| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,609 |
1,620 |
1,595 |
1,595 |
-0.87% |
45,200 |
| 2024/10/3 |
1,617 |
1,617 |
1,600 |
1,609 |
+2.03% |
55,600 |
| 2024/10/2 |
1,623 |
1,638 |
1,575 |
1,577 |
-3.07% |
69,700 |
| 2024/10/1 |
1,589 |
1,633 |
1,585 |
1,627 |
+2.26% |
85,300 |
| 2024/9/30 |
1,589 |
1,606 |
1,575 |
1,591 |
-2.33% |
79,200 |
| 2024/9/27 |
1,632 |
1,645 |
1,621 |
1,629 |
-1.57% |
35,300 |
| 2024/9/26 |
1,635 |
1,660 |
1,625 |
1,655 |
+2.29% |
101,400 |
| 2024/9/25 |
1,624 |
1,625 |
1,606 |
1,618 |
-0.49% |
76,300 |
| 2024/9/24 |
1,626 |
1,640 |
1,615 |
1,626 |
+1.25% |
73,000 |
| 2024/9/20 |
1,629 |
1,635 |
1,606 |
1,606 |
-0.80% |
85,200 |
| 2024/9/19 |
1,620 |
1,630 |
1,608 |
1,619 |
+1.00% |
36,600 |
| 2024/9/18 |
1,610 |
1,624 |
1,581 |
1,603 |
+0.75% |
49,000 |
| 2024/9/17 |
1,608 |
1,608 |
1,569 |
1,591 |
+0.32% |
35,100 |
| 2024/9/13 |
1,601 |
1,610 |
1,583 |
1,586 |
-1.86% |
69,100 |
| 2024/9/12 |
1,609 |
1,649 |
1,609 |
1,616 |
+3.66% |
127,700 |
| 2024/9/11 |
1,592 |
1,603 |
1,552 |
1,559 |
-2.07% |
126,900 |
| 2024/9/10 |
1,609 |
1,614 |
1,588 |
1,592 |
-0.50% |
74,400 |
| 2024/9/9 |
1,555 |
1,601 |
1,537 |
1,600 |
+0.44% |
47,800 |
| 2024/9/6 |
1,595 |
1,622 |
1,584 |
1,593 |
-0.38% |
48,500 |
| 2024/9/5 |
1,601 |
1,628 |
1,585 |
1,599 |
-0.99% |
42,600 |
| 2024/9/4 |
1,599 |
1,644 |
1,598 |
1,615 |
-0.12% |
138,400 |
| 2024/9/3 |
1,620 |
1,635 |
1,613 |
1,617 |
-0.49% |
36,500 |
| 2024/9/2 |
1,651 |
1,667 |
1,612 |
1,625 |
-1.28% |
77,300 |
| 2024/8/30 |
1,627 |
1,657 |
1,625 |
1,646 |
+1.67% |
84,800 |
| 2024/8/29 |
1,634 |
1,650 |
1,615 |
1,619 |
-0.31% |
92,000 |
| 2024/8/28 |
1,629 |
1,664 |
1,621 |
1,624 |
+1.18% |
155,100 |
| 2024/8/27 |
1,569 |
1,615 |
1,547 |
1,605 |
+2.88% |
85,500 |
| 2024/8/26 |
1,569 |
1,582 |
1,533 |
1,560 |
-0.95% |
74,600 |
| 2024/8/23 |
1,541 |
1,584 |
1,531 |
1,575 |
+3.62% |
124,800 |
| 2024/8/22 |
1,487 |
1,521 |
1,477 |
1,520 |
+3.19% |
161,500 |
| 2024/8/21 |
1,477 |
1,498 |
1,473 |
1,473 |
-1.54% |
79,100 |
| 2024/8/20 |
1,500 |
1,509 |
1,489 |
1,496 |
+1.08% |
85,400 |
| 2024/8/19 |
1,515 |
1,519 |
1,476 |
1,480 |
-3.90% |
126,800 |
| 2024/8/16 |
1,526 |
1,543 |
1,511 |
1,540 |
+2.94% |
76,500 |
| 2024/8/15 |
1,550 |
1,550 |
1,490 |
1,496 |
-0.93% |
90,100 |
| 2024/8/14 |
1,517 |
1,529 |
1,483 |
1,510 |
+1.55% |
75,800 |
| 2024/8/13 |
1,462 |
1,530 |
1,420 |
1,487 |
+1.71% |
255,100 |
| 2024/8/9 |
1,480 |
1,505 |
1,449 |
1,462 |
+2.09% |
133,700 |
| 2024/8/8 |
1,416 |
1,450 |
1,412 |
1,432 |
-0.62% |
102,500 |
| 2024/8/7 |
1,460 |
1,501 |
1,419 |
1,441 |
-3.93% |
156,500 |
| 2024/8/6 |
1,469 |
1,500 |
1,399 |
1,500 |
