| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
7,328 |
7,337 |
7,222 |
7,243 |
-1.38% |
104,500 |
| 2024/10/7 |
7,434 |
7,439 |
7,338 |
7,344 |
+0.05% |
119,800 |
| 2024/10/4 |
7,291 |
7,359 |
7,273 |
7,340 |
+1.44% |
138,900 |
| 2024/10/3 |
7,347 |
7,347 |
7,233 |
7,236 |
+0.54% |
121,600 |
| 2024/10/2 |
7,215 |
7,295 |
7,179 |
7,197 |
+0.03% |
142,300 |
| 2024/10/1 |
7,137 |
7,198 |
7,115 |
7,195 |
+0.53% |
136,500 |
| 2024/9/30 |
7,070 |
7,200 |
7,060 |
7,157 |
-1.11% |
171,500 |
| 2024/9/27 |
7,200 |
7,269 |
7,156 |
7,237 |
-1.74% |
171,300 |
| 2024/9/26 |
7,300 |
7,365 |
7,244 |
7,365 |
+1.25% |
265,900 |
| 2024/9/25 |
7,249 |
7,290 |
7,207 |
7,274 |
+0.44% |
187,100 |
| 2024/9/24 |
7,276 |
7,286 |
7,222 |
7,242 |
+0.36% |
177,400 |
| 2024/9/20 |
7,200 |
7,299 |
7,177 |
7,216 |
+1.45% |
234,200 |
| 2024/9/19 |
7,151 |
7,179 |
7,104 |
7,113 |
+0.14% |
111,300 |
| 2024/9/18 |
7,050 |
7,108 |
7,025 |
7,103 |
+1.17% |
107,400 |
| 2024/9/17 |
7,097 |
7,120 |
6,921 |
7,021 |
-1.02% |
163,100 |
| 2024/9/13 |
7,045 |
7,119 |
7,004 |
7,093 |
+0.68% |
183,200 |
| 2024/9/12 |
7,002 |
7,062 |
6,920 |
7,045 |
+2.07% |
163,400 |
| 2024/9/11 |
6,986 |
7,035 |
6,840 |
6,902 |
-2.31% |
186,900 |
| 2024/9/10 |
7,046 |
7,120 |
7,046 |
7,065 |
+0.64% |
168,600 |
| 2024/9/9 |
6,892 |
7,072 |
6,873 |
7,020 |
-0.38% |
182,700 |
| 2024/9/6 |
7,100 |
7,120 |
6,991 |
7,047 |
-0.93% |
141,000 |
| 2024/9/5 |
7,140 |
7,239 |
7,043 |
7,113 |
-1.13% |
152,900 |
| 2024/9/4 |
7,202 |
7,264 |
7,172 |
7,194 |
-2.15% |
173,400 |
| 2024/9/3 |
7,371 |
7,391 |
7,311 |
7,352 |
+0.71% |
96,500 |
| 2024/9/2 |
7,310 |
7,351 |
7,271 |
7,300 |
+0.62% |
146,000 |
| 2024/8/30 |
7,251 |
7,318 |
7,230 |
7,255 |
+0.12% |
168,700 |
| 2024/8/29 |
7,198 |
7,260 |
7,151 |
7,246 |
+0.46% |
355,300 |
| 2024/8/28 |
7,131 |
7,228 |
7,131 |
7,213 |
+0.03% |
144,400 |
| 2024/8/27 |
7,111 |
7,250 |
7,099 |
7,211 |
+1.42% |
157,000 |
| 2024/8/26 |
7,135 |
7,155 |
7,087 |
7,110 |
-1.65% |
159,100 |
| 2024/8/23 |
7,203 |
7,267 |
7,172 |
7,229 |
+0.85% |
110,000 |
| 2024/8/22 |
7,211 |
7,211 |
7,110 |
7,168 |
-0.60% |
125,400 |
| 2024/8/21 |
7,112 |
7,211 |
7,102 |
7,211 |
+0.22% |
98,200 |
| 2024/8/20 |
7,201 |
7,238 |
7,142 |
7,195 |
+0.78% |
101,700 |
| 2024/8/19 |
7,248 |
7,305 |
7,112 |
7,139 |
-1.50% |
185,600 |
| 2024/8/16 |
7,249 |
7,262 |
7,149 |
7,248 |
+2.30% |
170,700 |
| 2024/8/15 |
6,968 |
7,117 |
6,961 |
7,085 |
+1.04% |
206,700 |
| 2024/8/14 |
6,932 |
7,085 |
6,901 |
7,012 |
+0.63% |
146,700 |
| 2024/8/13 |
6,956 |
7,009 |
6,854 |
6,968 |
+1.63% |
279,500 |
| 2024/8/9 |
6,817 |
6,926 |
6,765 |
6,856 |
+2.07% |
272,300 |
| 2024/8/8 |
6,710 |
6,847 |
6,680 |
