| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
1,230 |
1,245 |
1,217 |
1,235 |
+1.40% |
519,000 |
| 2024/9/19 |
1,225 |
1,233 |
1,213 |
1,218 |
+0.50% |
128,600 |
| 2024/9/18 |
1,215 |
1,220 |
1,198 |
1,212 |
+0.58% |
136,700 |
| 2024/9/17 |
1,208 |
1,208 |
1,190 |
1,205 |
+0.75% |
165,500 |
| 2024/9/13 |
1,213 |
1,213 |
1,193 |
1,196 |
-1.32% |
195,100 |
| 2024/9/12 |
1,217 |
1,229 |
1,208 |
1,212 |
+1.85% |
143,400 |
| 2024/9/11 |
1,200 |
1,218 |
1,185 |
1,190 |
-0.83% |
186,400 |
| 2024/9/10 |
1,192 |
1,211 |
1,192 |
1,200 |
+1.52% |
145,000 |
| 2024/9/9 |
1,201 |
1,206 |
1,182 |
1,182 |
-3.75% |
162,500 |
| 2024/9/6 |
1,240 |
1,250 |
1,219 |
1,228 |
-1.29% |
171,000 |
| 2024/9/5 |
1,220 |
1,244 |
1,211 |
1,244 |
+0.97% |
200,900 |
| 2024/9/4 |
1,227 |
1,246 |
1,218 |
1,232 |
-1.91% |
192,900 |
| 2024/9/3 |
1,244 |
1,257 |
1,237 |
1,256 |
+0.72% |
157,600 |
| 2024/9/2 |
1,270 |
1,271 |
1,232 |
1,247 |
-0.87% |
249,800 |
| 2024/8/30 |
1,229 |
1,264 |
1,229 |
1,258 |
+2.61% |
164,300 |
| 2024/8/29 |
1,211 |
1,235 |
1,211 |
1,226 |
+1.32% |
127,400 |
| 2024/8/28 |
1,204 |
1,213 |
1,199 |
1,210 |
+0.17% |
58,000 |
| 2024/8/27 |
1,206 |
1,220 |
1,199 |
1,208 |
-0.58% |
78,300 |
| 2024/8/26 |
1,201 |
1,217 |
1,199 |
1,215 |
+1.17% |
75,800 |
| 2024/8/23 |
1,215 |
1,216 |
1,201 |
1,201 |
-0.58% |
70,100 |
| 2024/8/22 |
1,211 |
1,214 |
1,197 |
1,208 |
+0.00% |
53,900 |
| 2024/8/21 |
1,206 |
1,221 |
1,206 |
1,208 |
-0.82% |
68,700 |
| 2024/8/20 |
1,210 |
1,221 |
1,201 |
1,218 |
+1.33% |
143,100 |
| 2024/8/19 |
1,205 |
1,219 |
1,196 |
1,202 |
-0.33% |
195,500 |
| 2024/8/16 |
1,219 |
1,229 |
1,197 |
1,206 |
+1.43% |
191,000 |
| 2024/8/15 |
1,206 |
1,214 |
1,189 |
1,189 |
-2.06% |
152,900 |
| 2024/8/14 |
1,250 |
1,250 |
1,204 |
1,214 |
-2.65% |
187,800 |
| 2024/8/13 |
1,240 |
1,262 |
1,205 |
1,247 |
+13.36% |
387,900 |
| 2024/8/9 |
1,114 |
1,114 |
1,074 |
1,100 |
+1.48% |
242,300 |
| 2024/8/8 |
1,081 |
1,106 |
1,074 |
1,084 |
-1.90% |
123,800 |
| 2024/8/7 |
1,081 |
1,129 |
1,076 |
1,105 |
-0.09% |
215,600 |
| 2024/8/6 |
1,066 |
1,129 |
1,066 |
1,106 |
+11.60% |
273,600 |
| 2024/8/5 |
1,050 |
1,071 |
980 |
991 |
-12.53% |
185,000 |
| 2024/8/2 |
1,183 |
1,187 |
1,130 |
1,133 |
-6.13% |
173,200 |
| 2024/8/1 |
1,232 |
1,232 |
1,198 |
1,207 |
-3.29% |
137,100 |
| 2024/7/31 |
1,220 |
1,251 |
1,219 |
1,248 |
+1.55% |
90,500 |
| 2024/7/30 |
1,247 |
1,247 |
1,216 |
1,229 |
+0.00% |
127,700 |
| 2024/7/29 |
1,228 |
1,235 |
1,218 |
1,229 |
+0.57% |
121,500 |
| 2024/7/26 |
1,229 |
1,234 |
1,217 |
1,222 |
-0.57% |
78,800 |
| 2024/7/25 |
1,243 |
1,245 |
1,224 |
1,229 |
-1.60% |
157,600 |
| 2024/7/24 |
1,273 |
1,277 |
1,248 |
