| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
1,461 |
1,462 |
1,428 |
1,432 |
-2.25% |
20,200 |
| 2024/10/7 |
1,462 |
1,477 |
1,462 |
1,465 |
+0.69% |
11,600 |
| 2024/10/4 |
1,442 |
1,460 |
1,442 |
1,455 |
+0.90% |
8,000 |
| 2024/10/3 |
1,450 |
1,455 |
1,434 |
1,442 |
+0.84% |
8,600 |
| 2024/10/2 |
1,449 |
1,465 |
1,428 |
1,430 |
-1.58% |
12,700 |
| 2024/10/1 |
1,440 |
1,467 |
1,439 |
1,453 |
+2.32% |
11,800 |
| 2024/9/30 |
1,426 |
1,442 |
1,416 |
1,420 |
-2.41% |
21,900 |
| 2024/9/27 |
1,444 |
1,472 |
1,444 |
1,455 |
-1.69% |
20,400 |
| 2024/9/26 |
1,460 |
1,480 |
1,455 |
1,480 |
+1.09% |
21,000 |
| 2024/9/25 |
1,456 |
1,476 |
1,450 |
1,464 |
+0.55% |
26,400 |
| 2024/9/24 |
1,493 |
1,493 |
1,452 |
1,456 |
-1.36% |
37,000 |
| 2024/9/20 |
1,484 |
1,486 |
1,468 |
1,476 |
+0.07% |
20,600 |
| 2024/9/19 |
1,460 |
1,482 |
1,453 |
1,475 |
+1.24% |
13,600 |
| 2024/9/18 |
1,430 |
1,457 |
1,430 |
1,457 |
+1.89% |
17,800 |
| 2024/9/17 |
1,448 |
1,451 |
1,418 |
1,430 |
-1.72% |
18,300 |
| 2024/9/13 |
1,423 |
1,466 |
1,423 |
1,455 |
+2.46% |
20,900 |
| 2024/9/12 |
1,386 |
1,425 |
1,386 |
1,420 |
+3.12% |
21,000 |
| 2024/9/11 |
1,423 |
1,430 |
1,359 |
1,377 |
-3.71% |
41,100 |
| 2024/9/10 |
1,435 |
1,451 |
1,430 |
1,430 |
-0.21% |
22,000 |
| 2024/9/9 |
1,401 |
1,444 |
1,399 |
1,433 |
-0.35% |
32,100 |
| 2024/9/6 |
1,460 |
1,460 |
1,425 |
1,438 |
-1.10% |
22,500 |
| 2024/9/5 |
1,452 |
1,472 |
1,443 |
1,454 |
-0.34% |
30,700 |
| 2024/9/4 |
1,485 |
1,485 |
1,451 |
1,459 |
-3.51% |
47,300 |
| 2024/9/3 |
1,481 |
1,512 |
1,481 |
1,512 |
+2.51% |
26,100 |
| 2024/9/2 |
1,500 |
1,500 |
1,464 |
1,475 |
-0.34% |
17,900 |
| 2024/8/30 |
1,466 |
1,485 |
1,466 |
1,480 |
+0.95% |
16,300 |
| 2024/8/29 |
1,483 |
1,483 |
1,461 |
1,466 |
-1.15% |
23,700 |
| 2024/8/28 |
1,514 |
1,514 |
1,481 |
1,483 |
-1.85% |
23,600 |
| 2024/8/27 |
1,464 |
1,511 |
1,464 |
1,511 |
+3.28% |
26,400 |
| 2024/8/26 |
1,450 |
1,469 |
1,446 |
1,463 |
+1.88% |
18,700 |
| 2024/8/23 |
1,442 |
1,447 |
1,432 |
1,436 |
-0.42% |
10,800 |
| 2024/8/22 |
1,419 |
1,455 |
1,414 |
1,442 |
+1.84% |
20,000 |
| 2024/8/21 |
1,419 |
1,428 |
1,411 |
1,416 |
-0.28% |
15,200 |
| 2024/8/20 |
1,405 |
1,428 |
1,405 |
1,420 |
+1.79% |
27,500 |
| 2024/8/19 |
1,410 |
1,428 |
1,395 |
1,395 |
-0.99% |
31,500 |
| 2024/8/16 |
1,414 |
1,426 |
1,399 |
1,409 |
+1.44% |
32,000 |
| 2024/8/15 |
1,381 |
1,403 |
1,377 |
1,389 |
+0.58% |
22,600 |
| 2024/8/14 |
1,365 |
1,387 |
1,365 |
1,381 |
+1.40% |
14,300 |
| 2024/8/13 |
1,341 |
1,367 |
1,341 |
1,362 |
+2.10% |
22,800 |
| 2024/8/9 |
1,360 |
1,365 |
1,311 |
1,334 |
-0.22% |
24,300 |
| 2024/8/8 |
1,331 |
1,369 |
1,328 |
