| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
1,672 |
1,685 |
1,658 |
1,673 |
+0.42% |
28,700 |
| 2024/9/5 |
1,642 |
1,686 |
1,642 |
1,666 |
+1.77% |
54,700 |
| 2024/9/4 |
1,645 |
1,665 |
1,635 |
1,637 |
-2.85% |
51,900 |
| 2024/9/3 |
1,638 |
1,690 |
1,638 |
1,685 |
+2.93% |
67,300 |
| 2024/9/2 |
1,645 |
1,650 |
1,625 |
1,637 |
-0.30% |
28,400 |
| 2024/8/30 |
1,646 |
1,649 |
1,633 |
1,642 |
+0.24% |
24,400 |
| 2024/8/29 |
1,655 |
1,655 |
1,628 |
1,638 |
-0.73% |
34,700 |
| 2024/8/28 |
1,659 |
1,671 |
1,640 |
1,650 |
-0.54% |
25,600 |
| 2024/8/27 |
1,644 |
1,670 |
1,635 |
1,659 |
+1.34% |
39,000 |
| 2024/8/26 |
1,638 |
1,648 |
1,630 |
1,637 |
+0.74% |
33,800 |
| 2024/8/23 |
1,633 |
1,646 |
1,622 |
1,625 |
+0.12% |
28,800 |
| 2024/8/22 |
1,623 |
1,623 |
1,607 |
1,623 |
+0.37% |
14,700 |
| 2024/8/21 |
1,611 |
1,618 |
1,598 |
1,617 |
-0.06% |
33,300 |
| 2024/8/20 |
1,621 |
1,631 |
1,611 |
1,618 |
+0.00% |
35,500 |
| 2024/8/19 |
1,629 |
1,651 |
1,606 |
1,618 |
-1.70% |
40,400 |
| 2024/8/16 |
1,630 |
1,651 |
1,614 |
1,646 |
+3.07% |
60,700 |
| 2024/8/15 |
1,608 |
1,608 |
1,582 |
1,597 |
-0.68% |
51,400 |
| 2024/8/14 |
1,572 |
1,608 |
1,564 |
1,608 |
+1.97% |
36,300 |
| 2024/8/13 |
1,562 |
1,590 |
1,560 |
1,577 |
-0.32% |
34,400 |
| 2024/8/9 |
1,592 |
1,600 |
1,550 |
1,582 |
+2.46% |
108,100 |
| 2024/8/8 |
1,499 |
1,558 |
1,488 |
1,544 |
+1.31% |
82,200 |
| 2024/8/7 |
1,484 |
1,558 |
1,480 |
1,524 |
+0.00% |
90,900 |
| 2024/8/6 |
1,500 |
1,570 |
1,490 |
1,524 |
+5.83% |
107,500 |
| 2024/8/5 |
1,490 |
1,519 |
1,385 |
1,440 |
-7.10% |
191,900 |
| 2024/8/2 |
1,600 |
1,600 |
1,540 |
1,550 |
-3.91% |
145,700 |
| 2024/8/1 |
1,684 |
1,684 |
1,611 |
1,613 |
-4.22% |
78,600 |
| 2024/7/31 |
1,650 |
1,684 |
1,612 |
1,684 |
+1.14% |
86,800 |
| 2024/7/30 |
1,700 |
1,708 |
1,651 |
1,665 |
-1.83% |
100,300 |
| 2024/7/29 |
1,775 |
1,810 |
1,653 |
1,696 |
-3.91% |
218,700 |
| 2024/7/26 |
1,769 |
1,784 |
1,753 |
1,765 |
-0.51% |
44,000 |
| 2024/7/25 |
1,784 |
1,799 |
1,763 |
1,774 |
-0.28% |
70,500 |
| 2024/7/24 |
1,790 |
1,795 |
1,770 |
1,779 |
-0.73% |
49,200 |
| 2024/7/23 |
1,796 |
1,810 |
1,785 |
1,792 |
-0.55% |
48,800 |
| 2024/7/22 |
1,811 |
1,815 |
1,797 |
1,802 |
-0.66% |
30,200 |
| 2024/7/19 |
1,835 |
1,835 |
1,813 |
1,814 |
-1.31% |
38,400 |
| 2024/7/18 |
1,836 |
1,867 |
1,836 |
1,838 |
-0.05% |
58,200 |
| 2024/7/17 |
1,838 |
1,853 |
1,831 |
1,839 |
+0.16% |
46,600 |
| 2024/7/16 |
1,849 |
1,859 |
1,834 |
1,836 |
+0.22% |
50,500 |
| 2024/7/12 |
1,830 |
1,839 |
1,817 |
1,832 |
+0.05% |
44,700 |
| 2024/7/11 |
1,840 |
1,843 |
1,811 |
1,831 |
+0.60% |
60,500 |
| 2024/7/10 |
1,810 |
1,828 |
1,810 |