1,249 |
-2.73% |
113,500 |
| 2024/7/23 |
1,293 |
1,295 |
1,280 |
1,284 |
+0.31% |
62,200 |
| 2024/7/22 |
1,293 |
1,293 |
1,275 |
1,280 |
-1.08% |
108,600 |
| 2024/7/19 |
1,298 |
1,304 |
1,289 |
1,294 |
-0.46% |
68,800 |
| 2024/7/18 |
1,294 |
1,319 |
1,294 |
1,300 |
-0.91% |
81,800 |
| 2024/7/17 |
1,325 |
1,330 |
1,310 |
1,312 |
-0.68% |
77,500 |
| 2024/7/16 |
1,311 |
1,330 |
1,311 |
1,321 |
+1.30% |
138,800 |
| 2024/7/12 |
1,306 |
1,319 |
1,299 |
1,304 |
-0.38% |
149,600 |
| 2024/7/11 |
1,322 |
1,330 |
1,309 |
1,309 |
+0.15% |
182,300 |
| 2024/7/10 |
1,304 |
1,308 |
1,297 |
1,307 |
-0.08% |
137,300 |
| 2024/7/9 |
1,291 |
1,311 |
1,285 |
1,308 |
+2.03% |
113,600 |
| 2024/7/8 |
1,275 |
1,286 |
1,270 |
1,282 |
+0.55% |
142,600 |
| 2024/7/5 |
1,325 |
1,325 |
1,275 |
1,275 |
-3.12% |
102,600 |
| 2024/7/4 |
1,322 |
1,323 |
1,311 |
1,316 |
-0.53% |
79,200 |
| 2024/7/3 |
1,309 |
1,323 |
1,301 |
1,323 |
+2.16% |
167,400 |
| 2024/7/2 |
1,292 |
1,303 |
1,286 |
1,295 |
-0.46% |
152,200 |
| 2024/7/1 |
1,319 |
1,323 |
1,291 |
1,301 |
-0.46% |
151,500 |
| 2024/6/28 |
1,296 |
1,307 |
1,296 |
1,307 |
+1.08% |
120,300 |
| 2024/6/27 |
1,281 |
1,293 |
1,280 |
1,293 |
+1.09% |
134,500 |
| 2024/6/26 |
1,265 |
1,283 |
1,264 |
1,279 |
+0.31% |
102,500 |
| 2024/6/25 |
1,270 |
1,279 |
1,251 |
1,275 |
+1.11% |
120,300 |
| 2024/6/24 |
1,239 |
1,267 |
1,236 |
1,261 |
+3.11% |
165,800 |
| 2024/6/21 |
1,239 |
1,239 |
1,219 |
1,223 |
-0.49% |
364,700 |
| 2024/6/20 |
1,227 |
1,236 |
1,227 |
1,229 |
-0.65% |
161,000 |
| 2024/6/19 |
1,230 |
1,239 |
1,225 |
1,237 |
+0.98% |
100,600 |
| 2024/6/18 |
1,225 |
1,233 |
1,213 |
1,225 |
+0.16% |
71,600 |
| 2024/6/17 |
1,237 |
1,237 |
1,209 |
1,223 |
-1.69% |
117,800 |
| 2024/6/14 |
1,219 |
1,244 |
1,214 |
1,244 |
+1.88% |
153,400 |
| 2024/6/13 |
1,243 |
1,243 |
1,214 |
1,221 |
-2.16% |
113,600 |
| 2024/6/12 |
1,251 |
1,273 |
1,229 |
1,248 |
-0.48% |
128,300 |
| 2024/6/11 |
1,273 |
1,280 |
1,251 |
1,254 |
-1.49% |
163,700 |
| 2024/6/10 |
1,266 |
1,285 |
1,264 |
1,273 |
+1.43% |
165,800 |
| 2024/6/7 |
1,207 |
1,261 |
1,207 |
1,255 |
+3.38% |
167,100 |
| 2024/6/6 |
1,209 |
1,214 |
1,197 |
1,214 |
+0.58% |
153,800 |
| 2024/6/5 |
1,215 |
1,215 |
1,196 |
1,207 |
-1.15% |
142,500 |
| 2024/6/4 |
1,221 |
1,224 |
1,198 |
1,221 |
-1.05% |
262,900 |
| 2024/6/3 |
1,249 |
1,263 |
1,230 |
1,234 |
-1.04% |
400,700 |
| 2024/5/31 |
1,218 |
1,247 |
1,209 |
1,247 |
+3.49% |
185,100 |
| 2024/5/30 |
1,182 |
1,205 |
1,174 |
1,205 |
+1.43% |
122,000 |
| 2024/5/29 |
1,182 |
1,196 |
1,180 |
1,188 |
+0.17% |
80,700 |
| 2024/5/28 |
1,187 |
1,196 |
1,185 |
1,186 |
+0.25% |
99,100 |
| 2024/5/27 |
1,171 |
1,184 |
1,157 |
1,183 |
