| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
1,298 |
1,307 |
1,273 |
1,295 |
+0.47% |
64,000 |
| 2024/9/18 |
1,290 |
1,309 |
1,264 |
1,289 |
+1.58% |
74,700 |
| 2024/9/17 |
1,280 |
1,290 |
1,255 |
1,269 |
-1.09% |
60,600 |
| 2024/9/13 |
1,236 |
1,293 |
1,236 |
1,283 |
+3.80% |
79,800 |
| 2024/9/12 |
1,269 |
1,284 |
1,229 |
1,236 |
+0.32% |
107,700 |
| 2024/9/11 |
1,289 |
1,292 |
1,224 |
1,232 |
-4.64% |
105,500 |
| 2024/9/10 |
1,286 |
1,307 |
1,273 |
1,292 |
+0.16% |
94,800 |
| 2024/9/9 |
1,252 |
1,313 |
1,250 |
1,290 |
+0.94% |
132,500 |
| 2024/9/6 |
1,297 |
1,311 |
1,276 |
1,278 |
-1.46% |
166,800 |
| 2024/9/5 |
1,296 |
1,346 |
1,265 |
1,297 |
+1.57% |
260,300 |
| 2024/9/4 |
1,262 |
1,306 |
1,250 |
1,277 |
-1.16% |
195,500 |
| 2024/9/3 |
1,271 |
1,301 |
1,268 |
1,292 |
+1.65% |
157,400 |
| 2024/9/2 |
1,276 |
1,280 |
1,250 |
1,271 |
+1.27% |
148,000 |
| 2024/8/30 |
1,237 |
1,272 |
1,225 |
1,255 |
+0.16% |
164,700 |
| 2024/8/29 |
1,202 |
1,262 |
1,195 |
1,253 |
+3.47% |
201,400 |
| 2024/8/28 |
1,204 |
1,211 |
1,186 |
1,211 |
+0.25% |
87,800 |
| 2024/8/27 |
1,174 |
1,215 |
1,170 |
1,208 |
+2.55% |
102,800 |
| 2024/8/26 |
1,187 |
1,202 |
1,160 |
1,178 |
-1.01% |
54,000 |
| 2024/8/23 |
1,187 |
1,205 |
1,182 |
1,190 |
+0.17% |
31,900 |
| 2024/8/22 |
1,208 |
1,224 |
1,183 |
1,188 |
-1.41% |
43,900 |
| 2024/8/21 |
1,185 |
1,205 |
1,177 |
1,205 |
+0.00% |
34,500 |
| 2024/8/20 |
1,207 |
1,212 |
1,185 |
1,205 |
+0.25% |
38,600 |
| 2024/8/19 |
1,209 |
1,210 |
1,191 |
1,202 |
-1.39% |
56,400 |
| 2024/8/16 |
1,230 |
1,236 |
1,200 |
1,219 |
+0.91% |
69,200 |
| 2024/8/15 |
1,201 |
1,219 |
1,178 |
1,208 |
+1.43% |
72,500 |
| 2024/8/14 |
1,180 |
1,195 |
1,161 |
1,191 |
+2.14% |
48,700 |
| 2024/8/13 |
1,154 |
1,197 |
1,132 |
1,166 |
-0.77% |
124,500 |
| 2024/8/9 |
1,057 |
1,270 |
1,049 |
1,175 |
+14.41% |
244,000 |
| 2024/8/8 |
1,019 |
1,045 |
1,010 |
1,027 |
-0.48% |
37,400 |
| 2024/8/7 |
983 |
1,063 |
981 |
1,032 |
+2.08% |
76,000 |
| 2024/8/6 |
983 |
1,028 |
981 |
1,011 |
+7.78% |
91,000 |
| 2024/8/5 |
983 |
1,023 |
927 |
938 |
-13.79% |
193,700 |
| 2024/8/2 |
1,121 |
1,133 |
1,086 |
1,088 |
-7.56% |
131,300 |
| 2024/8/1 |
1,225 |
1,225 |
1,158 |
1,177 |
-5.08% |
95,000 |
| 2024/7/31 |
1,226 |
1,240 |
1,198 |
1,240 |
+0.57% |
57,600 |
| 2024/7/30 |
1,240 |
1,267 |
1,222 |
1,233 |
-1.04% |
120,200 |
| 2024/7/29 |
1,205 |
1,248 |
1,199 |
1,246 |
+4.88% |
62,500 |
| 2024/7/26 |
1,193 |
1,208 |
1,181 |
1,188 |
-0.34% |
63,500 |
| 2024/7/25 |
1,224 |
1,238 |
1,191 |
1,192 |
-4.10% |
118,300 |
