300 |
| 2024/6/21 |
1,638 |
1,680 |
1,636 |
1,637 |
+0.37% |
34,600 |
| 2024/6/20 |
1,638 |
1,640 |
1,603 |
1,631 |
-0.85% |
17,100 |
| 2024/6/19 |
1,616 |
1,645 |
1,603 |
1,645 |
+2.75% |
24,500 |
| 2024/6/18 |
1,593 |
1,616 |
1,590 |
1,601 |
+1.46% |
23,000 |
| 2024/6/17 |
1,599 |
1,614 |
1,571 |
1,578 |
-2.53% |
15,400 |
| 2024/6/14 |
1,570 |
1,620 |
1,555 |
1,619 |
+2.79% |
56,400 |
| 2024/6/13 |
1,640 |
1,640 |
1,575 |
1,575 |
-3.43% |
21,100 |
| 2024/6/12 |
1,639 |
1,639 |
1,622 |
1,631 |
-0.61% |
8,500 |
| 2024/6/11 |
1,695 |
1,696 |
1,641 |
1,641 |
-1.62% |
13,800 |
| 2024/6/10 |
1,676 |
1,686 |
1,658 |
1,668 |
-0.89% |
20,000 |
| 2024/6/7 |
1,679 |
1,710 |
1,675 |
1,683 |
-0.36% |
12,400 |
| 2024/6/6 |
1,673 |
1,707 |
1,669 |
1,689 |
+0.48% |
21,600 |
| 2024/6/5 |
1,725 |
1,725 |
1,673 |
1,681 |
-2.55% |
43,700 |
| 2024/6/4 |
1,780 |
1,816 |
1,723 |
1,725 |
-4.75% |
65,700 |
| 2024/6/3 |
1,837 |
1,878 |
1,784 |
1,811 |
+0.67% |
70,200 |
| 2024/5/31 |
1,757 |
1,804 |
1,736 |
1,799 |
+4.35% |
85,000 |
| 2024/5/30 |
1,700 |
1,736 |
1,660 |
1,724 |
-0.23% |
65,200 |
| 2024/5/29 |
1,748 |
1,777 |
1,720 |
1,728 |
+2.31% |
104,500 |
| 2024/5/28 |
1,630 |
1,717 |
1,618 |
1,689 |
+4.58% |
81,700 |
| 2024/5/27 |
1,569 |
1,639 |
1,566 |
1,615 |
+6.46% |
64,000 |
| 2024/5/24 |
1,511 |
1,531 |
1,508 |
1,517 |
-0.46% |
9,800 |
| 2024/5/23 |
1,546 |
1,547 |
1,517 |
1,524 |
-1.23% |
26,300 |
| 2024/5/22 |
1,547 |
1,568 |
1,542 |
1,543 |
-0.26% |
15,800 |
| 2024/5/21 |
1,530 |
1,550 |
1,530 |
1,547 |
+0.65% |
16,300 |
| 2024/5/20 |
1,511 |
1,550 |
1,509 |
1,537 |
+3.43% |
28,000 |
| 2024/5/17 |
1,462 |
1,490 |
1,460 |
1,486 |
+1.16% |
18,500 |
| 2024/5/16 |
1,488 |
1,488 |
1,457 |
1,469 |
-0.20% |
20,500 |
| 2024/5/15 |
1,530 |
1,530 |
1,471 |
1,472 |
-3.29% |
21,000 |
| 2024/5/14 |
1,499 |
1,524 |
1,471 |
1,522 |
+2.15% |
26,900 |
| 2024/5/13 |
1,486 |
1,511 |
1,478 |
1,490 |
+0.81% |
40,400 |
| 2024/5/10 |
1,454 |
1,489 |
1,439 |
1,478 |
+2.78% |
28,400 |
| 2024/5/9 |
1,435 |
1,442 |
1,423 |
1,438 |
+0.21% |
10,400 |
| 2024/5/8 |
1,445 |
1,445 |
1,429 |
1,435 |
-0.69% |
8,000 |
