| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,650 |
1,660 |
1,646 |
1,651 |
-0.12% |
115,100 |
| 2024/10/3 |
1,686 |
1,688 |
1,651 |
1,653 |
-0.06% |
194,700 |
| 2024/10/2 |
1,631 |
1,662 |
1,628 |
1,654 |
+1.60% |
194,200 |
| 2024/10/1 |
1,611 |
1,633 |
1,611 |
1,628 |
+0.00% |
225,700 |
| 2024/9/30 |
1,626 |
1,643 |
1,615 |
1,628 |
-2.28% |
160,700 |
| 2024/9/27 |
1,653 |
1,672 |
1,646 |
1,666 |
+0.79% |
233,000 |
| 2024/9/26 |
1,652 |
1,653 |
1,628 |
1,653 |
+0.30% |
239,600 |
| 2024/9/25 |
1,634 |
1,652 |
1,626 |
1,648 |
+1.73% |
227,900 |
| 2024/9/24 |
1,620 |
1,630 |
1,606 |
1,620 |
+0.75% |
158,400 |
| 2024/9/20 |
1,617 |
1,625 |
1,601 |
1,608 |
+1.07% |
341,700 |
| 2024/9/19 |
1,589 |
1,604 |
1,579 |
1,591 |
+0.82% |
187,200 |
| 2024/9/18 |
1,575 |
1,583 |
1,561 |
1,578 |
+0.70% |
166,000 |
| 2024/9/17 |
1,560 |
1,576 |
1,552 |
1,567 |
+1.69% |
188,200 |
| 2024/9/13 |
1,553 |
1,557 |
1,535 |
1,541 |
+0.00% |
324,200 |
| 2024/9/12 |
1,536 |
1,550 |
1,524 |
1,541 |
+2.53% |
187,500 |
| 2024/9/11 |
1,528 |
1,544 |
1,491 |
1,503 |
-2.59% |
234,200 |
| 2024/9/10 |
1,547 |
1,556 |
1,542 |
1,543 |
-0.26% |
112,100 |
| 2024/9/9 |
1,515 |
1,553 |
1,515 |
1,547 |
-1.28% |
162,000 |
| 2024/9/6 |
1,590 |
1,592 |
1,557 |
1,567 |
-1.01% |
176,200 |
| 2024/9/5 |
1,580 |
1,608 |
1,575 |
1,583 |
-1.00% |
201,100 |
| 2024/9/4 |
1,613 |
1,623 |
1,595 |
1,599 |
-3.27% |
235,400 |
| 2024/9/3 |
1,648 |
1,664 |
1,645 |
1,653 |
+0.00% |
74,300 |
| 2024/9/2 |
1,663 |
1,663 |
1,643 |
1,653 |
+0.61% |
111,800 |
| 2024/8/30 |
1,645 |
1,661 |
1,640 |
1,643 |
+0.86% |
243,500 |
| 2024/8/29 |
1,640 |
1,640 |
1,624 |
1,629 |
-0.79% |
125,300 |
| 2024/8/28 |
1,638 |
1,643 |
1,623 |
1,642 |
+0.18% |
172,400 |
| 2024/8/27 |
1,616 |
1,639 |
1,604 |
1,639 |
+2.05% |
183,900 |
| 2024/8/26 |
1,604 |
1,618 |
1,596 |
1,606 |
+0.75% |
141,800 |
| 2024/8/23 |
1,600 |
1,610 |
1,590 |
1,594 |
-0.75% |
137,700 |
| 2024/8/22 |
1,628 |
1,628 |
1,605 |
1,606 |
-1.23% |
127,200 |
| 2024/8/21 |
1,619 |
1,628 |
1,610 |
1,626 |
-0.06% |
195,900 |
| 2024/8/20 |
1,658 |
1,658 |
1,614 |
1,627 |
+0.56% |
309,000 |
| 2024/8/19 |
1,624 |
1,645 |
1,607 |
1,618 |
+0.19% |
269,000 |
| 2024/8/16 |
1,600 |
1,618 |
1,580 |
1,615 |
+3.39% |
268,900 |
| 2024/8/15 |
1,550 |
1,580 |
1,546 |
1,562 |
+1.49% |
269,800 |
| 2024/8/14 |
1,530 |
1,546 |
1,510 |
1,539 |
+0.92% |
219,200 |
| 2024/8/13 |
1,509 |
1,525 |
1,498 |
1,525 |
+1.06% |
243,300 |
| 2024/8/9 |
1,512 |
1,528 |
1,488 |
1,509 |
+3.07% |
296,800 |
| 2024/8/8 |
1,477 |
1,509 |
1,464 |
1,464 |
-2.72% |
339,900 |
| 2024/8/7 |
1,460 |
1,534 |
1,455 |
1,505 |
+0.33% |
323,400 |
| 2024/8/6 |
1,461 |
1,524 |
1,420 |
