| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,616 |
1,656 |
1,616 |
1,633 |
+1.68% |
37,600 |
| 2024/10/3 |
1,622 |
1,630 |
1,603 |
1,606 |
+0.19% |
61,100 |
| 2024/10/2 |
1,602 |
1,621 |
1,589 |
1,603 |
-0.62% |
60,000 |
| 2024/10/1 |
1,601 |
1,638 |
1,596 |
1,613 |
+0.81% |
52,300 |
| 2024/9/30 |
1,609 |
1,633 |
1,596 |
1,600 |
-0.74% |
64,600 |
| 2024/9/27 |
1,645 |
1,645 |
1,606 |
1,612 |
-2.42% |
55,700 |
| 2024/9/26 |
1,625 |
1,652 |
1,609 |
1,652 |
+2.67% |
85,900 |
| 2024/9/25 |
1,636 |
1,637 |
1,602 |
1,609 |
-2.31% |
56,500 |
| 2024/9/24 |
1,665 |
1,668 |
1,636 |
1,647 |
-0.06% |
62,600 |
| 2024/9/20 |
1,655 |
1,670 |
1,640 |
1,648 |
+1.23% |
43,100 |
| 2024/9/19 |
1,621 |
1,638 |
1,615 |
1,628 |
+1.88% |
39,800 |
| 2024/9/18 |
1,595 |
1,605 |
1,577 |
1,598 |
+0.88% |
24,600 |
| 2024/9/17 |
1,605 |
1,617 |
1,560 |
1,584 |
-0.81% |
46,200 |
| 2024/9/13 |
1,605 |
1,621 |
1,593 |
1,597 |
-1.05% |
64,000 |
| 2024/9/12 |
1,610 |
1,638 |
1,603 |
1,614 |
+1.51% |
31,400 |
| 2024/9/11 |
1,619 |
1,620 |
1,581 |
1,590 |
-2.87% |
84,300 |
| 2024/9/10 |
1,624 |
1,654 |
1,624 |
1,637 |
+0.55% |
33,100 |
| 2024/9/9 |
1,637 |
1,647 |
1,596 |
1,628 |
-2.22% |
44,800 |
| 2024/9/6 |
1,675 |
1,690 |
1,650 |
1,665 |
-0.30% |
43,200 |
| 2024/9/5 |
1,650 |
1,714 |
1,641 |
1,670 |
-0.54% |
36,200 |
| 2024/9/4 |
1,713 |
1,723 |
1,679 |
1,679 |
-4.55% |
61,700 |
| 2024/9/3 |
1,746 |
1,774 |
1,745 |
1,759 |
+1.27% |
38,300 |
| 2024/9/2 |
1,745 |
1,760 |
1,725 |
1,737 |
+0.40% |
27,000 |
| 2024/8/30 |
1,752 |
1,764 |
1,722 |
1,730 |
-0.80% |
48,000 |
| 2024/8/29 |
1,775 |
1,775 |
1,742 |
1,744 |
-1.91% |
43,500 |
| 2024/8/28 |
1,755 |
1,778 |
1,755 |
1,778 |
+1.02% |
29,600 |
| 2024/8/27 |
1,763 |
1,791 |
1,751 |
1,760 |
+0.23% |
18,000 |
| 2024/8/26 |
1,783 |
1,788 |
1,754 |
1,756 |
-1.35% |
28,700 |
| 2024/8/23 |
1,780 |
1,794 |
1,761 |
1,780 |
-0.39% |
27,600 |
| 2024/8/22 |
1,815 |
1,815 |
1,783 |
1,787 |
-1.54% |
15,900 |
| 2024/8/21 |
1,805 |
1,825 |
1,779 |
1,815 |
-0.60% |
15,300 |
| 2024/8/20 |
1,872 |
1,880 |
1,825 |
1,826 |
-0.65% |
26,500 |
| 2024/8/19 |
1,890 |
1,896 |
1,838 |
1,838 |
-3.16% |
23,400 |
| 2024/8/16 |
1,893 |
1,915 |
1,872 |
1,898 |
+2.93% |
32,700 |
| 2024/8/15 |
1,835 |
1,867 |
1,826 |
1,844 |
+1.15% |
33,700 |
| 2024/8/14 |
1,771 |
1,845 |
1,771 |
1,823 |
+2.94% |
42,700 |
| 2024/8/13 |
1,747 |
1,779 |
1,715 |
1,771 |
+1.90% |
38,700 |
| 2024/8/9 |
1,711 |
1,747 |
1,690 |
1,738 |
+5.72% |
65,900 |
| 2024/8/8 |
1,638 |
1,706 |
1,627 |
1,644 |
-2.03% |
73,400 |
| 2024/8/7 |
1,634 |
1,741 |
1,624 |
1,678 |
+0.72% |
118,400 |
| 2024/8/6 |
1,513 |
1,685 |
1,500 |
