| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
1,355 |
1,362 |
1,339 |
1,345 |
-1.32% |
231,400 |
| 2024/10/7 |
1,355 |
1,368 |
1,355 |
1,363 |
+0.59% |
264,700 |
| 2024/10/4 |
1,350 |
1,357 |
1,342 |
1,355 |
+0.22% |
261,600 |
| 2024/10/3 |
1,369 |
1,370 |
1,351 |
1,352 |
-0.07% |
213,700 |
| 2024/10/2 |
1,344 |
1,366 |
1,340 |
1,353 |
+0.30% |
258,900 |
| 2024/10/1 |
1,335 |
1,353 |
1,335 |
1,349 |
+1.12% |
289,500 |
| 2024/9/30 |
1,312 |
1,338 |
1,310 |
1,334 |
-1.26% |
486,900 |
| 2024/9/27 |
1,350 |
1,361 |
1,346 |
1,351 |
-1.82% |
268,300 |
| 2024/9/26 |
1,361 |
1,376 |
1,357 |
1,376 |
+1.78% |
409,500 |
| 2024/9/25 |
1,363 |
1,364 |
1,342 |
1,352 |
-1.02% |
364,200 |
| 2024/9/24 |
1,373 |
1,380 |
1,366 |
1,366 |
+0.22% |
250,800 |
| 2024/9/20 |
1,375 |
1,375 |
1,357 |
1,363 |
+0.52% |
256,000 |
| 2024/9/19 |
1,363 |
1,374 |
1,356 |
1,356 |
+0.00% |
269,800 |
| 2024/9/18 |
1,351 |
1,366 |
1,345 |
1,356 |
+1.04% |
181,200 |
| 2024/9/17 |
1,350 |
1,356 |
1,329 |
1,342 |
+0.45% |
308,600 |
| 2024/9/13 |
1,329 |
1,336 |
1,329 |
1,336 |
+0.53% |
236,300 |
| 2024/9/12 |
1,354 |
1,354 |
1,325 |
1,329 |
+0.23% |
303,500 |
| 2024/9/11 |
1,348 |
1,350 |
1,320 |
1,326 |
-2.14% |
577,100 |
| 2024/9/10 |
1,370 |
1,381 |
1,355 |
1,355 |
-1.09% |
239,300 |
| 2024/9/9 |
1,350 |
1,371 |
1,349 |
1,370 |
-0.51% |
334,500 |
| 2024/9/6 |
1,382 |
1,391 |
1,375 |
1,377 |
-0.36% |
197,100 |
| 2024/9/5 |
1,375 |
1,392 |
1,367 |
1,382 |
+0.44% |
285,000 |
| 2024/9/4 |
1,400 |
1,404 |
1,375 |
1,376 |
-2.76% |
525,800 |
| 2024/9/3 |
1,418 |
1,418 |
1,409 |
1,415 |
+0.57% |
161,300 |
| 2024/9/2 |
1,433 |
1,434 |
1,404 |
1,407 |
-1.47% |
331,000 |
| 2024/8/30 |
1,417 |
1,431 |
1,413 |
1,428 |
+1.42% |
221,900 |
| 2024/8/29 |
1,420 |
1,420 |
1,407 |
1,408 |
-0.49% |
194,300 |
| 2024/8/28 |
1,427 |
1,427 |
1,407 |
1,415 |
-0.91% |
275,300 |
| 2024/8/27 |
1,415 |
1,430 |
1,405 |
1,428 |
+1.06% |
150,000 |
| 2024/8/26 |
1,424 |
1,434 |
1,408 |
1,413 |
-1.12% |
320,800 |
| 2024/8/23 |
1,418 |
1,438 |
1,418 |
1,429 |
+0.78% |
202,500 |
| 2024/8/22 |
1,419 |
1,423 |
1,413 |
1,418 |
+0.35% |
142,200 |
| 2024/8/21 |
1,402 |
1,417 |
1,401 |
1,413 |
-0.42% |
195,100 |
| 2024/8/20 |
1,417 |
1,424 |
1,403 |
1,419 |
+0.21% |
221,100 |
| 2024/8/19 |
1,428 |
1,440 |
1,411 |
1,416 |
-0.91% |
282,200 |
| 2024/8/16 |
1,442 |
1,445 |
1,418 |
1,429 |
+1.20% |
251,200 |
| 2024/8/15 |
1,402 |
1,419 |
1,397 |
1,412 |
+0.21% |
209,000 |
| 2024/8/14 |
1,396 |
1,413 |
1,393 |
1,409 |
+0.50% |
273,200 |
| 2024/8/13 |
1,422 |
1,425 |
1,391 |
1,402 |
-0.07% |
314,400 |
| 2024/8/9 |
1,398 |
1,410 |
1,378 |
1,403 |
+3.47% |
520,600 |
| 2024/8/8 |
1,335 |
1,383 |
1,323 |
