| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
1,106 |
1,106 |
1,088 |
1,096 |
+0.46% |
62,700 |
| 2024/9/18 |
1,095 |
1,097 |
1,081 |
1,091 |
+0.28% |
32,600 |
| 2024/9/17 |
1,097 |
1,104 |
1,073 |
1,088 |
+0.18% |
32,000 |
| 2024/9/13 |
1,078 |
1,094 |
1,073 |
1,086 |
-0.28% |
49,100 |
| 2024/9/12 |
1,092 |
1,107 |
1,078 |
1,089 |
+0.28% |
52,500 |
| 2024/9/11 |
1,107 |
1,112 |
1,083 |
1,086 |
-2.60% |
48,300 |
| 2024/9/10 |
1,130 |
1,130 |
1,112 |
1,115 |
-0.71% |
21,400 |
| 2024/9/9 |
1,117 |
1,129 |
1,107 |
1,123 |
-0.71% |
33,400 |
| 2024/9/6 |
1,156 |
1,156 |
1,120 |
1,131 |
-1.31% |
45,600 |
| 2024/9/5 |
1,144 |
1,163 |
1,137 |
1,146 |
+0.17% |
31,900 |
| 2024/9/4 |
1,160 |
1,165 |
1,144 |
1,144 |
-3.78% |
86,200 |
| 2024/9/3 |
1,194 |
1,199 |
1,186 |
1,189 |
-0.50% |
21,800 |
| 2024/9/2 |
1,204 |
1,204 |
1,182 |
1,195 |
+0.00% |
22,900 |
| 2024/8/30 |
1,189 |
1,212 |
1,187 |
1,195 |
+2.14% |
41,400 |
| 2024/8/29 |
1,164 |
1,181 |
1,155 |
1,170 |
+0.43% |
93,800 |
| 2024/8/28 |
1,206 |
1,208 |
1,165 |
1,165 |
-0.43% |
41,400 |
| 2024/8/27 |
1,165 |
1,181 |
1,158 |
1,170 |
+1.39% |
21,900 |
| 2024/8/26 |
1,150 |
1,154 |
1,141 |
1,154 |
+0.61% |
19,800 |
| 2024/8/23 |
1,147 |
1,159 |
1,140 |
1,147 |
+0.26% |
24,600 |
| 2024/8/22 |
1,148 |
1,162 |
1,140 |
1,144 |
+0.00% |
24,900 |
| 2024/8/21 |
1,139 |
1,145 |
1,131 |
1,144 |
-0.17% |
19,000 |
| 2024/8/20 |
1,141 |
1,146 |
1,127 |
1,146 |
+2.05% |
31,100 |
| 2024/8/19 |
1,138 |
1,144 |
1,121 |
1,123 |
-1.40% |
30,500 |
| 2024/8/16 |
1,144 |
1,158 |
1,129 |
1,139 |
+2.80% |
50,600 |
| 2024/8/15 |
1,087 |
1,118 |
1,087 |
1,108 |
+1.00% |
42,400 |
| 2024/8/14 |
1,085 |
1,099 |
1,075 |
1,097 |
+0.73% |
48,700 |
| 2024/8/13 |
1,067 |
1,102 |
1,067 |
1,089 |
+3.12% |
38,200 |
| 2024/8/9 |
1,071 |
1,087 |
1,038 |
1,056 |
+1.44% |
71,500 |
| 2024/8/8 |
1,071 |
1,071 |
1,037 |
1,041 |
-4.23% |
104,700 |
| 2024/8/7 |
1,096 |
1,119 |
1,050 |
1,087 |
-4.82% |
139,100 |
| 2024/8/6 |
1,095 |
1,166 |
1,095 |
1,142 |
+8.97% |
103,000 |
| 2024/8/5 |
1,121 |
1,129 |
971 |
1,048 |
-11.19% |
204,400 |
| 2024/8/2 |
1,222 |
1,232 |
1,178 |
1,180 |
-6.35% |
121,600 |
| 2024/8/1 |
1,304 |
1,304 |
1,241 |
1,260 |
-3.82% |
49,400 |
| 2024/7/31 |
1,267 |
1,315 |
1,263 |
1,310 |
+2.26% |
47,200 |
| 2024/7/30 |
1,279 |
1,286 |
1,267 |
1,281 |
+0.55% |
67,400 |
| 2024/7/29 |
1,271 |
1,281 |
1,264 |
1,274 |
+0.95% |
52,800 |
| 2024/7/26 |
1,244 |
1,271 |
1,233 |
1,262 |
+1.77% |
51,100 |
| 2024/7/25 |
1,263 |
1,274 |
1,233 |
1,240 |
-3.73% |
218,400 |
| 2024/7/24 |
1,294 |
1,303 |
1,286 |
1,288 |
-0.46% |
40,400 |
| 2024/7/23 |
1,290 |
1,307 |
1,290 |