1,820 |
-0.44% |
43,600 |
| 2024/7/9 |
1,820 |
1,842 |
1,820 |
1,828 |
+0.44% |
52,300 |
| 2024/7/8 |
1,860 |
1,863 |
1,816 |
1,820 |
-2.26% |
65,500 |
| 2024/7/5 |
1,884 |
1,884 |
1,861 |
1,862 |
-0.96% |
31,500 |
| 2024/7/4 |
1,856 |
1,884 |
1,854 |
1,880 |
+1.13% |
44,000 |
| 2024/7/3 |
1,877 |
1,877 |
1,856 |
1,859 |
-1.17% |
52,300 |
| 2024/7/2 |
1,850 |
1,886 |
1,848 |
1,881 |
+1.79% |
123,200 |
| 2024/7/1 |
1,818 |
1,850 |
1,806 |
1,848 |
+2.10% |
76,300 |
| 2024/6/28 |
1,814 |
1,822 |
1,801 |
1,810 |
-0.22% |
44,300 |
| 2024/6/27 |
1,819 |
1,822 |
1,802 |
1,814 |
+0.06% |
83,000 |
| 2024/6/26 |
1,800 |
1,818 |
1,798 |
1,813 |
+0.72% |
65,500 |
| 2024/6/25 |
1,774 |
1,805 |
1,773 |
1,800 |
+2.21% |
101,600 |
| 2024/6/24 |
1,794 |
1,794 |
1,754 |
1,761 |
-1.34% |
107,700 |
| 2024/6/21 |
1,785 |
1,802 |
1,778 |
1,785 |
+0.56% |
135,100 |
| 2024/6/20 |
1,798 |
1,799 |
1,756 |
1,775 |
-1.99% |
87,400 |
| 2024/6/19 |
1,791 |
1,812 |
1,791 |
1,811 |
+1.12% |
75,900 |
| 2024/6/18 |
1,744 |
1,798 |
1,744 |
1,791 |
+3.59% |
86,800 |
| 2024/6/17 |
1,738 |
1,740 |
1,711 |
1,729 |
-1.31% |
49,300 |
| 2024/6/14 |
1,709 |
1,752 |
1,709 |
1,752 |
+2.46% |
75,100 |
| 2024/6/13 |
1,733 |
1,733 |
1,699 |
1,710 |
-0.93% |
64,100 |
| 2024/6/12 |
1,741 |
1,751 |
1,718 |
1,726 |
-0.86% |
34,800 |
| 2024/6/11 |
1,764 |
1,773 |
1,731 |
1,741 |
-0.97% |
45,400 |
| 2024/6/10 |
1,726 |
1,762 |
1,726 |
1,758 |
+1.33% |
33,100 |
| 2024/6/7 |
1,750 |
1,750 |
1,722 |
1,735 |
-0.74% |
49,100 |
| 2024/6/6 |
1,760 |
1,762 |
1,745 |
1,748 |
-0.46% |
60,000 |
| 2024/6/5 |
1,780 |
1,780 |
1,751 |
1,756 |
-1.57% |
27,800 |
| 2024/6/4 |
1,786 |
1,798 |
1,782 |
1,784 |
-0.78% |
31,400 |
| 2024/6/3 |
1,847 |
1,847 |
1,788 |
1,798 |
-0.72% |
101,800 |
| 2024/5/31 |
1,746 |
1,814 |
1,746 |
1,811 |
+4.38% |
173,600 |
| 2024/5/30 |
1,740 |
1,747 |
1,728 |
1,735 |
-0.57% |
28,100 |
| 2024/5/29 |
1,754 |
1,768 |
1,745 |
1,745 |
-0.91% |
31,100 |
| 2024/5/28 |
1,751 |
1,766 |
1,749 |
1,761 |
+0.57% |
18,200 |
| 2024/5/27 |
1,735 |
1,755 |
1,735 |
1,751 |
+0.81% |
24,300 |
| 2024/5/24 |
1,709 |
1,745 |
1,705 |
1,737 |
+0.06% |
46,900 |
| 2024/5/23 |
1,741 |
1,741 |
1,712 |
1,736 |
-0.29% |
75,200 |
| 2024/5/22 |
1,780 |
1,780 |
1,741 |
1,741 |
-2.25% |
70,400 |
| 2024/5/21 |
1,815 |
1,815 |
1,781 |
1,781 |
-1.87% |
36,700 |
| 2024/5/20 |
1,791 |
1,828 |
1,791 |
1,815 |
+1.00% |
63,000 |
| 2024/5/17 |
1,798 |
1,805 |
1,790 |
1,797 |
-0.17% |
53,200 |
| 2024/5/16 |
1,813 |
1,821 |
1,792 |
1,800 |
-0.55% |
49,500 |
| 2024/5/15 |
1,824 |
1,853 |
1,803 |
1,810 |
+0.06% |
155,800 |
| 2024/5/14 |
1,840 |
1,840 |
1,796 |
1,809 |