1,356 |
+0.52% |
466,600 |
| 2024/8/7 |
1,387 |
1,444 |
1,336 |
1,349 |
-3.71% |
1,079,100 |
| 2024/8/6 |
1,370 |
1,421 |
1,355 |
1,401 |
+11.37% |
906,900 |
| 2024/8/5 |
1,352 |
1,368 |
1,251 |
1,258 |
-11.03% |
1,046,300 |
| 2024/8/2 |
1,430 |
1,445 |
1,407 |
1,414 |
-4.78% |
644,600 |
| 2024/8/1 |
1,516 |
1,517 |
1,480 |
1,485 |
-3.45% |
427,400 |
| 2024/7/31 |
1,508 |
1,538 |
1,504 |
1,538 |
+1.38% |
244,000 |
| 2024/7/30 |
1,539 |
1,541 |
1,513 |
1,517 |
-0.98% |
203,600 |
| 2024/7/29 |
1,520 |
1,539 |
1,514 |
1,532 |
+1.73% |
195,700 |
| 2024/7/26 |
1,494 |
1,520 |
1,482 |
1,506 |
-0.13% |
312,700 |
| 2024/7/25 |
1,510 |
1,513 |
1,483 |
1,508 |
-1.11% |
594,700 |
| 2024/7/24 |
1,550 |
1,553 |
1,525 |
1,525 |
-1.68% |
372,900 |
| 2024/7/23 |
1,525 |
1,555 |
1,519 |
1,551 |
+1.77% |
595,800 |
| 2024/7/22 |
1,538 |
1,549 |
1,522 |
1,524 |
-0.72% |
459,900 |
| 2024/7/19 |
1,549 |
1,551 |
1,526 |
1,535 |
-0.45% |
394,400 |
| 2024/7/18 |
1,531 |
1,554 |
1,530 |
1,542 |
+0.52% |
474,100 |
| 2024/7/17 |
1,553 |
1,555 |
1,529 |
1,534 |
-0.26% |
476,300 |
| 2024/7/16 |
1,505 |
1,538 |
1,504 |
1,538 |
+2.81% |
516,400 |
| 2024/7/12 |
1,482 |
1,503 |
1,482 |
1,496 |
+1.08% |
450,700 |
| 2024/7/11 |
1,490 |
1,491 |
1,465 |
1,480 |
+0.07% |
377,600 |
| 2024/7/10 |
1,475 |
1,482 |
1,468 |
1,479 |
+0.41% |
334,100 |
| 2024/7/9 |
1,480 |
1,492 |
1,469 |
1,473 |
-0.61% |
355,700 |
| 2024/7/8 |
1,482 |
1,486 |
1,471 |
1,482 |
+0.00% |
284,600 |
| 2024/7/5 |
1,502 |
1,502 |
1,481 |
1,482 |
-1.53% |
530,700 |
| 2024/7/4 |
1,492 |
1,505 |
1,481 |
1,505 |
+1.14% |
480,900 |
| 2024/7/3 |
1,468 |
1,488 |
1,462 |
1,488 |
+1.36% |
336,500 |
| 2024/7/2 |
1,470 |
1,476 |
1,460 |
1,468 |
-0.14% |
437,500 |
| 2024/7/1 |
1,437 |
1,470 |
1,431 |
1,470 |
+2.30% |
747,700 |
| 2024/6/28 |
1,441 |
1,441 |
1,426 |
1,437 |
+0.00% |
346,100 |
| 2024/6/27 |
1,420 |
1,437 |
1,417 |
1,437 |
+1.13% |
348,600 |
| 2024/6/26 |
1,430 |
1,430 |
1,417 |
1,421 |
+0.00% |
240,700 |
| 2024/6/25 |
1,412 |
1,423 |
1,408 |
1,421 |
+0.64% |
304,000 |
| 2024/6/24 |
1,407 |
1,416 |
1,404 |
1,412 |
+0.79% |
254,100 |
| 2024/6/21 |
1,427 |
1,434 |
1,401 |
1,401 |
-1.82% |
357,000 |
| 2024/6/20 |
1,408 |
1,427 |
1,404 |
1,427 |
+2.51% |
707,300 |
| 2024/6/19 |
1,389 |
1,409 |
1,386 |
1,392 |
+0.65% |
374,800 |
| 2024/6/18 |
1,387 |
1,391 |
1,376 |
1,383 |
+0.07% |
212,800 |
| 2024/6/17 |
1,382 |
1,390 |
1,367 |
1,382 |
+0.00% |
410,200 |
| 2024/6/14 |
1,341 |
1,384 |
1,341 |
1,382 |
+3.13% |
473,900 |
| 2024/6/13 |
1,360 |
1,360 |
1,330 |
1,340 |
-1.33% |
400,500 |
| 2024/6/12 |
1,353 |
1,358 |
1,350 |
1,358 |
+0.37% |
231,500 |
| 2024/6/11 |
1,369 |
1,372 |
1,352 |
1,353 |
-1.24% |
