| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,084 |
1,089 |
1,056 |
1,060 |
-1.49% |
184,800 |
| 2024/10/3 |
1,067 |
1,083 |
1,055 |
1,076 |
+3.56% |
193,800 |
| 2024/10/2 |
1,051 |
1,056 |
1,036 |
1,039 |
-2.72% |
186,300 |
| 2024/10/1 |
1,061 |
1,081 |
1,053 |
1,068 |
+2.20% |
298,600 |
| 2024/9/30 |
1,038 |
1,060 |
1,038 |
1,045 |
-4.74% |
236,000 |
| 2024/9/27 |
1,070 |
1,097 |
1,069 |
1,097 |
+3.30% |
234,100 |
| 2024/9/26 |
1,045 |
1,062 |
1,041 |
1,062 |
+2.41% |
154,300 |
| 2024/9/25 |
1,030 |
1,049 |
1,020 |
1,037 |
+1.77% |
370,200 |
| 2024/9/24 |
1,044 |
1,044 |
1,018 |
1,019 |
-2.39% |
327,500 |
| 2024/9/20 |
1,072 |
1,090 |
1,041 |
1,044 |
-3.60% |
518,900 |
| 2024/9/19 |
1,084 |
1,091 |
1,072 |
1,083 |
+2.17% |
102,200 |
| 2024/9/18 |
1,068 |
1,069 |
1,050 |
1,060 |
+1.05% |
98,400 |
| 2024/9/17 |
1,059 |
1,065 |
1,030 |
1,049 |
-0.76% |
163,200 |
| 2024/9/13 |
1,065 |
1,076 |
1,057 |
1,057 |
-1.58% |
105,500 |
| 2024/9/12 |
1,081 |
1,086 |
1,061 |
1,074 |
+2.68% |
183,100 |
| 2024/9/11 |
1,071 |
1,073 |
1,034 |
1,046 |
-2.52% |
252,600 |
| 2024/9/10 |
1,108 |
1,111 |
1,068 |
1,073 |
-0.46% |
200,300 |
| 2024/9/9 |
1,068 |
1,079 |
1,053 |
1,078 |
-2.09% |
283,200 |
| 2024/9/6 |
1,119 |
1,119 |
1,086 |
1,101 |
-0.81% |
231,200 |
| 2024/9/5 |
1,129 |
1,143 |
1,106 |
1,110 |
-2.12% |
249,100 |
| 2024/9/4 |
1,149 |
1,161 |
1,132 |
1,134 |
-6.67% |
403,300 |
| 2024/9/3 |
1,212 |
1,230 |
1,207 |
1,215 |
+0.25% |
103,500 |
| 2024/9/2 |
1,233 |
1,234 |
1,203 |
1,212 |
+1.00% |
121,600 |
| 2024/8/30 |
1,192 |
1,204 |
1,185 |
1,200 |
+0.84% |
129,800 |
| 2024/8/29 |
1,191 |
1,208 |
1,184 |
1,190 |
-1.73% |
128,300 |
| 2024/8/28 |
1,211 |
1,213 |
1,185 |
1,211 |
-0.66% |
161,700 |
| 2024/8/27 |
1,215 |
1,219 |
1,197 |
1,219 |
+0.33% |
172,900 |
| 2024/8/26 |
1,248 |
1,248 |
1,209 |
1,215 |
-2.88% |
177,200 |
| 2024/8/23 |
1,275 |
1,278 |
1,241 |
1,251 |
-1.96% |
95,500 |
| 2024/8/22 |
1,270 |
1,286 |
1,266 |
1,276 |
+1.11% |
152,700 |
| 2024/8/21 |
1,270 |
1,279 |
1,255 |
1,262 |
-2.92% |
147,100 |
| 2024/8/20 |
1,289 |
1,312 |
1,287 |
1,300 |
+3.26% |
211,400 |
| 2024/8/19 |
1,272 |
1,287 |
1,259 |
1,259 |
-2.02% |
207,500 |
| 2024/8/16 |
1,282 |
1,292 |
1,270 |
1,285 |
+4.64% |
279,200 |
| 2024/8/15 |
1,225 |
1,242 |
1,209 |
1,228 |
+0.90% |
190,200 |
| 2024/8/14 |
1,190 |
1,227 |
1,186 |
1,217 |
+3.75% |
202,500 |
| 2024/8/13 |
1,132 |
1,174 |
1,128 |
1,173 |
+4.08% |
239,000 |
| 2024/8/9 |
1,150 |
1,163 |
1,096 |
1,127 |
+0.81% |
407,100 |
| 2024/8/8 |
1,116 |
1,143 |
1,071 |
1,118 |
-7.30% |
1,070,000 |
| 2024/8/7 |
1,154 |
1,245 |
1,144 |
1,206 |
+0.25% |
458,300 |
| 2024/8/6 |
1,186 |
1,236 |
1,156 |