1,337 |
+1.60% |
22,900 |
| 2024/8/7 |
1,281 |
1,364 |
1,281 |
1,316 |
-1.86% |
44,900 |
| 2024/8/6 |
1,242 |
1,347 |
1,242 |
1,341 |
+9.65% |
56,600 |
| 2024/8/5 |
1,321 |
1,340 |
1,217 |
1,223 |
-12.89% |
97,900 |
| 2024/8/2 |
1,441 |
1,441 |
1,404 |
1,404 |
-6.34% |
51,200 |
| 2024/8/1 |
1,566 |
1,566 |
1,496 |
1,499 |
-4.09% |
41,900 |
| 2024/7/31 |
1,541 |
1,563 |
1,520 |
1,563 |
+1.43% |
22,700 |
| 2024/7/30 |
1,601 |
1,601 |
1,541 |
1,541 |
-3.99% |
67,500 |
| 2024/7/29 |
1,595 |
1,605 |
1,574 |
1,605 |
+2.49% |
17,400 |
| 2024/7/26 |
1,579 |
1,591 |
1,566 |
1,566 |
-0.63% |
21,200 |
| 2024/7/25 |
1,590 |
1,594 |
1,574 |
1,576 |
-1.31% |
25,000 |
| 2024/7/24 |
1,618 |
1,619 |
1,595 |
1,597 |
-1.30% |
24,600 |
| 2024/7/23 |
1,630 |
1,632 |
1,609 |
1,618 |
+0.37% |
9,100 |
| 2024/7/22 |
1,642 |
1,642 |
1,606 |
1,612 |
-1.83% |
18,500 |
| 2024/7/19 |
1,642 |
1,649 |
1,618 |
1,642 |
+0.86% |
20,900 |
| 2024/7/18 |
1,671 |
1,680 |
1,626 |
1,628 |
-2.81% |
74,900 |
| 2024/7/17 |
1,706 |
1,710 |
1,673 |
1,675 |
-1.18% |
26,000 |
| 2024/7/16 |
1,685 |
1,699 |
1,667 |
1,695 |
+1.86% |
18,200 |
| 2024/7/12 |
1,623 |
1,666 |
1,623 |
1,664 |
+1.34% |
18,500 |
| 2024/7/11 |
1,615 |
1,654 |
1,615 |
1,642 |
+1.67% |
14,600 |
| 2024/7/10 |
1,632 |
1,641 |
1,610 |
1,615 |
-0.92% |
19,000 |
| 2024/7/9 |
1,658 |
1,658 |
1,625 |
1,630 |
-1.39% |
18,700 |
| 2024/7/8 |
1,680 |
1,681 |
1,646 |
1,653 |
-1.31% |
18,300 |
| 2024/7/5 |
1,703 |
1,714 |
1,675 |
1,675 |
-1.93% |
21,400 |
| 2024/7/4 |
1,708 |
1,716 |
1,705 |
1,708 |
-0.12% |
10,300 |
| 2024/7/3 |
1,693 |
1,721 |
1,693 |
1,710 |
+0.71% |
18,400 |
| 2024/7/2 |
1,710 |
1,714 |
1,688 |
1,698 |
-0.41% |
21,800 |
| 2024/7/1 |
1,691 |
1,705 |
1,680 |
1,705 |
+1.49% |
18,300 |
| 2024/6/28 |
1,716 |
1,716 |
1,675 |
1,680 |
-1.18% |
41,400 |
| 2024/6/27 |
1,665 |
1,715 |
1,655 |
1,700 |
+3.09% |
39,300 |
| 2024/6/26 |
1,660 |
1,664 |
1,638 |
1,649 |
-0.18% |
22,600 |
| 2024/6/25 |
1,618 |
1,659 |
1,617 |
1,652 |
+2.04% |
29,700 |
| 2024/6/24 |
1,600 |
1,622 |
1,599 |
1,619 |
+1.76% |
12,400 |
| 2024/6/21 |
1,570 |
1,592 |
1,570 |
1,591 |
+0.95% |
8,600 |
| 2024/6/20 |
1,574 |
1,577 |
1,561 |
1,576 |
+0.13% |
19,500 |
| 2024/6/19 |
1,574 |
1,590 |
1,571 |
1,574 |
+0.06% |
21,000 |
| 2024/6/18 |
1,605 |
1,611 |
1,570 |
1,573 |
-1.69% |
26,900 |
| 2024/6/17 |
1,618 |
1,619 |
1,593 |
1,600 |
-0.44% |
18,100 |
| 2024/6/14 |
1,582 |
1,607 |
1,579 |
1,607 |
+1.45% |
18,400 |
| 2024/6/13 |
1,643 |
1,643 |
1,583 |
1,584 |
-3.59% |
45,700 |
| 2024/6/12 |
1,657 |
1,661 |
1,641 |
1,643 |
+0.00% |
12,200 |
| 2024/6/11 |
1,650 |
1,673 |
1,641 |
1,643 |
-0.42% |