+16.37% |
299,400 |
| 2024/8/5 |
1,396 |
1,409 |
1,200 |
1,289 |
-13.26% |
291,100 |
| 2024/8/2 |
1,512 |
1,530 |
1,474 |
1,486 |
-6.01% |
189,200 |
| 2024/8/1 |
1,664 |
1,664 |
1,571 |
1,581 |
-5.95% |
95,400 |
| 2024/7/31 |
1,638 |
1,688 |
1,610 |
1,681 |
+1.94% |
59,800 |
| 2024/7/30 |
1,650 |
1,654 |
1,631 |
1,649 |
-0.06% |
71,100 |
| 2024/7/29 |
1,619 |
1,665 |
1,619 |
1,650 |
+2.61% |
95,200 |
| 2024/7/26 |
1,620 |
1,624 |
1,587 |
1,608 |
+0.19% |
58,000 |
| 2024/7/25 |
1,621 |
1,626 |
1,581 |
1,605 |
-2.61% |
116,500 |
| 2024/7/24 |
1,700 |
1,713 |
1,643 |
1,648 |
-2.31% |
133,400 |
| 2024/7/23 |
1,664 |
1,697 |
1,664 |
1,687 |
+1.69% |
75,600 |
| 2024/7/22 |
1,684 |
1,684 |
1,637 |
1,659 |
-1.83% |
90,500 |
| 2024/7/19 |
1,683 |
1,699 |
1,671 |
1,690 |
+0.18% |
52,500 |
| 2024/7/18 |
1,671 |
1,714 |
1,661 |
1,687 |
+0.00% |
156,100 |
| 2024/7/17 |
1,771 |
1,779 |
1,682 |
1,687 |
-3.10% |
165,400 |
| 2024/7/16 |
1,698 |
1,759 |
1,697 |
1,741 |
+3.51% |
170,200 |
| 2024/7/12 |
1,650 |
1,690 |
1,641 |
1,682 |
+2.44% |
165,900 |
| 2024/7/11 |
1,610 |
1,649 |
1,610 |
1,642 |
+3.40% |
148,900 |
| 2024/7/10 |
1,608 |
1,608 |
1,584 |
1,588 |
-1.43% |
90,000 |
| 2024/7/9 |
1,607 |
1,624 |
1,605 |
1,611 |
+0.50% |
67,300 |
| 2024/7/8 |
1,614 |
1,620 |
1,595 |
1,603 |
-0.37% |
68,200 |
| 2024/7/5 |
1,643 |
1,643 |
1,609 |
1,609 |
-1.59% |
75,200 |
| 2024/7/4 |
1,641 |
1,652 |
1,629 |
1,635 |
-0.37% |
64,000 |
| 2024/7/3 |
1,640 |
1,647 |
1,622 |
1,641 |
+0.24% |
85,200 |
| 2024/7/2 |
1,669 |
1,673 |
1,631 |
1,637 |
-1.86% |
76,800 |
| 2024/7/1 |
1,637 |
1,669 |
1,637 |
1,668 |
+1.89% |
138,700 |
| 2024/6/28 |
1,666 |
1,666 |
1,628 |
1,637 |
-1.56% |
76,000 |
| 2024/6/27 |
1,652 |
1,665 |
1,649 |
1,663 |
+0.67% |
114,600 |
| 2024/6/26 |
1,635 |
1,662 |
1,635 |
1,652 |
+1.16% |
117,300 |
| 2024/6/25 |
1,642 |
1,649 |
1,623 |
1,633 |
+0.31% |
112,200 |
| 2024/6/24 |
1,619 |
1,631 |
1,595 |
1,628 |
+0.37% |
164,500 |
| 2024/6/21 |
1,650 |
1,650 |
1,580 |
1,622 |
-1.88% |
253,300 |
| 2024/6/20 |
1,635 |
1,659 |
1,626 |
1,653 |
+2.10% |
200,800 |
| 2024/6/19 |
1,601 |
1,637 |
1,595 |
1,619 |
+1.31% |
99,000 |
| 2024/6/18 |
1,602 |
1,619 |
1,595 |
1,598 |
+0.95% |
122,200 |
| 2024/6/17 |
1,633 |
1,641 |
1,574 |
1,583 |
-2.64% |
203,500 |
| 2024/6/14 |
1,566 |
1,626 |
1,566 |
1,626 |
+4.50% |
175,600 |
| 2024/6/13 |
1,633 |
1,643 |
1,527 |
1,556 |
-3.95% |
294,400 |
| 2024/6/12 |
1,608 |
1,620 |
1,580 |
1,620 |
+1.82% |
236,600 |
| 2024/6/11 |
1,610 |
1,618 |
1,587 |
1,591 |
+0.63% |
221,500 |
| 2024/6/10 |
1,506 |
1,581 |
1,500 |
1,581 |
+6.54% |
248,000 |
| 2024/6/7 |
1,500 |
1,502 |
1,480 |
1,484 |
-0.60% |