1,294 |
+0.31% |
47,700 |
| 2024/7/22 |
1,322 |
1,333 |
1,290 |
1,290 |
-3.37% |
62,600 |
| 2024/7/19 |
1,334 |
1,340 |
1,326 |
1,335 |
-0.45% |
42,700 |
| 2024/7/18 |
1,341 |
1,350 |
1,333 |
1,341 |
-0.74% |
16,500 |
| 2024/7/17 |
1,376 |
1,384 |
1,346 |
1,351 |
-0.44% |
43,900 |
| 2024/7/16 |
1,349 |
1,376 |
1,345 |
1,357 |
+2.03% |
62,900 |
| 2024/7/12 |
1,338 |
1,359 |
1,327 |
1,330 |
-0.89% |
42,800 |
| 2024/7/11 |
1,341 |
1,354 |
1,327 |
1,342 |
+0.22% |
35,700 |
| 2024/7/10 |
1,345 |
1,345 |
1,329 |
1,339 |
-0.81% |
69,500 |
| 2024/7/9 |
1,367 |
1,382 |
1,350 |
1,350 |
-0.95% |
77,400 |
| 2024/7/8 |
1,371 |
1,374 |
1,360 |
1,363 |
-1.30% |
39,700 |
| 2024/7/5 |
1,397 |
1,414 |
1,376 |
1,381 |
-0.50% |
46,000 |
| 2024/7/4 |
1,416 |
1,416 |
1,385 |
1,388 |
-1.35% |
46,100 |
| 2024/7/3 |
1,382 |
1,407 |
1,375 |
1,407 |
+1.01% |
62,200 |
| 2024/7/2 |
1,395 |
1,404 |
1,386 |
1,393 |
-0.14% |
45,800 |
| 2024/7/1 |
1,411 |
1,419 |
1,387 |
1,395 |
-0.14% |
48,000 |
| 2024/6/28 |
1,430 |
1,432 |
1,395 |
1,397 |
-2.31% |
69,800 |
| 2024/6/27 |
1,430 |
1,451 |
1,417 |
1,430 |
-0.28% |
91,700 |
| 2024/6/26 |
1,400 |
1,443 |
1,391 |
1,434 |
+2.87% |
105,500 |
| 2024/6/25 |
1,380 |
1,396 |
1,378 |
1,394 |
+2.12% |
79,700 |
| 2024/6/24 |
1,362 |
1,375 |
1,352 |
1,365 |
+0.81% |
46,300 |
| 2024/6/21 |
1,350 |
1,364 |
1,343 |
1,354 |
+0.97% |
76,300 |
| 2024/6/20 |
1,354 |
1,361 |
1,326 |
1,341 |
-1.54% |
73,700 |
| 2024/6/19 |
1,325 |
1,364 |
1,325 |
1,362 |
+2.95% |
52,800 |
| 2024/6/18 |
1,334 |
1,355 |
1,322 |
1,323 |
-0.82% |
50,200 |
| 2024/6/17 |
1,318 |
1,343 |
1,300 |
1,334 |
+1.21% |
84,600 |
| 2024/6/14 |
1,275 |
1,323 |
1,268 |
1,318 |
+1.07% |
163,600 |
| 2024/6/13 |
1,368 |
1,370 |
1,280 |
1,304 |
-4.68% |
181,000 |
| 2024/6/12 |
1,380 |
1,380 |
1,359 |
1,368 |
-0.36% |
48,500 |
| 2024/6/11 |
1,417 |
1,421 |
1,372 |
1,373 |
-3.38% |
80,500 |
| 2024/6/10 |
1,415 |
1,427 |
1,406 |
1,421 |
+1.43% |
67,100 |
| 2024/6/7 |
1,402 |
1,412 |
1,400 |
1,401 |
-0.28% |
36,300 |
| 2024/6/6 |
1,385 |
1,443 |
1,377 |
1,405 |
+2.33% |
105,000 |
| 2024/6/5 |
1,351 |
1,373 |
1,346 |
1,373 |
-0.29% |
58,600 |
| 2024/6/4 |
1,391 |
1,400 |
1,371 |
1,377 |
-1.64% |
48,700 |
| 2024/6/3 |
1,411 |
1,448 |
1,393 |
1,400 |
+0.00% |
89,600 |
| 2024/5/31 |
1,358 |
1,400 |
1,351 |
1,400 |
+3.86% |
67,700 |
| 2024/5/30 |
1,336 |
1,359 |
1,320 |
1,348 |
+0.37% |
54,800 |
| 2024/5/29 |
1,342 |
1,365 |
1,339 |
1,343 |
+0.52% |
42,600 |
| 2024/5/28 |
1,351 |
1,359 |
1,335 |
1,336 |
-0.37% |
40,500 |
| 2024/5/27 |
1,359 |
1,359 |
1,338 |
1,341 |
-0.96% |
27,500 |
| 2024/5/24 |
1,345 |
1,367 |
1,341 |
1,354 |
-0.66% |