1,203 |
+6.84% |
375,600 |
| 2024/8/5 |
1,232 |
1,251 |
1,111 |
1,126 |
-13.52% |
643,700 |
| 2024/8/2 |
1,332 |
1,339 |
1,295 |
1,302 |
-7.07% |
382,200 |
| 2024/8/1 |
1,463 |
1,463 |
1,393 |
1,401 |
-4.56% |
315,100 |
| 2024/7/31 |
1,410 |
1,469 |
1,406 |
1,468 |
+2.66% |
240,100 |
| 2024/7/30 |
1,422 |
1,433 |
1,403 |
1,430 |
-0.63% |
228,800 |
| 2024/7/29 |
1,440 |
1,455 |
1,421 |
1,439 |
+2.35% |
223,300 |
| 2024/7/26 |
1,412 |
1,437 |
1,406 |
1,406 |
+0.21% |
249,900 |
| 2024/7/25 |
1,457 |
1,473 |
1,403 |
1,403 |
-5.65% |
401,900 |
| 2024/7/24 |
1,545 |
1,551 |
1,487 |
1,487 |
-4.50% |
281,900 |
| 2024/7/23 |
1,560 |
1,597 |
1,553 |
1,557 |
+0.26% |
183,900 |
| 2024/7/22 |
1,617 |
1,622 |
1,551 |
1,553 |
-4.61% |
510,000 |
| 2024/7/19 |
1,631 |
1,653 |
1,622 |
1,628 |
-0.12% |
136,800 |
| 2024/7/18 |
1,642 |
1,663 |
1,623 |
1,630 |
-2.86% |
258,500 |
| 2024/7/17 |
1,712 |
1,714 |
1,667 |
1,678 |
-1.64% |
365,400 |
| 2024/7/16 |
1,630 |
1,726 |
1,619 |
1,706 |
+5.50% |
496,900 |
| 2024/7/12 |
1,646 |
1,675 |
1,600 |
1,617 |
-3.69% |
389,000 |
| 2024/7/11 |
1,618 |
1,679 |
1,616 |
1,679 |
+4.68% |
431,100 |
| 2024/7/10 |
1,630 |
1,630 |
1,585 |
1,604 |
-1.17% |
253,000 |
| 2024/7/9 |
1,640 |
1,663 |
1,616 |
1,623 |
-0.12% |
188,300 |
| 2024/7/8 |
1,620 |
1,647 |
1,611 |
1,625 |
+0.00% |
94,200 |
| 2024/7/5 |
1,672 |
1,674 |
1,616 |
1,625 |
-1.99% |
256,700 |
| 2024/7/4 |
1,650 |
1,666 |
1,635 |
1,658 |
+0.79% |
122,200 |
| 2024/7/3 |
1,616 |
1,651 |
1,604 |
1,645 |
+2.17% |
139,300 |
| 2024/7/2 |
1,625 |
1,635 |
1,590 |
1,610 |
-0.80% |
267,300 |
| 2024/7/1 |
1,663 |
1,676 |
1,623 |
1,623 |
-0.73% |
176,900 |
| 2024/6/28 |
1,660 |
1,660 |
1,623 |
1,635 |
-0.61% |
131,200 |
| 2024/6/27 |
1,615 |
1,663 |
1,613 |
1,645 |
+1.61% |
176,400 |
| 2024/6/26 |
1,688 |
1,688 |
1,613 |
1,619 |
-3.63% |
267,500 |
| 2024/6/25 |
1,627 |
1,682 |
1,622 |
1,680 |
+3.13% |
238,100 |
| 2024/6/24 |
1,571 |
1,666 |
1,567 |
1,629 |
+4.02% |
326,800 |
| 2024/6/21 |
1,597 |
1,610 |
1,562 |
1,566 |
-1.88% |
356,500 |
| 2024/6/20 |
1,636 |
1,650 |
1,593 |
1,596 |
-2.15% |
220,300 |
| 2024/6/19 |
1,718 |
1,718 |
1,623 |
1,631 |
-5.12% |
372,800 |
| 2024/6/18 |
1,602 |
1,719 |
1,602 |
1,719 |
+8.87% |
481,700 |
| 2024/6/17 |
1,595 |
1,601 |
1,565 |
1,579 |
-1.80% |
177,900 |
| 2024/6/14 |
1,561 |
1,613 |
1,561 |
1,608 |
+1.71% |
145,800 |
| 2024/6/13 |
1,601 |
1,612 |
1,553 |
1,581 |
-0.88% |
212,200 |
| 2024/6/12 |
1,576 |
1,645 |
1,576 |
1,595 |
+0.57% |
160,800 |
| 2024/6/11 |
1,606 |
1,610 |
1,576 |
1,586 |
-1.06% |
119,200 |
| 2024/6/10 |
1,599 |
1,615 |
1,595 |
1,603 |
+0.82% |
105,700 |
| 2024/6/7 |
1,603 |
1,616 |
1,578 |
1,590 |