6,717 |
-1.22% |
286,200 |
| 2024/8/7 |
6,700 |
7,021 |
6,700 |
6,800 |
-0.44% |
401,100 |
| 2024/8/6 |
6,765 |
7,008 |
6,655 |
6,830 |
+9.58% |
342,000 |
| 2024/8/5 |
6,587 |
6,830 |
6,139 |
6,233 |
-11.43% |
548,300 |
| 2024/8/2 |
7,201 |
7,274 |
7,027 |
7,037 |
-5.67% |
512,000 |
| 2024/8/1 |
7,791 |
7,916 |
7,371 |
7,460 |
-6.55% |
531,900 |
| 2024/7/31 |
7,830 |
8,160 |
7,812 |
7,983 |
+0.80% |
413,300 |
| 2024/7/30 |
7,900 |
7,967 |
7,845 |
7,920 |
+0.04% |
211,200 |
| 2024/7/29 |
7,810 |
7,949 |
7,740 |
7,917 |
+3.10% |
184,100 |
| 2024/7/26 |
7,777 |
7,830 |
7,677 |
7,679 |
-0.93% |
204,200 |
| 2024/7/25 |
7,800 |
7,855 |
7,725 |
7,751 |
-1.06% |
289,700 |
| 2024/7/24 |
7,966 |
8,022 |
7,824 |
7,834 |
-1.80% |
308,700 |
| 2024/7/23 |
8,586 |
8,625 |
7,968 |
7,978 |
-5.04% |
582,300 |
| 2024/7/22 |
8,569 |
8,600 |
8,401 |
8,401 |
-1.52% |
317,800 |
| 2024/7/19 |
8,484 |
8,609 |
8,402 |
8,531 |
+1.79% |
439,800 |
| 2024/7/18 |
8,210 |
8,464 |
8,207 |
8,381 |
+1.38% |
288,700 |
| 2024/7/17 |
8,273 |
8,320 |
8,187 |
8,267 |
+1.56% |
249,000 |
| 2024/7/16 |
8,143 |
8,197 |
8,088 |
8,140 |
+1.18% |
193,800 |
| 2024/7/12 |
7,951 |
8,083 |
7,951 |
8,045 |
+0.44% |
158,900 |
| 2024/7/11 |
7,964 |
8,046 |
7,943 |
8,010 |
+1.16% |
137,500 |
| 2024/7/10 |
7,952 |
8,023 |
7,894 |
7,918 |
+0.11% |
149,800 |
| 2024/7/9 |
7,981 |
7,981 |
7,856 |
7,909 |
-0.08% |
179,800 |
| 2024/7/8 |
8,020 |
8,055 |
7,912 |
7,915 |
-1.26% |
155,400 |
| 2024/7/5 |
8,160 |
8,189 |
7,993 |
8,016 |
-1.56% |
152,500 |
| 2024/7/4 |
8,042 |
8,159 |
8,041 |
8,143 |
+1.51% |
158,100 |
| 2024/7/3 |
7,950 |
8,040 |
7,950 |
8,022 |
+0.94% |
174,800 |
| 2024/7/2 |
7,911 |
8,011 |
7,867 |
7,947 |
+0.72% |
215,700 |
| 2024/7/1 |
7,880 |
7,988 |
7,850 |
7,890 |
+0.82% |
218,400 |
| 2024/6/28 |
7,839 |
7,849 |
7,782 |
7,826 |
+1.05% |
147,900 |
| 2024/6/27 |
7,738 |
7,807 |
7,729 |
7,745 |
+0.23% |
168,000 |
| 2024/6/26 |
7,894 |
7,912 |
7,727 |
7,727 |
-2.12% |
270,300 |
| 2024/6/25 |
7,802 |
7,911 |
7,798 |
7,894 |
+1.84% |
168,100 |
| 2024/6/24 |
7,748 |
7,770 |
7,690 |
7,751 |
+0.81% |
137,000 |
| 2024/6/21 |
7,741 |
7,802 |
7,666 |
7,689 |
-0.01% |
326,400 |
| 2024/6/20 |
7,660 |
7,713 |
7,562 |
7,690 |
-1.54% |
389,300 |
| 2024/6/19 |
7,844 |
7,916 |
7,761 |
7,810 |
+1.14% |
160,100 |
| 2024/6/18 |
7,620 |
7,730 |
7,610 |
7,722 |
+1.49% |
155,200 |
| 2024/6/17 |
7,590 |
7,659 |
7,521 |
7,609 |
-0.25% |
291,100 |
| 2024/6/14 |
7,562 |
7,749 |
7,500 |
7,628 |
-1.09% |
624,700 |
| 2024/6/13 |
7,899 |
7,910 |
7,695 |
7,712 |
-2.52% |
284,100 |
| 2024/6/12 |
7,880 |
7,976 |
7,832 |
7,911 |
-0.35% |
297,400 |
| 2024/6/11 |
8,155 |
8,172 |
7,937 |
7,939 |
-2.92% |
