| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,059 |
1,071 |
1,054 |
1,054 |
+0.19% |
118,800 |
| 2024/10/3 |
1,077 |
1,077 |
1,048 |
1,052 |
-0.57% |
126,600 |
| 2024/10/2 |
1,073 |
1,093 |
1,051 |
1,058 |
-2.85% |
203,500 |
| 2024/10/1 |
1,062 |
1,093 |
1,052 |
1,089 |
+2.64% |
200,400 |
| 2024/9/30 |
1,080 |
1,098 |
1,038 |
1,061 |
+0.47% |
291,100 |
| 2024/9/27 |
1,088 |
1,098 |
1,046 |
1,056 |
-1.58% |
230,700 |
| 2024/9/26 |
1,050 |
1,073 |
1,041 |
1,073 |
+4.17% |
249,800 |
| 2024/9/25 |
1,038 |
1,038 |
1,012 |
1,030 |
-1.15% |
191,800 |
| 2024/9/24 |
1,066 |
1,074 |
1,031 |
1,042 |
-1.14% |
364,700 |
| 2024/9/20 |
1,098 |
1,103 |
1,031 |
1,054 |
-2.14% |
2,133,800 |
| 2024/9/19 |
1,068 |
1,078 |
1,040 |
1,077 |
+2.67% |
267,900 |
| 2024/9/18 |
1,050 |
1,055 |
1,036 |
1,049 |
+1.55% |
198,200 |
| 2024/9/17 |
1,058 |
1,070 |
1,014 |
1,033 |
-1.99% |
228,700 |
| 2024/9/13 |
1,074 |
1,086 |
1,054 |
1,054 |
-1.95% |
252,400 |
| 2024/9/12 |
1,085 |
1,091 |
1,070 |
1,075 |
+1.70% |
207,600 |
| 2024/9/11 |
1,095 |
1,100 |
1,051 |
1,057 |
-5.12% |
213,200 |
| 2024/9/10 |
1,093 |
1,134 |
1,093 |
1,114 |
+2.48% |
219,800 |
| 2024/9/9 |
1,080 |
1,102 |
1,065 |
1,087 |
-3.12% |
227,100 |
| 2024/9/6 |
1,140 |
1,150 |
1,110 |
1,122 |
-0.62% |
255,200 |
| 2024/9/5 |
1,101 |
1,154 |
1,098 |
1,129 |
-0.88% |
270,500 |
| 2024/9/4 |
1,190 |
1,191 |
1,138 |
1,139 |
-7.70% |
354,700 |
| 2024/9/3 |
1,234 |
1,246 |
1,223 |
1,234 |
+1.31% |
150,000 |
| 2024/9/2 |
1,229 |
1,232 |
1,206 |
1,218 |
+0.25% |
156,400 |
| 2024/8/30 |
1,235 |
1,235 |
1,204 |
1,215 |
-1.22% |
203,600 |
| 2024/8/29 |
1,214 |
1,236 |
1,206 |
1,230 |
+1.82% |
246,100 |
| 2024/8/28 |
1,176 |
1,212 |
1,174 |
1,208 |
+1.17% |
236,100 |
| 2024/8/27 |
1,217 |
1,217 |
1,180 |
1,194 |
-2.37% |
298,000 |
| 2024/8/26 |
1,272 |
1,276 |
1,208 |
1,223 |
-5.27% |
282,800 |
| 2024/8/23 |
1,300 |
1,318 |
1,276 |
1,291 |
-0.15% |
167,200 |
| 2024/8/22 |
1,308 |
1,308 |
1,276 |
1,293 |
-0.54% |
173,700 |
| 2024/8/21 |
1,306 |
1,322 |
1,293 |
1,300 |
-1.81% |
144,500 |
| 2024/8/20 |
1,349 |
1,350 |
1,292 |
1,324 |
+1.07% |
255,100 |
| 2024/8/19 |
1,286 |
1,326 |
1,271 |
1,310 |
+1.55% |
294,100 |
| 2024/8/16 |
1,250 |
1,290 |
1,240 |
1,290 |
+5.82% |
260,800 |
| 2024/8/15 |
1,212 |
1,235 |
1,201 |
1,219 |
+1.58% |
202,200 |
| 2024/8/14 |
1,174 |
1,223 |
1,170 |
1,200 |
+2.48% |
227,200 |
| 2024/8/13 |
1,109 |
1,171 |
1,105 |
1,171 |
+5.69% |
271,100 |
| 2024/8/9 |
1,132 |
1,144 |
1,091 |
1,108 |
+0.54% |
440,500 |
| 2024/8/8 |
1,127 |
1,145 |
1,096 |
1,102 |
-4.75% |
408,200 |
| 2024/8/7 |
1,080 |
1,193 |
1,065 |
1,157 |