17,100 |
| 2024/6/10 |
1,653 |
1,662 |
1,645 |
1,650 |
+0.00% |
15,600 |
| 2024/6/7 |
1,628 |
1,650 |
1,619 |
1,650 |
+1.10% |
13,600 |
| 2024/6/6 |
1,656 |
1,656 |
1,626 |
1,632 |
-0.24% |
25,300 |
| 2024/6/5 |
1,663 |
1,663 |
1,628 |
1,636 |
-1.74% |
31,100 |
| 2024/6/4 |
1,669 |
1,680 |
1,657 |
1,665 |
+0.00% |
16,400 |
| 2024/6/3 |
1,670 |
1,680 |
1,655 |
1,665 |
-0.24% |
26,300 |
| 2024/5/31 |
1,631 |
1,672 |
1,630 |
1,669 |
+2.02% |
24,500 |
| 2024/5/30 |
1,650 |
1,650 |
1,630 |
1,636 |
-1.80% |
28,600 |
| 2024/5/29 |
1,699 |
1,699 |
1,661 |
1,666 |
-1.94% |
32,200 |
| 2024/5/28 |
1,701 |
1,717 |
1,693 |
1,699 |
-0.35% |
25,400 |
| 2024/5/27 |
1,715 |
1,730 |
1,700 |
1,705 |
-0.23% |
29,400 |
| 2024/5/24 |
1,711 |
1,728 |
1,709 |
1,709 |
-1.56% |
25,300 |
| 2024/5/23 |
1,766 |
1,766 |
1,724 |
1,736 |
-1.36% |
57,400 |
| 2024/5/22 |
1,767 |
1,784 |
1,758 |
1,760 |
-1.23% |
38,100 |
| 2024/5/21 |
1,819 |
1,842 |
1,782 |
1,782 |
-1.87% |
43,400 |
| 2024/5/20 |
1,820 |
1,857 |
1,814 |
1,816 |
-0.55% |
33,700 |
| 2024/5/17 |
1,836 |
1,850 |
1,820 |
1,826 |
-1.03% |
29,600 |
| 2024/5/16 |
1,871 |
1,884 |
1,836 |
1,845 |
-2.02% |
63,400 |
| 2024/5/15 |
1,930 |
1,930 |
1,883 |
1,883 |
-1.98% |
43,100 |
| 2024/5/14 |
1,957 |
1,958 |
1,920 |
1,921 |
-2.44% |
38,100 |
| 2024/5/13 |
1,941 |
1,969 |
1,911 |
1,969 |
+0.51% |
92,000 |
| 2024/5/10 |
2,035 |
2,040 |
1,936 |
1,959 |
-6.98% |
167,500 |
| 2024/5/9 |
2,120 |
2,120 |
2,066 |
2,106 |
-2.27% |
82,400 |
| 2024/5/8 |
2,178 |
2,181 |
2,149 |
2,155 |
-0.78% |
25,500 |
| 2024/5/7 |
2,167 |
2,193 |
2,161 |
2,172 |
+0.32% |
24,400 |
| 2024/5/2 |
2,197 |
2,197 |
2,165 |
2,165 |
-1.59% |
29,000 |
| 2024/5/1 |
2,202 |
2,221 |
2,195 |
2,200 |
-0.95% |
21,200 |
| 2024/4/30 |
2,206 |
2,241 |
2,206 |
2,221 |
+0.82% |
10,600 |
| 2024/4/26 |
2,222 |
2,229 |
2,203 |
2,203 |
-0.99% |
42,000 |
| 2024/4/25 |
2,254 |
2,260 |
2,225 |
2,225 |
-1.29% |
17,500 |
| 2024/4/24 |
2,243 |
2,264 |
2,235 |
2,254 |
+0.62% |
13,000 |
| 2024/4/23 |
2,225 |
2,250 |
2,219 |
2,240 |
+0.95% |
14,700 |
| 2024/4/22 |
2,190 |
2,220 |
2,180 |
2,219 |
+2.07% |
18,200 |
| 2024/4/19 |
2,200 |
2,208 |
2,140 |
2,174 |
-1.98% |
30,700 |
| 2024/4/18 |
2,186 |
2,233 |
2,170 |
2,218 |
+1.42% |
26,200 |
| 2024/4/17 |
2,208 |
2,226 |
2,170 |
2,187 |
-1.04% |
19,100 |
| 2024/4/16 |
2,247 |
2,247 |
2,195 |
2,210 |
-2.30% |
37,400 |
| 2024/4/15 |
2,269 |
2,278 |
2,248 |
2,262 |
-0.79% |
25,000 |
| 2024/4/12 |
2,291 |
2,311 |
2,280 |
2,280 |
-0.48% |
21,400 |
| 2024/4/11 |
2,270 |
2,297 |
2,258 |
2,291 |
+0.26% |
33,200 |
| 2024/4/10 |
2,292 |
2,308 |
2,252 |
2,285 |
-2.27% |
53,400 |
|