-1.68% |
83,300 |
| 2024/5/13 |
1,914 |
1,914 |
1,803 |
1,840 |
-3.72% |
53,300 |
| 2024/5/10 |
1,903 |
1,916 |
1,897 |
1,911 |
+0.58% |
61,900 |
| 2024/5/9 |
1,892 |
1,900 |
1,884 |
1,900 |
+1.12% |
18,800 |
| 2024/5/8 |
1,889 |
1,894 |
1,871 |
1,879 |
-0.63% |
51,200 |
| 2024/5/7 |
1,897 |
1,901 |
1,877 |
1,891 |
-0.11% |
33,700 |
| 2024/5/2 |
1,887 |
1,905 |
1,880 |
1,893 |
+0.69% |
25,500 |
| 2024/5/1 |
1,882 |
1,894 |
1,872 |
1,880 |
-0.84% |
26,300 |
| 2024/4/30 |
1,886 |
1,900 |
1,881 |
1,896 |
+0.00% |
38,000 |
| 2024/4/26 |
1,854 |
1,896 |
1,854 |
1,896 |
+1.17% |
87,700 |
| 2024/4/25 |
1,861 |
1,887 |
1,857 |
1,874 |
+0.97% |
74,700 |
| 2024/4/24 |
1,833 |
1,863 |
1,831 |
1,856 |
+1.87% |
54,100 |
| 2024/4/23 |
1,810 |
1,831 |
1,807 |
1,822 |
+0.50% |
32,000 |
| 2024/4/22 |
1,794 |
1,817 |
1,793 |
1,813 |
+1.63% |
45,900 |
| 2024/4/19 |
1,808 |
1,815 |
1,773 |
1,784 |
-1.98% |
70,400 |
| 2024/4/18 |
1,801 |
1,827 |
1,799 |
1,820 |
+1.05% |
55,600 |
| 2024/4/17 |
1,828 |
1,839 |
1,801 |
1,801 |
-1.32% |
77,100 |
| 2024/4/16 |
1,881 |
1,881 |
1,824 |
1,825 |
-3.39% |
88,400 |
| 2024/4/15 |
1,877 |
1,903 |
1,871 |
1,889 |
+0.00% |
71,300 |
| 2024/4/12 |
1,891 |
1,903 |
1,873 |
1,889 |
+0.21% |
55,000 |
| 2024/4/11 |
1,890 |
1,892 |
1,872 |
1,885 |
-0.74% |
58,400 |
| 2024/4/10 |
1,884 |
1,909 |
1,884 |
1,899 |
+0.80% |
47,700 |
| 2024/4/9 |
1,893 |
1,896 |
1,871 |
1,884 |
-0.48% |
55,600 |
| 2024/4/8 |
1,878 |
1,893 |
1,862 |
1,893 |
+1.72% |
36,500 |
| 2024/4/5 |
1,837 |
1,869 |
1,832 |
1,861 |
+0.59% |
45,200 |
| 2024/4/4 |
1,855 |
1,870 |
1,849 |
1,850 |
-0.27% |
55,600 |
| 2024/4/3 |
1,859 |
1,876 |
1,850 |
1,855 |
-0.75% |
63,500 |
| 2024/4/2 |
1,888 |
1,889 |
1,856 |
1,869 |
-1.53% |
70,000 |
| 2024/4/1 |
1,902 |
1,917 |
1,882 |
1,898 |
-0.21% |
46,700 |
| 2024/3/29 |
1,881 |
1,909 |
1,881 |
1,902 |
+1.22% |
70,500 |
| 2024/3/28 |
1,890 |
1,904 |
1,875 |
1,879 |
-2.54% |
82,100 |
| 2024/3/27 |
1,930 |
1,949 |
1,912 |
1,928 |
+0.84% |
141,500 |
| 2024/3/26 |
1,893 |
1,924 |
1,891 |
1,912 |
+1.11% |
110,300 |
| 2024/3/25 |
1,910 |
1,924 |
1,891 |
1,891 |
-0.99% |
117,800 |
| 2024/3/22 |
1,940 |
1,940 |
1,895 |
1,910 |
-1.70% |
201,400 |
| 2024/3/21 |
2,003 |
2,013 |
1,880 |
1,943 |
-3.00% |
375,300 |
| 2024/3/19 |
2,000 |
2,008 |
1,987 |
2,003 |
-0.20% |
50,600 |
| 2024/3/18 |
2,011 |
2,030 |
2,004 |
2,007 |
+0.15% |
39,400 |
| 2024/3/15 |
1,985 |
2,010 |
1,981 |
2,004 |
+0.80% |
61,300 |
| 2024/3/14 |
1,985 |
1,988 |
1,969 |
1,988 |
+0.81% |
51,000 |
| 2024/3/13 |
1,994 |
1,999 |
1,960 |
1,972 |
-0.40% |
34,700 |
| 2024/3/12 |
1,992 |
1,992 |
1,952 |
1,980 |
-0.55% |
48,900 |
|