43,200 |
| 2024/5/23 |
1,323 |
1,363 |
1,320 |
1,363 |
+3.02% |
59,800 |
| 2024/5/22 |
1,361 |
1,371 |
1,321 |
1,323 |
-2.72% |
69,200 |
| 2024/5/21 |
1,330 |
1,377 |
1,330 |
1,360 |
+2.18% |
121,700 |
| 2024/5/20 |
1,300 |
1,339 |
1,300 |
1,331 |
+2.23% |
47,200 |
| 2024/5/17 |
1,294 |
1,312 |
1,284 |
1,302 |
+0.54% |
36,300 |
| 2024/5/16 |
1,305 |
1,312 |
1,283 |
1,295 |
-0.92% |
63,900 |
| 2024/5/15 |
1,300 |
1,313 |
1,290 |
1,307 |
+1.16% |
42,000 |
| 2024/5/14 |
1,297 |
1,305 |
1,281 |
1,292 |
-1.52% |
78,200 |
| 2024/5/13 |
1,290 |
1,325 |
1,289 |
1,312 |
+1.39% |
54,600 |
| 2024/5/10 |
1,309 |
1,322 |
1,289 |
1,294 |
+0.47% |
110,600 |
| 2024/5/9 |
1,279 |
1,302 |
1,246 |
1,288 |
-1.60% |
213,000 |
| 2024/5/8 |
1,323 |
1,328 |
1,294 |
1,309 |
-1.73% |
147,000 |
| 2024/5/7 |
1,332 |
1,333 |
1,319 |
1,332 |
+0.45% |
61,600 |
| 2024/5/2 |
1,321 |
1,341 |
1,319 |
1,326 |
+1.07% |
40,400 |
| 2024/5/1 |
1,352 |
1,352 |
1,312 |
1,312 |
-2.96% |
48,500 |
| 2024/4/30 |
1,331 |
1,361 |
1,322 |
1,352 |
+3.68% |
89,200 |
| 2024/4/26 |
1,311 |
1,318 |
1,289 |
1,304 |
-1.14% |
61,500 |
| 2024/4/25 |
1,320 |
1,334 |
1,309 |
1,319 |
-0.38% |
47,700 |
| 2024/4/24 |
1,333 |
1,341 |
1,315 |
1,324 |
+0.84% |
76,500 |
| 2024/4/23 |
1,326 |
1,328 |
1,308 |
1,313 |
-0.98% |
41,600 |
| 2024/4/22 |
1,300 |
1,336 |
1,291 |
1,326 |
+2.95% |
131,400 |
| 2024/4/19 |
1,306 |
1,323 |
1,261 |
1,288 |
-2.42% |
133,300 |
| 2024/4/18 |
1,301 |
1,332 |
1,300 |
1,320 |
+0.23% |
55,100 |
| 2024/4/17 |
1,347 |
1,357 |
1,306 |
1,317 |
-1.20% |
129,300 |
| 2024/4/16 |
1,380 |
1,383 |
1,328 |
1,333 |
-4.10% |
188,400 |
| 2024/4/15 |
1,348 |
1,401 |
1,327 |
1,390 |
+1.39% |
229,200 |
| 2024/4/12 |
1,450 |
1,493 |
1,365 |
1,371 |
+4.10% |
645,500 |
| 2024/4/11 |
1,259 |
1,325 |
1,259 |
1,317 |
+3.21% |
102,600 |
| 2024/4/10 |
1,235 |
1,279 |
1,229 |
1,276 |
+2.90% |
95,500 |
| 2024/4/9 |
1,236 |
1,247 |
1,221 |
1,240 |
+0.81% |
49,900 |
| 2024/4/8 |
1,209 |
1,233 |
1,202 |
1,230 |
+3.71% |
74,600 |
| 2024/4/5 |
1,185 |
1,203 |
1,173 |
1,186 |
-2.31% |
76,600 |
| 2024/4/4 |
1,207 |
1,230 |
1,189 |
1,214 |
+1.34% |
70,200 |
| 2024/4/3 |
1,185 |
1,204 |
1,176 |
1,198 |
+0.84% |
49,400 |
| 2024/4/2 |
1,206 |
1,211 |
1,181 |
1,188 |
-2.06% |
53,500 |
| 2024/4/1 |
1,250 |
1,257 |
1,210 |
1,213 |
-2.96% |
63,600 |
| 2024/3/29 |
1,249 |
1,263 |
1,244 |
1,250 |
+2.04% |
77,900 |
| 2024/3/28 |
1,258 |
1,261 |
1,219 |
1,225 |
-2.47% |
132,800 |
| 2024/3/27 |
1,243 |
1,269 |
1,242 |
1,256 |
+1.54% |
107,100 |
| 2024/3/26 |
1,210 |
1,244 |
1,201 |
1,237 |
+2.15% |
69,600 |
| 2024/3/25 |
1,234 |
1,236 |
1,207 |
1,211 |
-1.38% |
66,100 |
|