1,666 |
+14.66% |
145,900 |
| 2024/8/5 |
1,620 |
1,668 |
1,453 |
1,453 |
-20.16% |
122,000 |
| 2024/8/2 |
1,951 |
1,970 |
1,820 |
1,820 |
-11.05% |
121,400 |
| 2024/8/1 |
2,045 |
2,075 |
1,996 |
2,046 |
+0.39% |
81,000 |
| 2024/7/31 |
1,936 |
2,038 |
1,936 |
2,038 |
+5.27% |
68,200 |
| 2024/7/30 |
1,956 |
1,960 |
1,921 |
1,936 |
-2.42% |
49,500 |
| 2024/7/29 |
1,936 |
1,984 |
1,922 |
1,984 |
+2.90% |
53,200 |
| 2024/7/26 |
1,929 |
1,941 |
1,904 |
1,928 |
+0.52% |
38,900 |
| 2024/7/25 |
1,935 |
1,947 |
1,910 |
1,918 |
-1.44% |
46,100 |
| 2024/7/24 |
1,963 |
1,982 |
1,946 |
1,946 |
-0.87% |
47,300 |
| 2024/7/23 |
1,963 |
1,979 |
1,953 |
1,963 |
+0.20% |
40,700 |
| 2024/7/22 |
2,021 |
2,025 |
1,957 |
1,959 |
-2.78% |
31,400 |
| 2024/7/19 |
2,025 |
2,026 |
1,979 |
2,015 |
-0.44% |
26,400 |
| 2024/7/18 |
1,998 |
2,037 |
1,979 |
2,024 |
+0.50% |
31,800 |
| 2024/7/17 |
2,002 |
2,024 |
2,002 |
2,014 |
+2.03% |
30,900 |
| 2024/7/16 |
1,966 |
2,004 |
1,966 |
1,974 |
+0.41% |
33,600 |
| 2024/7/12 |
1,942 |
1,970 |
1,925 |
1,966 |
+0.61% |
42,100 |
| 2024/7/11 |
1,970 |
1,972 |
1,941 |
1,954 |
-0.10% |
29,300 |
| 2024/7/10 |
1,957 |
1,970 |
1,940 |
1,956 |
-0.25% |
46,200 |
| 2024/7/9 |
1,939 |
1,969 |
1,937 |
1,961 |
+1.08% |
38,400 |
| 2024/7/8 |
1,972 |
1,980 |
1,940 |
1,940 |
-2.27% |
41,400 |
| 2024/7/5 |
2,016 |
2,026 |
1,985 |
1,985 |
-1.78% |
33,900 |
| 2024/7/4 |
2,024 |
2,033 |
1,999 |
2,021 |
-0.15% |
33,300 |
| 2024/7/3 |
2,067 |
2,068 |
2,019 |
2,024 |
-2.08% |
38,800 |
| 2024/7/2 |
2,096 |
2,108 |
2,063 |
2,067 |
-1.38% |
79,300 |
| 2024/7/1 |
2,124 |
2,124 |
2,050 |
2,096 |
-0.29% |
53,400 |
| 2024/6/28 |
2,097 |
2,120 |
2,088 |
2,102 |
+0.24% |
36,200 |
| 2024/6/27 |
2,050 |
2,103 |
2,050 |
2,097 |
+1.94% |
59,100 |
| 2024/6/26 |
2,054 |
2,072 |
2,036 |
2,057 |
+0.39% |
57,500 |
| 2024/6/25 |
1,991 |
2,079 |
1,991 |
2,049 |
+3.59% |
82,300 |
| 2024/6/24 |
1,988 |
2,003 |
1,960 |
1,978 |
+0.15% |
42,900 |
| 2024/6/21 |
1,973 |
2,000 |
1,958 |
1,975 |
+0.92% |
78,900 |
| 2024/6/20 |
1,949 |
1,968 |
1,916 |
1,957 |
+0.41% |
52,400 |
| 2024/6/19 |
1,920 |
1,960 |
1,920 |
1,949 |
+1.62% |
35,400 |
| 2024/6/18 |
1,889 |
1,921 |
1,878 |
1,918 |
+2.29% |
38,400 |
| 2024/6/17 |
1,882 |
1,887 |
1,851 |
1,875 |
-0.64% |
29,300 |
| 2024/6/14 |
1,845 |
1,894 |
1,828 |
1,887 |
+0.11% |
98,100 |
| 2024/6/13 |
1,925 |
1,930 |
1,880 |
1,885 |
-2.68% |
38,200 |
| 2024/6/12 |
1,954 |
1,954 |
1,932 |
1,937 |
-0.82% |
20,900 |
| 2024/6/11 |
1,990 |
1,991 |
1,953 |
1,953 |
-1.41% |
27,200 |
| 2024/6/10 |
1,977 |
1,996 |
1,977 |
1,981 |
+0.46% |
25,600 |
| 2024/6/7 |
1,967 |
2,015 |
1,967 |
1,972 |
-0.30% |