306,500 |
| 2024/6/10 |
1,358 |
1,374 |
1,353 |
1,370 |
+1.33% |
295,700 |
| 2024/6/7 |
1,350 |
1,358 |
1,349 |
1,352 |
-0.37% |
257,100 |
| 2024/6/6 |
1,377 |
1,377 |
1,357 |
1,357 |
-0.73% |
289,800 |
| 2024/6/5 |
1,372 |
1,372 |
1,354 |
1,367 |
-0.80% |
416,300 |
| 2024/6/4 |
1,377 |
1,386 |
1,376 |
1,378 |
-0.65% |
204,600 |
| 2024/6/3 |
1,396 |
1,396 |
1,376 |
1,387 |
+0.29% |
286,400 |
| 2024/5/31 |
1,391 |
1,395 |
1,375 |
1,383 |
+1.02% |
1,456,300 |
| 2024/5/30 |
1,357 |
1,387 |
1,349 |
1,369 |
-1.23% |
1,601,200 |
| 2024/5/29 |
1,412 |
1,417 |
1,386 |
1,386 |
-1.49% |
1,424,500 |
| 2024/5/28 |
1,404 |
1,414 |
1,403 |
1,407 |
+0.50% |
443,600 |
| 2024/5/27 |
1,399 |
1,405 |
1,390 |
1,400 |
+0.29% |
385,300 |
| 2024/5/24 |
1,389 |
1,408 |
1,387 |
1,396 |
-0.07% |
388,300 |
| 2024/5/23 |
1,406 |
1,412 |
1,393 |
1,397 |
-0.36% |
411,400 |
| 2024/5/22 |
1,389 |
1,417 |
1,369 |
1,402 |
+1.23% |
881,900 |
| 2024/5/21 |
1,380 |
1,395 |
1,378 |
1,385 |
+0.36% |
422,500 |
| 2024/5/20 |
1,370 |
1,386 |
1,366 |
1,380 |
+1.10% |
412,600 |
| 2024/5/17 |
1,345 |
1,368 |
1,345 |
1,365 |
+0.96% |
429,900 |
| 2024/5/16 |
1,347 |
1,355 |
1,340 |
1,352 |
+0.52% |
397,700 |
| 2024/5/15 |
1,348 |
1,354 |
1,337 |
1,345 |
+0.00% |
426,600 |
| 2024/5/14 |
1,365 |
1,365 |
1,337 |
1,345 |
-1.47% |
635,600 |
| 2024/5/13 |
1,355 |
1,375 |
1,349 |
1,365 |
+0.89% |
1,044,100 |
| 2024/5/10 |
1,290 |
1,375 |
1,286 |
1,353 |
+5.21% |
2,090,600 |
| 2024/5/9 |
1,269 |
1,286 |
1,263 |
1,286 |
+1.42% |
394,400 |
| 2024/5/8 |
1,275 |
1,280 |
1,264 |
1,268 |
-0.39% |
431,700 |
| 2024/5/7 |
1,264 |
1,276 |
1,260 |
1,273 |
+1.11% |
315,500 |
| 2024/5/2 |
1,261 |
1,262 |
1,252 |
1,259 |
-0.55% |
202,800 |
| 2024/5/1 |
1,277 |
1,278 |
1,263 |
1,266 |
-1.02% |
228,900 |
| 2024/4/30 |
1,286 |
1,288 |
1,265 |
1,279 |
-0.54% |
379,900 |
| 2024/4/26 |
1,264 |
1,286 |
1,264 |
1,286 |
+1.82% |
386,600 |
| 2024/4/25 |
1,264 |
1,272 |
1,254 |
1,263 |
-0.39% |
380,300 |
| 2024/4/24 |
1,254 |
1,271 |
1,249 |
1,268 |
+1.68% |
421,900 |
| 2024/4/23 |
1,246 |
1,254 |
1,239 |
1,247 |
+0.16% |
324,900 |
| 2024/4/22 |
1,233 |
1,252 |
1,228 |
1,245 |
+2.47% |
574,500 |
| 2024/4/19 |
1,240 |
1,240 |
1,195 |
1,215 |
-1.22% |
665,400 |
| 2024/4/18 |
1,228 |
1,239 |
1,221 |
1,230 |
+0.65% |
263,000 |
| 2024/4/17 |
1,228 |
1,239 |
1,211 |
1,222 |
-0.73% |
473,000 |
| 2024/4/16 |
1,250 |
1,255 |
1,228 |
1,231 |
-1.99% |
489,100 |
| 2024/4/15 |
1,250 |
1,256 |
1,246 |
1,256 |
+0.08% |
189,500 |
| 2024/4/12 |
1,260 |
1,266 |
1,246 |
1,255 |
-0.95% |
332,500 |
| 2024/4/11 |
1,241 |
1,267 |
1,240 |
1,267 |
+1.36% |
408,900 |
| 2024/4/10 |
1,257 |
1,260 |
1,249 |
1,250 |
-0.87% |
344,200 |
|