1,500 |
+7.07% |
350,500 |
| 2024/8/5 |
1,500 |
1,514 |
1,386 |
1,401 |
-12.33% |
609,000 |
| 2024/8/2 |
1,620 |
1,623 |
1,591 |
1,598 |
-4.54% |
395,500 |
| 2024/8/1 |
1,765 |
1,765 |
1,666 |
1,674 |
-5.64% |
410,600 |
| 2024/7/31 |
1,702 |
1,808 |
1,694 |
1,774 |
+2.72% |
627,500 |
| 2024/7/30 |
1,727 |
1,728 |
1,715 |
1,727 |
-0.29% |
163,900 |
| 2024/7/29 |
1,722 |
1,742 |
1,710 |
1,732 |
+1.64% |
134,900 |
| 2024/7/26 |
1,716 |
1,729 |
1,695 |
1,704 |
-0.18% |
151,100 |
| 2024/7/25 |
1,717 |
1,725 |
1,702 |
1,707 |
-1.90% |
179,800 |
| 2024/7/24 |
1,753 |
1,763 |
1,736 |
1,740 |
-1.30% |
239,900 |
| 2024/7/23 |
1,752 |
1,779 |
1,752 |
1,763 |
+0.17% |
143,500 |
| 2024/7/22 |
1,793 |
1,793 |
1,760 |
1,760 |
-1.90% |
152,500 |
| 2024/7/19 |
1,795 |
1,797 |
1,782 |
1,794 |
-0.50% |
157,500 |
| 2024/7/18 |
1,816 |
1,818 |
1,803 |
1,803 |
-0.72% |
125,900 |
| 2024/7/17 |
1,810 |
1,832 |
1,808 |
1,816 |
+0.78% |
132,900 |
| 2024/7/16 |
1,820 |
1,826 |
1,800 |
1,802 |
+0.00% |
235,200 |
| 2024/7/12 |
1,791 |
1,810 |
1,785 |
1,802 |
+0.00% |
165,600 |
| 2024/7/11 |
1,791 |
1,802 |
1,781 |
1,802 |
+1.69% |
205,100 |
| 2024/7/10 |
1,766 |
1,775 |
1,757 |
1,772 |
-0.62% |
209,300 |
| 2024/7/9 |
1,771 |
1,792 |
1,765 |
1,783 |
+0.73% |
185,500 |
| 2024/7/8 |
1,810 |
1,815 |
1,770 |
1,770 |
-2.21% |
214,600 |
| 2024/7/5 |
1,852 |
1,855 |
1,810 |
1,810 |
-2.16% |
166,500 |
| 2024/7/4 |
1,823 |
1,850 |
1,813 |
1,850 |
+1.48% |
187,200 |
| 2024/7/3 |
1,800 |
1,823 |
1,798 |
1,823 |
+1.33% |
209,100 |
| 2024/7/2 |
1,810 |
1,814 |
1,793 |
1,799 |
+0.00% |
157,700 |
| 2024/7/1 |
1,813 |
1,817 |
1,788 |
1,799 |
-0.11% |
158,700 |
| 2024/6/28 |
1,797 |
1,805 |
1,789 |
1,801 |
+0.22% |
183,500 |
| 2024/6/27 |
1,814 |
1,814 |
1,791 |
1,797 |
-0.66% |
197,500 |
| 2024/6/26 |
1,831 |
1,831 |
1,804 |
1,809 |
-1.26% |
174,400 |
| 2024/6/25 |
1,794 |
1,832 |
1,794 |
1,832 |
+2.46% |
186,900 |
| 2024/6/24 |
1,792 |
1,807 |
1,783 |
1,788 |
+0.39% |
245,000 |
| 2024/6/21 |
1,781 |
1,792 |
1,770 |
1,781 |
+0.91% |
308,100 |
| 2024/6/20 |
1,756 |
1,770 |
1,749 |
1,765 |
-0.11% |
148,700 |
| 2024/6/19 |
1,765 |
1,781 |
1,758 |
1,767 |
+0.06% |
109,300 |
| 2024/6/18 |
1,799 |
1,799 |
1,758 |
1,766 |
-1.40% |
145,800 |
| 2024/6/17 |
1,800 |
1,801 |
1,776 |
1,791 |
-0.83% |
179,400 |
| 2024/6/14 |
1,829 |
1,847 |
1,806 |
1,806 |
-1.31% |
241,600 |
| 2024/6/13 |
1,850 |
1,862 |
1,830 |
1,830 |
-0.27% |
247,800 |
| 2024/6/12 |
1,801 |
1,839 |
1,801 |
1,835 |
+1.83% |
194,300 |
| 2024/6/11 |
1,831 |
1,835 |
1,802 |
1,802 |
-0.88% |
109,000 |
| 2024/6/10 |
1,805 |
1,820 |
1,798 |
1,818 |
+0.55% |
146,000 |
| 2024/6/7 |
1,821 |
1,827 |
1,805 |
1,808 |
-0.99% |
