| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
1,245 |
1,254 |
1,230 |
1,245 |
+1.88% |
206,000 |
| 2024/10/2 |
1,210 |
1,233 |
1,204 |
1,222 |
-0.16% |
178,900 |
| 2024/10/1 |
1,173 |
1,225 |
1,170 |
1,224 |
+5.06% |
243,600 |
| 2024/9/30 |
1,180 |
1,194 |
1,162 |
1,165 |
-3.48% |
186,300 |
| 2024/9/27 |
1,206 |
1,217 |
1,201 |
1,207 |
-1.23% |
173,100 |
| 2024/9/26 |
1,216 |
1,222 |
1,195 |
1,222 |
+0.74% |
236,900 |
| 2024/9/25 |
1,208 |
1,231 |
1,206 |
1,213 |
-0.98% |
326,300 |
| 2024/9/24 |
1,231 |
1,245 |
1,219 |
1,225 |
+0.57% |
332,700 |
| 2024/9/20 |
1,197 |
1,230 |
1,187 |
1,218 |
+2.96% |
345,500 |
| 2024/9/19 |
1,175 |
1,197 |
1,175 |
1,183 |
+1.55% |
115,800 |
| 2024/9/18 |
1,168 |
1,177 |
1,157 |
1,165 |
+1.30% |
145,400 |
| 2024/9/17 |
1,153 |
1,155 |
1,137 |
1,150 |
+1.23% |
163,300 |
| 2024/9/13 |
1,156 |
1,163 |
1,130 |
1,136 |
-2.82% |
270,000 |
| 2024/9/12 |
1,140 |
1,192 |
1,140 |
1,169 |
+3.36% |
327,400 |
| 2024/9/11 |
1,151 |
1,158 |
1,123 |
1,131 |
-0.96% |
316,700 |
| 2024/9/10 |
1,145 |
1,165 |
1,141 |
1,142 |
+0.35% |
208,700 |
| 2024/9/9 |
1,130 |
1,150 |
1,120 |
1,138 |
-1.73% |
223,300 |
| 2024/9/6 |
1,178 |
1,190 |
1,151 |
1,158 |
-1.36% |
195,200 |
| 2024/9/5 |
1,162 |
1,211 |
1,162 |
1,174 |
+1.12% |
362,700 |
| 2024/9/4 |
1,155 |
1,188 |
1,155 |
1,161 |
-1.78% |
245,600 |
| 2024/9/3 |
1,154 |
1,194 |
1,153 |
1,182 |
+2.52% |
226,600 |
| 2024/9/2 |
1,204 |
1,208 |
1,146 |
1,153 |
-4.55% |
397,200 |
| 2024/8/30 |
1,222 |
1,226 |
1,206 |
1,208 |
-1.63% |
972,600 |
| 2024/8/29 |
1,226 |
1,255 |
1,222 |
1,228 |
+0.16% |
185,200 |
| 2024/8/28 |
1,201 |
1,227 |
1,199 |
1,226 |
+1.32% |
143,300 |
| 2024/8/27 |
1,202 |
1,219 |
1,196 |
1,210 |
+0.67% |
114,800 |
| 2024/8/26 |
1,174 |
1,214 |
1,165 |
1,202 |
+2.04% |
212,700 |
| 2024/8/23 |
1,165 |
1,182 |
1,163 |
1,178 |
+1.20% |
125,500 |
| 2024/8/22 |
1,164 |
1,181 |
1,160 |
1,164 |
+0.00% |
150,300 |
| 2024/8/21 |
1,152 |
1,171 |
1,141 |
1,164 |
+1.04% |
211,900 |
| 2024/8/20 |
1,151 |
1,158 |
1,131 |
1,152 |
+0.00% |
352,100 |
| 2024/8/19 |
1,150 |
1,177 |
1,149 |
1,152 |
+0.70% |
346,700 |
| 2024/8/16 |
1,111 |
1,147 |
1,103 |
1,144 |
+5.83% |
444,200 |
| 2024/8/15 |
1,045 |
1,087 |
1,044 |
1,081 |
+3.35% |
284,600 |
| 2024/8/14 |
1,049 |
1,059 |
1,025 |
1,046 |
+1.16% |
271,600 |
| 2024/8/13 |
1,020 |
1,043 |
1,012 |
1,034 |
+1.47% |
281,000 |
| 2024/8/9 |
1,071 |
1,077 |
991 |
1,019 |
-4.05% |
512,800 |
| 2024/8/8 |
1,028 |
1,072 |
1,009 |
1,062 |
+2.12% |
337,900 |
| 2024/8/7 |
980 |
1,067 |
973 |
1,040 |
+0.78% |
667,600 |
| 2024/8/6 |
1,037 |
1,124 |
980 |
1,032 |
+5.63% |
1,123,800 |
| 2024/8/5 |
1,082 |
1,084 |
970 |
977 |