31,400 |
| 2024/6/6 |
1,951 |
1,992 |
1,950 |
1,978 |
+0.30% |
39,800 |
| 2024/6/5 |
1,999 |
2,020 |
1,968 |
1,972 |
-2.81% |
76,100 |
| 2024/6/4 |
2,111 |
2,127 |
2,022 |
2,029 |
-4.20% |
61,900 |
| 2024/6/3 |
2,085 |
2,120 |
2,064 |
2,118 |
+2.82% |
94,100 |
| 2024/5/31 |
1,991 |
2,060 |
1,989 |
2,060 |
+4.15% |
114,100 |
| 2024/5/30 |
1,927 |
1,978 |
1,908 |
1,978 |
+2.17% |
44,600 |
| 2024/5/29 |
1,955 |
1,977 |
1,935 |
1,936 |
-0.97% |
49,400 |
| 2024/5/28 |
1,945 |
1,963 |
1,930 |
1,955 |
+0.51% |
26,600 |
| 2024/5/27 |
1,916 |
1,946 |
1,909 |
1,945 |
+1.51% |
32,400 |
| 2024/5/24 |
1,913 |
1,939 |
1,900 |
1,916 |
-0.78% |
34,700 |
| 2024/5/23 |
1,914 |
1,931 |
1,880 |
1,931 |
+0.99% |
38,400 |
| 2024/5/22 |
1,919 |
1,927 |
1,897 |
1,912 |
-0.57% |
43,500 |
| 2024/5/21 |
1,956 |
1,964 |
1,920 |
1,923 |
-1.84% |
39,400 |
| 2024/5/20 |
1,943 |
1,967 |
1,936 |
1,959 |
+1.03% |
51,900 |
| 2024/5/17 |
1,909 |
1,939 |
1,898 |
1,939 |
+1.57% |
55,300 |
| 2024/5/16 |
1,916 |
1,920 |
1,888 |
1,909 |
+0.00% |
69,100 |
| 2024/5/15 |
1,926 |
1,949 |
1,872 |
1,909 |
+3.41% |
138,000 |
| 2024/5/14 |
1,868 |
1,878 |
1,844 |
1,846 |
-0.65% |
62,600 |
| 2024/5/13 |
1,817 |
1,863 |
1,813 |
1,858 |
+2.43% |
65,700 |
| 2024/5/10 |
1,806 |
1,817 |
1,793 |
1,814 |
+1.23% |
52,800 |
| 2024/5/9 |
1,760 |
1,792 |
1,760 |
1,792 |
+1.93% |
31,700 |
| 2024/5/8 |
1,745 |
1,776 |
1,745 |
1,758 |
+0.29% |
33,800 |
| 2024/5/7 |
1,769 |
1,769 |
1,743 |
1,753 |
-0.90% |
31,300 |
| 2024/5/2 |
1,774 |
1,784 |
1,753 |
1,769 |
+0.17% |
33,200 |
| 2024/5/1 |
1,785 |
1,785 |
1,759 |
1,766 |
-1.94% |
30,300 |
| 2024/4/30 |
1,794 |
1,801 |
1,770 |
1,801 |
+0.39% |
37,200 |
| 2024/4/26 |
1,797 |
1,819 |
1,780 |
1,794 |
+0.79% |
43,300 |
| 2024/4/25 |
1,789 |
1,801 |
1,775 |
1,780 |
-0.95% |
40,300 |
| 2024/4/24 |
1,803 |
1,813 |
1,794 |
1,797 |
+0.67% |
37,100 |
| 2024/4/23 |
1,761 |
1,800 |
1,759 |
1,785 |
+1.83% |
53,900 |
| 2024/4/22 |
1,754 |
1,756 |
1,719 |
1,753 |
+2.28% |
43,500 |
| 2024/4/19 |
1,744 |
1,759 |
1,701 |
1,714 |
-2.45% |
54,400 |
| 2024/4/18 |
1,709 |
1,762 |
1,709 |
1,757 |
+2.81% |
40,300 |
| 2024/4/17 |
1,733 |
1,735 |
1,693 |
1,709 |
-1.38% |
69,300 |
| 2024/4/16 |
1,782 |
1,799 |
1,729 |
1,733 |
-3.72% |
64,200 |
| 2024/4/15 |
1,776 |
1,809 |
1,759 |
1,800 |
-0.33% |
49,000 |
| 2024/4/12 |
1,789 |
1,812 |
1,774 |
1,806 |
+1.86% |
59,900 |
| 2024/4/11 |
1,730 |
1,782 |
1,722 |
1,773 |
+1.31% |
55,000 |
| 2024/4/10 |
1,766 |
1,774 |
1,750 |
1,750 |
-1.35% |
45,600 |
| 2024/4/9 |
1,793 |
1,798 |
1,768 |
1,774 |
-0.45% |
48,800 |
| 2024/4/8 |
1,773 |
1,798 |
1,765 |
1,782 |
+0.51% |
37,700 |
|