352,600 |
| 2024/6/10 |
8,050 |
8,237 |
8,023 |
8,178 |
+1.64% |
206,600 |
| 2024/6/7 |
7,905 |
8,085 |
7,866 |
8,046 |
+0.88% |
223,200 |
| 2024/6/6 |
8,121 |
8,139 |
7,972 |
7,976 |
-1.09% |
147,100 |
| 2024/6/5 |
8,336 |
8,336 |
8,031 |
8,064 |
-2.64% |
208,100 |
| 2024/6/4 |
8,200 |
8,314 |
8,197 |
8,283 |
+0.30% |
87,300 |
| 2024/6/3 |
8,205 |
8,306 |
8,205 |
8,258 |
+0.71% |
93,700 |
| 2024/5/31 |
8,129 |
8,207 |
8,060 |
8,200 |
+0.87% |
445,200 |
| 2024/5/30 |
8,148 |
8,200 |
7,950 |
8,129 |
-1.39% |
428,800 |
| 2024/5/29 |
8,341 |
8,359 |
8,167 |
8,244 |
-0.16% |
232,500 |
| 2024/5/28 |
8,145 |
8,335 |
8,110 |
8,257 |
+1.67% |
219,500 |
| 2024/5/27 |
8,156 |
8,157 |
8,040 |
8,121 |
-0.48% |
139,300 |
| 2024/5/24 |
8,007 |
8,214 |
8,007 |
8,160 |
+0.04% |
193,300 |
| 2024/5/23 |
7,950 |
8,179 |
7,852 |
8,157 |
-1.13% |
437,300 |
| 2024/5/22 |
8,595 |
8,595 |
8,214 |
8,250 |
-4.31% |
307,600 |
| 2024/5/21 |
8,740 |
8,767 |
8,620 |
8,622 |
-1.37% |
107,200 |
| 2024/5/20 |
8,785 |
8,823 |
8,707 |
8,742 |
-0.16% |
164,300 |
| 2024/5/17 |
8,675 |
8,759 |
8,620 |
8,756 |
+1.51% |
88,900 |
| 2024/5/16 |
8,750 |
8,750 |
8,533 |
8,626 |
-0.28% |
111,200 |
| 2024/5/15 |
8,698 |
8,700 |
8,544 |
8,650 |
+0.37% |
106,500 |
| 2024/5/14 |
8,570 |
8,679 |
8,554 |
8,618 |
+0.33% |
112,400 |
| 2024/5/13 |
8,560 |
8,590 |
8,513 |
8,590 |
-0.19% |
119,400 |
| 2024/5/10 |
8,510 |
8,639 |
8,461 |
8,606 |
+2.05% |
136,300 |
| 2024/5/9 |
8,385 |
8,482 |
8,303 |
8,433 |
+0.92% |
200,700 |
| 2024/5/8 |
8,400 |
8,427 |
8,268 |
8,356 |
-0.30% |
172,600 |
| 2024/5/7 |
8,494 |
8,496 |
8,325 |
8,381 |
-0.40% |
197,900 |
| 2024/5/2 |
8,297 |
8,415 |
8,234 |
8,415 |
+2.21% |
160,100 |
| 2024/5/1 |
8,500 |
8,559 |
8,187 |
8,233 |
-2.95% |
339,300 |
| 2024/4/30 |
8,111 |
8,560 |
7,900 |
8,483 |
+5.39% |
486,300 |
| 2024/4/26 |
7,879 |
8,089 |
7,814 |
8,049 |
+2.16% |
163,200 |
| 2024/4/25 |
8,000 |
8,020 |
7,809 |
7,879 |
-2.20% |
180,900 |
| 2024/4/24 |
8,136 |
8,148 |
8,020 |
8,056 |
-0.79% |
148,500 |
| 2024/4/23 |
8,181 |
8,240 |
8,120 |
8,120 |
-0.45% |
138,000 |
| 2024/4/22 |
8,150 |
8,216 |
8,085 |
8,157 |
+1.32% |
103,800 |
| 2024/4/19 |
8,128 |
8,163 |
7,896 |
8,051 |
-0.96% |
147,900 |
| 2024/4/18 |
7,980 |
8,171 |
7,939 |
8,129 |
+1.11% |
169,400 |
| 2024/4/17 |
8,182 |
8,182 |
7,981 |
8,040 |
-1.06% |
178,000 |
| 2024/4/16 |
8,307 |
8,346 |
8,126 |
8,126 |
-2.54% |
164,900 |
| 2024/4/15 |
8,338 |
8,360 |
8,252 |
8,338 |
-0.67% |
104,700 |
| 2024/4/12 |
8,362 |
8,463 |
8,345 |
8,394 |
+0.68% |
123,300 |
| 2024/4/11 |
8,310 |
8,404 |
8,283 |
8,337 |
-0.52% |
111,200 |
| 2024/4/10 |
8,350 |
8,426 |
8,331 |
8,381 |
+0.18% |
113,800 |
|