+5.95% |
526,500 |
| 2024/8/6 |
1,032 |
1,092 |
1,021 |
1,092 |
+15.92% |
556,500 |
| 2024/8/5 |
986 |
1,072 |
917 |
942 |
-21.24% |
828,200 |
| 2024/8/2 |
1,272 |
1,279 |
1,186 |
1,196 |
-10.21% |
459,200 |
| 2024/8/1 |
1,340 |
1,362 |
1,304 |
1,332 |
+0.68% |
380,000 |
| 2024/7/31 |
1,296 |
1,324 |
1,285 |
1,323 |
+3.20% |
425,500 |
| 2024/7/30 |
1,269 |
1,287 |
1,260 |
1,282 |
+0.31% |
197,200 |
| 2024/7/29 |
1,250 |
1,284 |
1,241 |
1,278 |
+2.32% |
187,200 |
| 2024/7/26 |
1,265 |
1,266 |
1,239 |
1,249 |
-1.58% |
216,500 |
| 2024/7/25 |
1,301 |
1,306 |
1,266 |
1,269 |
-3.72% |
225,000 |
| 2024/7/24 |
1,331 |
1,343 |
1,314 |
1,318 |
-0.90% |
169,700 |
| 2024/7/23 |
1,292 |
1,330 |
1,292 |
1,330 |
+3.91% |
176,000 |
| 2024/7/22 |
1,298 |
1,307 |
1,278 |
1,280 |
-2.07% |
119,800 |
| 2024/7/19 |
1,311 |
1,311 |
1,288 |
1,307 |
-0.68% |
120,300 |
| 2024/7/18 |
1,286 |
1,327 |
1,280 |
1,316 |
+0.92% |
203,000 |
| 2024/7/17 |
1,364 |
1,374 |
1,304 |
1,304 |
-2.25% |
234,200 |
| 2024/7/16 |
1,317 |
1,355 |
1,317 |
1,334 |
+1.52% |
288,700 |
| 2024/7/12 |
1,295 |
1,320 |
1,285 |
1,314 |
+0.61% |
163,700 |
| 2024/7/11 |
1,314 |
1,324 |
1,290 |
1,306 |
-0.23% |
133,000 |
| 2024/7/10 |
1,325 |
1,337 |
1,290 |
1,309 |
-0.76% |
218,100 |
| 2024/7/9 |
1,288 |
1,323 |
1,288 |
1,319 |
+2.17% |
233,300 |
| 2024/7/8 |
1,305 |
1,327 |
1,291 |
1,291 |
-2.12% |
235,200 |
| 2024/7/5 |
1,325 |
1,340 |
1,297 |
1,319 |
+0.69% |
332,700 |
| 2024/7/4 |
1,280 |
1,315 |
1,275 |
1,310 |
+1.71% |
281,000 |
| 2024/7/3 |
1,301 |
1,319 |
1,284 |
1,288 |
-0.77% |
284,600 |
| 2024/7/2 |
1,285 |
1,302 |
1,284 |
1,298 |
+1.33% |
325,000 |
| 2024/7/1 |
1,289 |
1,289 |
1,255 |
1,281 |
+0.71% |
266,900 |
| 2024/6/28 |
1,263 |
1,291 |
1,260 |
1,272 |
+0.32% |
366,600 |
| 2024/6/27 |
1,246 |
1,268 |
1,235 |
1,268 |
+1.68% |
331,900 |
| 2024/6/26 |
1,214 |
1,247 |
1,209 |
1,247 |
+1.96% |
290,400 |
| 2024/6/25 |
1,208 |
1,242 |
1,198 |
1,223 |
+2.60% |
406,400 |
| 2024/6/24 |
1,180 |
1,198 |
1,166 |
1,192 |
+1.10% |
153,500 |
| 2024/6/21 |
1,179 |
1,203 |
1,177 |
1,179 |
+0.51% |
141,800 |
| 2024/6/20 |
1,220 |
1,225 |
1,167 |
1,173 |
-3.85% |
177,300 |
| 2024/6/19 |
1,194 |
1,229 |
1,186 |
1,220 |
+4.18% |
289,400 |
| 2024/6/18 |
1,174 |
1,198 |
1,163 |
1,171 |
+1.91% |
287,500 |
| 2024/6/17 |
1,155 |
1,164 |
1,130 |
1,149 |
-1.54% |
221,500 |
| 2024/6/14 |
1,111 |
1,170 |
1,109 |
1,167 |
+2.28% |
539,600 |
| 2024/6/13 |
1,201 |
1,201 |
1,140 |
1,141 |
-4.44% |
223,200 |
| 2024/6/12 |
1,161 |
1,205 |
1,158 |
1,194 |
+1.44% |
288,000 |
| 2024/6/11 |
1,195 |
1,209 |
1,174 |
1,177 |
-1.09% |
216,600 |