| 2024/5/7 |
1,458 |
1,458 |
1,421 |
1,445 |
-0.69% |
24,200 |
| 2024/5/2 |
1,454 |
1,462 |
1,445 |
1,455 |
-0.41% |
11,200 |
| 2024/5/1 |
1,455 |
1,475 |
1,436 |
1,461 |
-0.14% |
22,300 |
| 2024/4/30 |
1,447 |
1,466 |
1,445 |
1,463 |
+1.95% |
49,500 |
| 2024/4/26 |
1,458 |
1,465 |
1,435 |
1,435 |
-1.64% |
67,100 |
| 2024/4/25 |
1,477 |
1,480 |
1,459 |
1,459 |
-1.35% |
17,700 |
| 2024/4/24 |
1,471 |
1,479 |
1,460 |
1,479 |
+1.72% |
15,700 |
| 2024/4/23 |
1,456 |
1,464 |
1,450 |
1,454 |
+0.14% |
11,500 |
| 2024/4/22 |
1,429 |
1,452 |
1,418 |
1,452 |
+2.83% |
19,600 |
| 2024/4/19 |
1,410 |
1,428 |
1,402 |
1,412 |
-0.91% |
28,000 |
| 2024/4/18 |
1,387 |
1,430 |
1,380 |
1,425 |
+1.86% |
21,000 |
| 2024/4/17 |
1,416 |
1,416 |
1,382 |
1,399 |
-1.13% |
30,400 |
| 2024/4/16 |
1,445 |
1,450 |
1,411 |
1,415 |
-2.28% |
22,300 |
| 2024/4/15 |
1,439 |
1,464 |
1,422 |
1,448 |
-1.09% |
23,500 |
| 2024/4/12 |
1,465 |
1,472 |
1,455 |
1,464 |
+0.21% |
13,300 |
| 2024/4/11 |
1,448 |
1,468 |
1,441 |
1,461 |
+0.62% |
13,100 |
| 2024/4/10 |
1,437 |
1,462 |
1,426 |
1,452 |
+1.11% |
21,300 |
| 2024/4/9 |
1,462 |
1,462 |
1,434 |
1,436 |
-0.97% |
13,600 |
| 2024/4/8 |
1,451 |
1,466 |
1,438 |
1,450 |
+0.62% |
19,300 |
| 2024/4/5 |
1,432 |
1,449 |
1,424 |
1,441 |
-0.89% |
15,300 |
| 2024/4/4 |
1,456 |
1,465 |
1,445 |
1,454 |
+0.69% |
13,700 |
| 2024/4/3 |
1,431 |
1,463 |
1,425 |
1,444 |
+0.63% |
21,900 |
| 2024/4/2 |
1,463 |
1,483 |
1,428 |
1,435 |
-2.38% |
20,000 |
| 2024/4/1 |
1,540 |
1,540 |
1,470 |
1,470 |
-4.05% |
25,900 |
| 2024/3/29 |
1,508 |
1,542 |
1,508 |
1,532 |
+1.59% |
17,300 |
| 2024/3/28 |
1,540 |
1,545 |
1,505 |
1,508 |
-2.71% |
40,300 |
| 2024/3/27 |
1,558 |
1,569 |
1,550 |
1,550 |
-0.51% |
21,200 |
| 2024/3/26 |
1,553 |
1,570 |
1,546 |
1,558 |
-0.26% |
11,300 |
| 2024/3/25 |
1,603 |
1,605 |
1,560 |
1,562 |
-2.25% |
25,700 |
| 2024/3/22 |
1,600 |
1,600 |
1,574 |
1,598 |
+0.50% |
34,200 |
| 2024/3/21 |
1,550 |
1,613 |
1,550 |
1,590 |
+2.58% |
37,400 |
| 2024/3/19 |
1,564 |
1,584 |
1,548 |
1,550 |
-0.96% |
41,200 |
| 2024/3/18 |
1,561 |
1,569 |
1,545 |
1,565 |
+1.29% |
22,800 |
|