-15.92% |
873,400 |
| 2024/8/2 |
1,199 |
1,204 |
1,157 |
1,162 |
-4.91% |
616,500 |
| 2024/8/1 |
1,250 |
1,250 |
1,202 |
1,222 |
-3.02% |
336,900 |
| 2024/7/31 |
1,242 |
1,260 |
1,229 |
1,260 |
+1.61% |
174,900 |
| 2024/7/30 |
1,240 |
1,242 |
1,227 |
1,240 |
+0.16% |
143,700 |
| 2024/7/29 |
1,239 |
1,253 |
1,233 |
1,238 |
+0.98% |
151,200 |
| 2024/7/26 |
1,228 |
1,252 |
1,226 |
1,226 |
+0.16% |
216,300 |
| 2024/7/25 |
1,226 |
1,245 |
1,215 |
1,224 |
-0.33% |
309,400 |
| 2024/7/24 |
1,270 |
1,272 |
1,228 |
1,228 |
-4.29% |
499,700 |
| 2024/7/23 |
1,260 |
1,288 |
1,256 |
1,283 |
+2.23% |
265,200 |
| 2024/7/22 |
1,276 |
1,279 |
1,252 |
1,255 |
-1.65% |
351,800 |
| 2024/7/19 |
1,307 |
1,309 |
1,273 |
1,276 |
-2.52% |
493,800 |
| 2024/7/18 |
1,310 |
1,336 |
1,309 |
1,309 |
-1.43% |
341,400 |
| 2024/7/17 |
1,306 |
1,336 |
1,299 |
1,328 |
+2.31% |
485,800 |
| 2024/7/16 |
1,316 |
1,323 |
1,285 |
1,298 |
-1.22% |
555,800 |
| 2024/7/12 |
1,313 |
1,350 |
1,308 |
1,314 |
-0.76% |
397,500 |
| 2024/7/11 |
1,320 |
1,347 |
1,309 |
1,324 |
+0.76% |
283,200 |
| 2024/7/10 |
1,308 |
1,315 |
1,300 |
1,314 |
-0.08% |
310,500 |
| 2024/7/9 |
1,349 |
1,383 |
1,305 |
1,315 |
-2.52% |
656,100 |
| 2024/7/8 |
1,400 |
1,421 |
1,346 |
1,349 |
-0.37% |
846,300 |
| 2024/7/5 |
1,414 |
1,414 |
1,346 |
1,354 |
-4.04% |
597,900 |
| 2024/7/4 |
1,402 |
1,416 |
1,390 |
1,411 |
+0.71% |
126,800 |
| 2024/7/3 |
1,367 |
1,403 |
1,364 |
1,401 |
+2.56% |
237,400 |
| 2024/7/2 |
1,391 |
1,402 |
1,360 |
1,366 |
-2.08% |
285,600 |
| 2024/7/1 |
1,426 |
1,426 |
1,390 |
1,395 |
-2.04% |
193,300 |
| 2024/6/28 |
1,455 |
1,456 |
1,404 |
1,424 |
-2.20% |
281,400 |
| 2024/6/27 |
1,465 |
1,481 |
1,451 |
1,456 |
-0.48% |
142,300 |
| 2024/6/26 |
1,445 |
1,472 |
1,443 |
1,463 |
+1.32% |
172,800 |
| 2024/6/25 |
1,386 |
1,444 |
1,386 |
1,444 |
+4.03% |
184,100 |
| 2024/6/24 |
1,390 |
1,398 |
1,378 |
1,388 |
+0.36% |
129,400 |
| 2024/6/21 |
1,411 |
1,412 |
1,380 |
1,383 |
-1.98% |
156,900 |
| 2024/6/20 |
1,419 |
1,437 |
1,389 |
1,411 |
-1.26% |
151,600 |
| 2024/6/19 |
1,419 |
1,451 |
1,412 |
1,429 |
+1.42% |
210,300 |
| 2024/6/18 |
1,379 |
1,440 |
1,364 |
1,409 |
+4.06% |
265,400 |
| 2024/6/17 |
1,382 |
1,389 |
1,354 |
1,354 |
-2.94% |
144,300 |
| 2024/6/14 |
1,373 |
1,409 |
1,373 |
1,395 |
+0.00% |
153,000 |
| 2024/6/13 |
1,408 |
1,423 |
1,390 |
1,395 |
-0.92% |
148,700 |
| 2024/6/12 |
1,373 |
1,410 |
1,373 |
1,408 |
+1.96% |
117,500 |
| 2024/6/11 |
1,388 |
1,396 |
1,378 |
1,381 |
-0.29% |
87,900 |
| 2024/6/10 |
1,392 |
1,404 |
1,379 |
1,385 |
+0.22% |
101,800 |
| 2024/6/7 |
1,368 |
1,390 |
1,368 |
1,382 |
+1.02% |
103,100 |
| 2024/6/6 |
1,378 |
1,384 |
1,352 |
1,368 |
+0.59% |