-0.81% |
79,900 |
| 2024/6/6 |
1,656 |
1,660 |
1,602 |
1,603 |
-2.20% |
152,900 |
| 2024/6/5 |
1,662 |
1,685 |
1,633 |
1,639 |
-2.79% |
133,500 |
| 2024/6/4 |
1,710 |
1,714 |
1,669 |
1,686 |
-1.23% |
192,300 |
| 2024/6/3 |
1,658 |
1,717 |
1,631 |
1,707 |
+4.28% |
268,300 |
| 2024/5/31 |
1,605 |
1,637 |
1,601 |
1,637 |
+3.35% |
289,900 |
| 2024/5/30 |
1,528 |
1,596 |
1,521 |
1,584 |
+2.13% |
141,100 |
| 2024/5/29 |
1,540 |
1,581 |
1,520 |
1,551 |
+0.58% |
190,800 |
| 2024/5/28 |
1,557 |
1,568 |
1,538 |
1,542 |
-1.28% |
124,100 |
| 2024/5/27 |
1,595 |
1,610 |
1,553 |
1,562 |
-1.95% |
114,700 |
| 2024/5/24 |
1,562 |
1,614 |
1,556 |
1,593 |
-0.06% |
111,900 |
| 2024/5/23 |
1,600 |
1,611 |
1,570 |
1,594 |
+0.95% |
126,500 |
| 2024/5/22 |
1,569 |
1,589 |
1,559 |
1,579 |
+1.28% |
112,300 |
| 2024/5/21 |
1,577 |
1,585 |
1,551 |
1,559 |
-0.45% |
131,800 |
| 2024/5/20 |
1,575 |
1,584 |
1,553 |
1,566 |
-0.38% |
148,600 |
| 2024/5/17 |
1,557 |
1,612 |
1,557 |
1,572 |
-1.13% |
152,200 |
| 2024/5/16 |
1,590 |
1,603 |
1,574 |
1,590 |
-0.75% |
133,200 |
| 2024/5/15 |
1,601 |
1,620 |
1,576 |
1,602 |
-0.80% |
155,200 |
| 2024/5/14 |
1,658 |
1,665 |
1,597 |
1,615 |
-1.82% |
179,700 |
| 2024/5/13 |
1,658 |
1,735 |
1,597 |
1,645 |
+1.67% |
398,900 |
| 2024/5/10 |
1,601 |
1,633 |
1,585 |
1,618 |
-0.37% |
213,800 |
| 2024/5/9 |
1,635 |
1,636 |
1,598 |
1,624 |
-0.73% |
133,700 |
| 2024/5/8 |
1,633 |
1,644 |
1,619 |
1,636 |
+0.18% |
124,200 |
| 2024/5/7 |
1,615 |
1,653 |
1,613 |
1,633 |
+2.83% |
249,700 |
| 2024/5/2 |
1,595 |
1,608 |
1,580 |
1,588 |
-0.44% |
136,300 |
| 2024/5/1 |
1,598 |
1,606 |
1,579 |
1,595 |
-0.19% |
171,200 |
| 2024/4/30 |
1,559 |
1,601 |
1,555 |
1,598 |
+3.43% |
174,200 |
| 2024/4/26 |
1,539 |
1,552 |
1,500 |
1,545 |
+0.91% |
164,900 |
| 2024/4/25 |
1,489 |
1,536 |
1,483 |
1,531 |
+2.34% |
220,100 |
| 2024/4/24 |
1,466 |
1,529 |
1,466 |
1,496 |
+4.91% |
340,400 |
| 2024/4/23 |
1,459 |
1,459 |
1,423 |
1,426 |
-1.52% |
86,100 |
| 2024/4/22 |
1,443 |
1,453 |
1,412 |
1,448 |
+1.90% |
108,600 |
| 2024/4/19 |
1,484 |
1,484 |
1,404 |
1,421 |
-5.20% |
280,800 |
| 2024/4/18 |
1,453 |
1,512 |
1,453 |
1,499 |
+3.17% |
176,900 |
| 2024/4/17 |
1,475 |
1,477 |
1,436 |
1,453 |
+0.41% |
101,400 |
| 2024/4/16 |
1,471 |
1,472 |
1,443 |
1,447 |
-2.82% |
122,700 |
| 2024/4/15 |
1,454 |
1,489 |
1,454 |
1,489 |
+1.64% |
81,700 |
| 2024/4/12 |
1,496 |
1,503 |
1,461 |
1,465 |
-2.01% |
109,900 |
| 2024/4/11 |
1,478 |
1,499 |
1,468 |
1,495 |
-0.20% |
66,700 |
| 2024/4/10 |
1,496 |
1,515 |
1,491 |
1,498 |
+0.88% |
102,700 |
| 2024/4/9 |
1,479 |
1,485 |
1,468 |
1,485 |
+0.61% |
71,000 |
| 2024/4/8 |
1,490 |
1,501 |
1,467 |
1,476 |
-0.81% |
104,800 |
|