| 2024/6/10 |
1,184 |
1,207 |
1,181 |
1,190 |
+1.36% |
184,100 |
| 2024/6/7 |
1,158 |
1,193 |
1,158 |
1,174 |
+1.38% |
198,400 |
| 2024/6/6 |
1,161 |
1,175 |
1,137 |
1,158 |
+0.35% |
237,900 |
| 2024/6/5 |
1,161 |
1,176 |
1,139 |
1,154 |
-2.86% |
256,000 |
| 2024/6/4 |
1,218 |
1,236 |
1,178 |
1,188 |
-3.02% |
364,000 |
| 2024/6/3 |
1,200 |
1,231 |
1,196 |
1,225 |
+3.55% |
409,000 |
| 2024/5/31 |
1,160 |
1,192 |
1,155 |
1,183 |
+5.16% |
401,900 |
| 2024/5/30 |
1,113 |
1,136 |
1,091 |
1,125 |
+1.63% |
195,300 |
| 2024/5/29 |
1,111 |
1,135 |
1,104 |
1,107 |
-0.54% |
174,800 |
| 2024/5/28 |
1,124 |
1,137 |
1,106 |
1,113 |
-1.15% |
195,600 |
| 2024/5/27 |
1,113 |
1,131 |
1,113 |
1,126 |
+1.17% |
123,200 |
| 2024/5/24 |
1,101 |
1,121 |
1,087 |
1,113 |
-0.09% |
190,600 |
| 2024/5/23 |
1,124 |
1,136 |
1,100 |
1,114 |
-1.85% |
163,500 |
| 2024/5/22 |
1,137 |
1,157 |
1,127 |
1,135 |
-0.18% |
308,400 |
| 2024/5/21 |
1,100 |
1,162 |
1,090 |
1,137 |
+1.34% |
342,900 |
| 2024/5/20 |
1,100 |
1,126 |
1,100 |
1,122 |
+2.94% |
312,600 |
| 2024/5/17 |
1,063 |
1,096 |
1,063 |
1,090 |
+1.21% |
311,200 |
| 2024/5/16 |
1,132 |
1,132 |
1,063 |
1,077 |
-4.44% |
593,400 |
| 2024/5/15 |
1,182 |
1,195 |
1,108 |
1,127 |
-3.68% |
1,416,400 |
| 2024/5/14 |
1,091 |
1,170 |
1,090 |
1,170 |
+9.96% |
2,052,600 |
| 2024/5/13 |
1,063 |
1,064 |
1,027 |
1,064 |
+16.41% |
699,200 |
| 2024/5/10 |
912 |
923 |
906 |
914 |
+1.33% |
230,600 |
| 2024/5/9 |
905 |
911 |
893 |
902 |
+0.00% |
157,000 |
| 2024/5/8 |
887 |
907 |
887 |
902 |
+1.69% |
227,900 |
| 2024/5/7 |
912 |
912 |
887 |
887 |
-1.99% |
245,000 |
| 2024/5/2 |
917 |
924 |
904 |
905 |
-1.20% |
203,100 |
| 2024/5/1 |
926 |
926 |
910 |
916 |
-1.72% |
180,500 |
| 2024/4/30 |
939 |
940 |
922 |
932 |
+0.22% |
265,100 |
| 2024/4/26 |
921 |
945 |
917 |
930 |
+0.98% |
200,000 |
| 2024/4/25 |
938 |
938 |
919 |
921 |
-1.71% |
138,300 |
| 2024/4/24 |
925 |
946 |
922 |
937 |
+1.63% |
244,500 |
| 2024/4/23 |
922 |
927 |
911 |
922 |
+0.99% |
141,200 |
| 2024/4/22 |
920 |
920 |
895 |
913 |
+2.35% |
204,400 |
| 2024/4/19 |
905 |
914 |
870 |
892 |
-1.11% |
279,700 |
| 2024/4/18 |
886 |
914 |
885 |
902 |
+1.81% |
221,600 |
| 2024/4/17 |
902 |
906 |
878 |
886 |
-2.10% |
262,900 |
| 2024/4/16 |
930 |
940 |
904 |
905 |
-3.21% |
209,100 |
| 2024/4/15 |
932 |
940 |
917 |
935 |
-1.27% |
150,600 |
| 2024/4/12 |
923 |
947 |
917 |
947 |
+2.60% |
322,000 |
| 2024/4/11 |
900 |
923 |
896 |
923 |
+1.54% |
211,700 |
| 2024/4/10 |
906 |
913 |
904 |
909 |
-1.30% |
172,200 |
| 2024/4/9 |
939 |
939 |
912 |
921 |
-1.29% |
217,400 |
| 2024/4/8 |
918 |
942 |
907 |
933 |
+2.41% |
270,900 |
|