| 2024/7/24 |
1,235 |
1,265 |
1,223 |
1,243 |
+1.30% |
49,600 |
| 2024/7/23 |
1,239 |
1,244 |
1,219 |
1,227 |
+0.00% |
23,600 |
| 2024/7/22 |
1,237 |
1,243 |
1,224 |
1,227 |
-1.21% |
24,900 |
| 2024/7/19 |
1,265 |
1,269 |
1,240 |
1,242 |
-1.51% |
36,200 |
| 2024/7/18 |
1,248 |
1,277 |
1,244 |
1,261 |
+0.08% |
41,500 |
| 2024/7/17 |
1,274 |
1,274 |
1,246 |
1,260 |
+0.88% |
64,100 |
| 2024/7/16 |
1,295 |
1,299 |
1,239 |
1,249 |
-3.55% |
130,000 |
| 2024/7/12 |
1,324 |
1,350 |
1,290 |
1,295 |
-3.93% |
145,300 |
| 2024/7/11 |
1,265 |
1,358 |
1,260 |
1,348 |
+7.67% |
245,600 |
| 2024/7/10 |
1,265 |
1,301 |
1,250 |
1,252 |
-2.19% |
144,400 |
| 2024/7/9 |
1,210 |
1,306 |
1,203 |
1,280 |
+7.29% |
284,200 |
| 2024/7/8 |
1,294 |
1,321 |
1,191 |
1,193 |
-0.91% |
339,500 |
| 2024/7/5 |
1,200 |
1,234 |
1,193 |
1,204 |
+0.84% |
68,900 |
| 2024/7/4 |
1,209 |
1,218 |
1,194 |
1,194 |
-0.91% |
26,300 |
| 2024/7/3 |
1,190 |
1,210 |
1,186 |
1,205 |
+1.43% |
35,800 |
| 2024/7/2 |
1,199 |
1,216 |
1,176 |
1,188 |
-0.67% |
60,800 |
| 2024/7/1 |
1,195 |
1,196 |
1,175 |
1,196 |
+1.44% |
41,200 |
| 2024/6/28 |
1,178 |
1,193 |
1,156 |
1,179 |
-0.67% |
79,900 |
| 2024/6/27 |
1,176 |
1,203 |
1,176 |
1,187 |
+1.19% |
43,900 |
| 2024/6/26 |
1,193 |
1,200 |
1,166 |
1,173 |
-0.59% |
46,600 |
| 2024/6/25 |
1,210 |
1,220 |
1,173 |
1,180 |
-1.26% |
103,600 |
| 2024/6/24 |
1,203 |
1,204 |
1,187 |
1,195 |
-1.97% |
82,400 |
| 2024/6/21 |
1,236 |
1,242 |
1,218 |
1,219 |
-1.38% |
46,300 |
| 2024/6/20 |
1,240 |
1,250 |
1,195 |
1,236 |
-0.32% |
95,400 |
| 2024/6/19 |
1,239 |
1,265 |
1,214 |
1,240 |
+1.47% |
86,700 |
| 2024/6/18 |
1,254 |
1,311 |
1,216 |
1,222 |
-3.40% |
170,600 |
| 2024/6/17 |
1,207 |
1,270 |
1,172 |
1,265 |
+4.46% |
129,100 |
| 2024/6/14 |
1,100 |
1,215 |
1,100 |
1,211 |
+7.93% |
121,800 |
| 2024/6/13 |
1,123 |
1,140 |
1,102 |
1,122 |
-0.09% |
76,000 |
| 2024/6/12 |
1,149 |
1,149 |
1,118 |
1,123 |
-2.69% |
100,800 |
| 2024/6/11 |
1,141 |
1,194 |
1,126 |
1,154 |
+3.04% |
147,900 |
| 2024/6/10 |
1,094 |
1,136 |
1,082 |
1,120 |
+3.99% |
90,000 |
| 2024/6/7 |
1,070 |
1,083 |
1,068 |
1,077 |
+1.22% |
22,800 |
| 2024/6/6 |
1,080 |
1,093 |
1,056 |
1,064 |
-1.48% |
23,600 |
| 2024/6/5 |
1,088 |
1,098 |
1,071 |
1,080 |
-0.64% |
21,800 |
| 2024/6/4 |
1,093 |
1,108 |
1,084 |
1,087 |
-0.82% |
28,400 |
| 2024/6/3 |
1,110 |
1,122 |
1,094 |
1,096 |
+0.18% |
29,600 |
| 2024/5/31 |
1,080 |
1,094 |
1,067 |
1,094 |
+2.72% |
41,600 |
| 2024/5/30 |
1,051 |
1,071 |
1,050 |
1,065 |
+0.28% |
45,200 |
| 2024/5/29 |
1,081 |