101,800 |
| 2024/6/6 |
1,490 |
1,500 |
1,474 |
1,493 |
+0.54% |
108,500 |
| 2024/6/5 |
1,540 |
1,540 |
1,485 |
1,485 |
-3.82% |
178,500 |
| 2024/6/4 |
1,520 |
1,544 |
1,512 |
1,544 |
+1.45% |
103,300 |
| 2024/6/3 |
1,526 |
1,548 |
1,515 |
1,522 |
+0.40% |
207,900 |
| 2024/5/31 |
1,548 |
1,575 |
1,516 |
1,516 |
-0.85% |
814,700 |
| 2024/5/30 |
1,502 |
1,536 |
1,501 |
1,529 |
+0.99% |
172,400 |
| 2024/5/29 |
1,531 |
1,544 |
1,509 |
1,514 |
-1.24% |
153,600 |
| 2024/5/28 |
1,559 |
1,572 |
1,531 |
1,533 |
-1.22% |
121,100 |
| 2024/5/27 |
1,550 |
1,559 |
1,545 |
1,552 |
+0.19% |
132,800 |
| 2024/5/24 |
1,547 |
1,571 |
1,545 |
1,549 |
-0.71% |
94,800 |
| 2024/5/23 |
1,556 |
1,564 |
1,541 |
1,560 |
+1.23% |
123,500 |
| 2024/5/22 |
1,570 |
1,570 |
1,541 |
1,541 |
-2.47% |
118,600 |
| 2024/5/21 |
1,605 |
1,621 |
1,580 |
1,580 |
-1.31% |
89,100 |
| 2024/5/20 |
1,595 |
1,618 |
1,590 |
1,601 |
+1.14% |
176,000 |
| 2024/5/17 |
1,583 |
1,592 |
1,570 |
1,583 |
+1.28% |
122,700 |
| 2024/5/16 |
1,545 |
1,578 |
1,545 |
1,563 |
+0.45% |
186,500 |
| 2024/5/15 |
1,564 |
1,576 |
1,540 |
1,556 |
-0.51% |
173,400 |
| 2024/5/14 |
1,523 |
1,570 |
1,518 |
1,564 |
-2.07% |
249,200 |
| 2024/5/13 |
1,558 |
1,640 |
1,550 |
1,597 |
-0.06% |
278,300 |
| 2024/5/10 |
1,567 |
1,598 |
1,554 |
1,598 |
+2.24% |
114,900 |
| 2024/5/9 |
1,575 |
1,587 |
1,558 |
1,563 |
+0.32% |
146,100 |
| 2024/5/8 |
1,600 |
1,610 |
1,546 |
1,558 |
-1.45% |
131,900 |
| 2024/5/7 |
1,590 |
1,592 |
1,570 |
1,581 |
+0.06% |
132,700 |
| 2024/5/2 |
1,575 |
1,593 |
1,573 |
1,580 |
+0.25% |
33,100 |
| 2024/5/1 |
1,574 |
1,590 |
1,568 |
1,576 |
-0.69% |
48,200 |
| 2024/4/30 |
1,565 |
1,600 |
1,563 |
1,587 |
+1.02% |
106,300 |
| 2024/4/26 |
1,585 |
1,587 |
1,560 |
1,571 |
-1.01% |
84,900 |
| 2024/4/25 |
1,567 |
1,597 |
1,558 |
1,587 |
+1.15% |
162,300 |
| 2024/4/24 |
1,569 |
1,583 |
1,561 |
1,569 |
-0.95% |
112,400 |
| 2024/4/23 |
1,579 |
1,609 |
1,571 |
1,584 |
+0.83% |
104,000 |
| 2024/4/22 |
1,563 |
1,578 |
1,545 |
1,571 |
+1.68% |
99,200 |
| 2024/4/19 |
1,550 |
1,564 |
1,516 |
1,545 |
-1.21% |
133,500 |
| 2024/4/18 |
1,546 |
1,566 |
1,541 |
1,564 |
+0.51% |
76,600 |
| 2024/4/17 |
1,573 |
1,576 |
1,534 |
1,556 |
-0.89% |
122,500 |
| 2024/4/16 |
1,597 |
1,605 |
1,568 |
1,570 |
-2.79% |
117,400 |
| 2024/4/15 |
1,585 |
1,615 |
1,585 |
1,615 |
+0.69% |
74,000 |
| 2024/4/12 |
1,614 |
1,620 |
1,602 |
1,604 |
-0.62% |
47,500 |
| 2024/4/11 |
1,600 |
1,628 |
1,584 |
1,614 |
-0.43% |
59,800 |
| 2024/4/10 |
1,599 |
1,651 |
1,599 |
1,621 |
+1.38% |
111,900 |
| 2024/4/9 |
1,600 |
1,604 |
1,580 |
1,599 |
+0.19% |
92,500 |
| 2024/4/8 |
1,591 |
1,606 |
1,573 |
1,596 |
+0.82% |
73,300 |
|