129,900 |
| 2024/6/6 |
1,840 |
1,845 |
1,817 |
1,826 |
+0.44% |
172,600 |
| 2024/6/5 |
1,857 |
1,859 |
1,813 |
1,818 |
-3.25% |
269,400 |
| 2024/6/4 |
1,899 |
1,899 |
1,868 |
1,879 |
-1.42% |
186,200 |
| 2024/6/3 |
1,896 |
1,918 |
1,895 |
1,906 |
+0.32% |
187,900 |
| 2024/5/31 |
1,885 |
1,900 |
1,870 |
1,900 |
+0.80% |
254,900 |
| 2024/5/30 |
1,870 |
1,889 |
1,856 |
1,885 |
-0.26% |
166,500 |
| 2024/5/29 |
1,857 |
1,904 |
1,856 |
1,890 |
+2.38% |
266,200 |
| 2024/5/28 |
1,857 |
1,866 |
1,844 |
1,846 |
-0.32% |
144,300 |
| 2024/5/27 |
1,852 |
1,859 |
1,836 |
1,852 |
-0.59% |
157,900 |
| 2024/5/24 |
1,818 |
1,868 |
1,815 |
1,863 |
-0.59% |
218,200 |
| 2024/5/23 |
1,865 |
1,891 |
1,839 |
1,874 |
-1.11% |
244,700 |
| 2024/5/22 |
1,914 |
1,914 |
1,886 |
1,895 |
-0.99% |
209,500 |
| 2024/5/21 |
1,940 |
1,960 |
1,914 |
1,914 |
-0.93% |
282,700 |
| 2024/5/20 |
1,915 |
1,945 |
1,908 |
1,932 |
+1.26% |
346,000 |
| 2024/5/17 |
1,887 |
1,919 |
1,855 |
1,908 |
+3.30% |
438,500 |
| 2024/5/16 |
1,936 |
1,936 |
1,844 |
1,847 |
-5.28% |
515,400 |
| 2024/5/15 |
1,899 |
1,976 |
1,820 |
1,950 |
+3.34% |
998,400 |
| 2024/5/14 |
1,875 |
1,887 |
1,848 |
1,887 |
+0.59% |
227,500 |
| 2024/5/13 |
1,870 |
1,887 |
1,860 |
1,876 |
-0.21% |
206,400 |
| 2024/5/10 |
1,858 |
1,885 |
1,857 |
1,880 |
+1.29% |
173,500 |
| 2024/5/9 |
1,849 |
1,869 |
1,840 |
1,856 |
+0.05% |
166,200 |
| 2024/5/8 |
1,850 |
1,872 |
1,845 |
1,855 |
-0.54% |
144,900 |
| 2024/5/7 |
1,866 |
1,872 |
1,849 |
1,865 |
+1.03% |
144,800 |
| 2024/5/2 |
1,855 |
1,855 |
1,830 |
1,846 |
-0.54% |
199,300 |
| 2024/5/1 |
1,873 |
1,873 |
1,848 |
1,856 |
-1.07% |
137,000 |
| 2024/4/30 |
1,871 |
1,892 |
1,865 |
1,876 |
+0.64% |
162,900 |
| 2024/4/26 |
1,867 |
1,867 |
1,837 |
1,864 |
+0.76% |
166,100 |
| 2024/4/25 |
1,851 |
1,858 |
1,839 |
1,850 |
-0.38% |
114,500 |
| 2024/4/24 |
1,866 |
1,872 |
1,848 |
1,857 |
-0.54% |
131,200 |
| 2024/4/23 |
1,880 |
1,882 |
1,860 |
1,867 |
-0.64% |
135,900 |
| 2024/4/22 |
1,883 |
1,898 |
1,867 |
1,879 |
+0.80% |
175,100 |
| 2024/4/19 |
1,887 |
1,898 |
1,853 |
1,864 |
-1.17% |
246,600 |
| 2024/4/18 |
1,857 |
1,896 |
1,853 |
1,886 |
+1.73% |
214,900 |
| 2024/4/17 |
1,880 |
1,888 |
1,837 |
1,854 |
-0.64% |
248,500 |
| 2024/4/16 |
1,917 |
1,917 |
1,857 |
1,866 |
-3.06% |
301,500 |
| 2024/4/15 |
1,847 |
1,925 |
1,842 |
1,925 |
+4.00% |
599,700 |
| 2024/4/12 |
1,862 |
1,862 |
1,841 |
1,851 |
-0.43% |
136,800 |
| 2024/4/11 |
1,834 |
1,867 |
1,827 |
1,859 |
+0.32% |
176,800 |
| 2024/4/10 |
1,848 |
1,868 |
1,838 |
1,853 |
+0.43% |
267,800 |
| 2024/4/9 |
1,838 |
1,848 |
1,834 |
1,845 |
+1.04% |
269,000 |
| 2024/4/8 |
1,837 |
1,843 |
1,804 |
1,826 |
-0.49% |
185,900 |
|