+0.94% |
84,300 |
| 2024/5/24 |
1,185 |
1,185 |
1,169 |
1,172 |
-1.76% |
130,800 |
| 2024/5/23 |
1,195 |
1,205 |
1,174 |
1,193 |
-0.17% |
114,900 |
| 2024/5/22 |
1,193 |
1,202 |
1,187 |
1,195 |
-0.58% |
104,800 |
| 2024/5/21 |
1,209 |
1,215 |
1,200 |
1,202 |
+0.08% |
73,200 |
| 2024/5/20 |
1,187 |
1,216 |
1,187 |
1,201 |
+1.18% |
88,900 |
| 2024/5/17 |
1,171 |
1,188 |
1,156 |
1,187 |
+0.76% |
73,600 |
| 2024/5/16 |
1,186 |
1,189 |
1,171 |
1,178 |
-0.84% |
218,000 |
| 2024/5/15 |
1,192 |
1,205 |
1,178 |
1,188 |
+0.34% |
149,300 |
| 2024/5/14 |
1,190 |
1,199 |
1,172 |
1,184 |
-1.00% |
143,700 |
| 2024/5/13 |
1,200 |
1,206 |
1,193 |
1,196 |
-0.33% |
98,600 |
| 2024/5/10 |
1,201 |
1,211 |
1,196 |
1,200 |
-0.08% |
83,500 |
| 2024/5/9 |
1,195 |
1,211 |
1,189 |
1,201 |
+1.26% |
100,400 |
| 2024/5/8 |
1,190 |
1,196 |
1,184 |
1,186 |
-0.75% |
71,600 |
| 2024/5/7 |
1,197 |
1,199 |
1,189 |
1,195 |
+0.25% |
48,500 |
| 2024/5/2 |
1,202 |
1,202 |
1,192 |
1,192 |
-0.83% |
36,600 |
| 2024/5/1 |
1,211 |
1,211 |
1,199 |
1,202 |
-1.15% |
53,900 |
| 2024/4/30 |
1,213 |
1,216 |
1,190 |
1,216 |
+1.59% |
121,200 |
| 2024/4/26 |
1,177 |
1,198 |
1,173 |
1,197 |
+0.76% |
97,400 |
| 2024/4/25 |
1,207 |
1,216 |
1,182 |
1,188 |
-0.83% |
127,500 |
| 2024/4/24 |
1,191 |
1,199 |
1,184 |
1,198 |
+0.25% |
95,900 |
| 2024/4/23 |
1,200 |
1,200 |
1,183 |
1,195 |
+0.08% |
67,500 |
| 2024/4/22 |
1,186 |
1,199 |
1,186 |
1,194 |
+2.23% |
100,100 |
| 2024/4/19 |
1,180 |
1,189 |
1,154 |
1,168 |
-2.18% |
145,400 |
| 2024/4/18 |
1,176 |
1,196 |
1,176 |
1,194 |
+1.53% |
71,300 |
| 2024/4/17 |
1,198 |
1,198 |
1,176 |
1,176 |
-2.08% |
125,700 |
| 2024/4/16 |
1,221 |
1,221 |
1,197 |
1,201 |
-2.75% |
106,500 |
| 2024/4/15 |
1,209 |
1,235 |
1,209 |
1,235 |
+0.90% |
82,800 |
| 2024/4/12 |
1,226 |
1,230 |
1,214 |
1,224 |
+0.33% |
115,200 |
| 2024/4/11 |
1,206 |
1,225 |
1,206 |
1,220 |
+0.00% |
81,200 |
| 2024/4/10 |
1,217 |
1,228 |
1,217 |
1,220 |
-0.16% |
68,200 |
| 2024/4/9 |
1,226 |
1,230 |
1,216 |
1,222 |
-0.08% |
94,100 |
| 2024/4/8 |
1,219 |
1,230 |
1,216 |
1,223 |
+0.33% |
79,300 |
| 2024/4/5 |
1,220 |
1,220 |
1,201 |
1,219 |
+0.00% |
79,600 |
| 2024/4/4 |
1,225 |
1,231 |
1,213 |
1,219 |
+0.41% |
109,100 |
| 2024/4/3 |
1,204 |
1,218 |
1,202 |
1,214 |
-0.82% |
114,600 |
| 2024/4/2 |
1,215 |
1,229 |
1,210 |
1,224 |
+0.82% |
185,600 |
| 2024/4/1 |
1,240 |
1,240 |
1,210 |
1,214 |
-1.46% |
120,500 |
| 2024/3/29 |
1,215 |
1,233 |
1,213 |
1,232 |
+1.40% |
115,500 |
| 2024/3/28 |
1,250 |
1,253 |
1,207 |
1,215 |
-3.65% |
189,700 |
| 2024/3/27 |
1,247 |
1,271 |
1,242 |
1,261 |
+1.94% |
199,400 |
| 2024/3/26 |
1,230 |
1,237 |
1,230 |
1,237 |
+0.24% |
117,100 |
|