146,000 |
| 2024/6/5 |
1,387 |
1,394 |
1,358 |
1,360 |
-3.20% |
117,900 |
| 2024/6/4 |
1,378 |
1,414 |
1,373 |
1,405 |
+1.37% |
160,100 |
| 2024/6/3 |
1,371 |
1,400 |
1,357 |
1,386 |
+2.06% |
198,800 |
| 2024/5/31 |
1,331 |
1,365 |
1,325 |
1,358 |
+2.03% |
217,100 |
| 2024/5/30 |
1,310 |
1,331 |
1,300 |
1,331 |
+0.76% |
211,200 |
| 2024/5/29 |
1,403 |
1,410 |
1,313 |
1,321 |
-5.98% |
457,000 |
| 2024/5/28 |
1,355 |
1,405 |
1,355 |
1,405 |
+3.69% |
325,900 |
| 2024/5/27 |
1,295 |
1,356 |
1,286 |
1,355 |
+4.15% |
284,500 |
| 2024/5/24 |
1,321 |
1,322 |
1,295 |
1,301 |
-2.62% |
320,600 |
| 2024/5/23 |
1,303 |
1,350 |
1,300 |
1,336 |
+2.22% |
363,600 |
| 2024/5/22 |
1,351 |
1,359 |
1,307 |
1,307 |
-3.33% |
416,800 |
| 2024/5/21 |
1,350 |
1,367 |
1,339 |
1,352 |
-0.59% |
284,600 |
| 2024/5/20 |
1,383 |
1,393 |
1,358 |
1,360 |
-1.09% |
250,300 |
| 2024/5/17 |
1,380 |
1,408 |
1,367 |
1,375 |
-1.15% |
236,800 |
| 2024/5/16 |
1,400 |
1,400 |
1,360 |
1,391 |
-1.77% |
389,300 |
| 2024/5/15 |
1,463 |
1,463 |
1,404 |
1,416 |
-3.34% |
284,900 |
| 2024/5/14 |
1,500 |
1,514 |
1,456 |
1,465 |
-1.35% |
358,400 |
| 2024/5/13 |
1,416 |
1,493 |
1,388 |
1,485 |
+5.92% |
463,400 |
| 2024/5/10 |
1,379 |
1,428 |
1,373 |
1,402 |
+2.64% |
530,800 |
| 2024/5/9 |
1,419 |
1,457 |
1,363 |
1,366 |
-3.19% |
747,800 |
| 2024/5/8 |
1,507 |
1,555 |
1,365 |
1,411 |
-6.37% |
1,492,800 |
| 2024/5/7 |
1,549 |
1,549 |
1,495 |
1,507 |
-1.82% |
446,100 |
| 2024/5/2 |
1,542 |
1,546 |
1,521 |
1,535 |
-0.45% |
196,700 |
| 2024/5/1 |
1,529 |
1,547 |
1,516 |
1,542 |
+0.00% |
139,800 |
| 2024/4/30 |
1,520 |
1,554 |
1,520 |
1,542 |
+2.66% |
212,700 |
| 2024/4/26 |
1,486 |
1,516 |
1,473 |
1,502 |
+1.49% |
205,300 |
| 2024/4/25 |
1,471 |
1,492 |
1,460 |
1,480 |
+0.61% |
147,900 |
| 2024/4/24 |
1,468 |
1,496 |
1,467 |
1,471 |
+1.59% |
170,300 |
| 2024/4/23 |
1,431 |
1,471 |
1,430 |
1,448 |
+1.05% |
163,700 |
| 2024/4/22 |
1,436 |
1,448 |
1,420 |
1,433 |
+0.70% |
241,100 |
| 2024/4/19 |
1,486 |
1,492 |
1,422 |
1,423 |
-4.05% |
213,600 |
| 2024/4/18 |
1,443 |
1,487 |
1,440 |
1,483 |
+1.78% |
187,400 |
| 2024/4/17 |
1,452 |
1,483 |
1,425 |
1,457 |
+0.41% |
162,000 |
| 2024/4/16 |
1,463 |
1,470 |
1,436 |
1,451 |
-1.89% |
187,500 |
| 2024/4/15 |
1,479 |
1,491 |
1,462 |
1,479 |
-0.80% |
141,500 |
| 2024/4/12 |
1,477 |
1,506 |
1,477 |
1,491 |
+1.08% |
170,100 |
| 2024/4/11 |
1,473 |
1,494 |
1,466 |
1,475 |
-0.67% |
144,100 |
| 2024/4/10 |
1,466 |
1,500 |
1,461 |
1,485 |
+2.34% |
262,000 |
| 2024/4/9 |
1,452 |
1,465 |
1,445 |
1,451 |
+0.14% |
144,500 |
| 2024/4/8 |
1,451 |
1,467 |
1,440 |
1,449 |
-0.07% |
182,200 |
| 2024/4/5 |
1,414 |
1,455 |
1,413 |
1,450 |
+1.54% |
173,300 |
|