1,095 |
1,060 |
1,062 |
-1.48% |
46,900 |
| 2024/5/28 |
1,101 |
1,110 |
1,070 |
1,078 |
-1.10% |
75,300 |
| 2024/5/27 |
1,076 |
1,109 |
1,071 |
1,090 |
+1.40% |
133,500 |
| 2024/5/24 |
984 |
1,079 |
983 |
1,075 |
+8.15% |
219,900 |
| 2024/5/23 |
987 |
1,002 |
980 |
994 |
+0.71% |
28,300 |
| 2024/5/22 |
990 |
994 |
982 |
987 |
+0.71% |
19,200 |
| 2024/5/21 |
997 |
1,003 |
977 |
980 |
-1.41% |
37,800 |
| 2024/5/20 |
961 |
995 |
961 |
994 |
+3.87% |
42,200 |
| 2024/5/17 |
953 |
961 |
951 |
957 |
-0.21% |
17,900 |
| 2024/5/16 |
965 |
970 |
952 |
959 |
-0.42% |
35,600 |
| 2024/5/15 |
969 |
977 |
959 |
963 |
-0.62% |
64,400 |
| 2024/5/14 |
933 |
970 |
931 |
969 |
+3.86% |
125,500 |
| 2024/5/13 |
927 |
942 |
917 |
933 |
+2.30% |
180,000 |
| 2024/5/10 |
898 |
915 |
881 |
912 |
+2.13% |
167,800 |
| 2024/5/9 |
849 |
899 |
847 |
893 |
+5.43% |
147,500 |
| 2024/5/8 |
850 |
853 |
846 |
847 |
-0.35% |
22,100 |
| 2024/5/7 |
851 |
854 |
847 |
850 |
+0.12% |
11,800 |
| 2024/5/2 |
851 |
852 |
848 |
849 |
-0.24% |
11,300 |
| 2024/5/1 |
849 |
855 |
846 |
851 |
+0.12% |
29,100 |
| 2024/4/30 |
842 |
850 |
840 |
850 |
+1.19% |
42,600 |
| 2024/4/26 |
836 |
840 |
830 |
840 |
+0.72% |
19,200 |
| 2024/4/25 |
838 |
838 |
834 |
834 |
-0.60% |
13,200 |
| 2024/4/24 |
840 |
843 |
838 |
839 |
+0.60% |
29,800 |
| 2024/4/23 |
839 |
840 |
834 |
834 |
+0.00% |
23,900 |
| 2024/4/22 |
825 |
834 |
824 |
834 |
+2.21% |
29,000 |
| 2024/4/19 |
826 |
828 |
813 |
816 |
-1.57% |
43,000 |
| 2024/4/18 |
823 |
834 |
821 |
829 |
+0.97% |
25,000 |
| 2024/4/17 |
826 |
828 |
815 |
821 |
-0.61% |
53,100 |
| 2024/4/16 |
838 |
839 |
826 |
826 |
-1.55% |
55,400 |
| 2024/4/15 |
832 |
842 |
832 |
839 |
+0.36% |
19,500 |
| 2024/4/12 |
844 |
844 |
836 |
836 |
-0.95% |
38,100 |
| 2024/4/11 |
840 |
845 |
836 |
844 |
-0.12% |
19,500 |
| 2024/4/10 |
839 |
849 |
839 |
845 |
+0.48% |
30,100 |
| 2024/4/9 |
840 |
841 |
836 |
841 |
+0.24% |
30,700 |
| 2024/4/8 |
833 |
839 |
831 |
839 |
+1.33% |
39,700 |
| 2024/4/5 |
825 |
830 |
820 |
828 |
-0.36% |
46,100 |
| 2024/4/4 |
834 |
837 |
829 |
831 |
-0.12% |
44,100 |
| 2024/4/3 |
819 |
837 |
817 |
832 |
+0.36% |
66,000 |
| 2024/4/2 |
844 |
845 |
829 |
829 |
-1.78% |
86,300 |
| 2024/4/1 |
858 |
859 |
844 |
844 |
-1.52% |
50,000 |
| 2024/3/29 |
851 |
857 |
848 |
857 |
+1.18% |
52,300 |
| 2024/3/28 |
854 |
858 |
846 |
847 |
-4.19% |
184,800 |
| 2024/3/27 |
883 |
891 |
880 |
884 |
+0.23% |
206,200 |
| 2024/3/26 |
888 |
888 |
882 |
882 |
-1.12% |
96,200 |
| 2024/3/25 |
897 |
900 |
892 |
892 |
-1.00% |
100,300 |
|
