| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
1,521 |
1,559 |
1,515 |
1,548 |
+1.71% |
29,300 |
| 2024/9/18 |
1,493 |
1,522 |
1,484 |
1,522 |
+2.28% |
21,400 |
| 2024/9/17 |
1,480 |
1,488 |
1,454 |
1,488 |
+0.88% |
16,300 |
| 2024/9/13 |
1,474 |
1,484 |
1,468 |
1,475 |
-0.81% |
15,700 |
| 2024/9/12 |
1,467 |
1,487 |
1,458 |
1,487 |
+3.77% |
24,800 |
| 2024/9/11 |
1,450 |
1,458 |
1,430 |
1,433 |
-1.44% |
21,600 |
| 2024/9/10 |
1,467 |
1,468 |
1,448 |
1,454 |
-0.55% |
30,000 |
| 2024/9/9 |
1,420 |
1,470 |
1,414 |
1,462 |
+0.83% |
54,600 |
| 2024/9/6 |
1,476 |
1,495 |
1,436 |
1,450 |
-1.49% |
69,900 |
| 2024/9/5 |
1,491 |
1,515 |
1,470 |
1,472 |
-3.85% |
174,800 |
| 2024/9/4 |
1,551 |
1,580 |
1,530 |
1,531 |
-4.67% |
165,200 |
| 2024/9/3 |
1,600 |
1,624 |
1,594 |
1,606 |
+0.38% |
30,900 |
| 2024/9/2 |
1,580 |
1,604 |
1,572 |
1,600 |
+2.56% |
21,000 |
| 2024/8/30 |
1,546 |
1,569 |
1,543 |
1,560 |
+0.91% |
14,400 |
| 2024/8/29 |
1,545 |
1,562 |
1,529 |
1,546 |
+0.06% |
18,000 |
| 2024/8/28 |
1,543 |
1,549 |
1,512 |
1,545 |
+0.26% |
18,600 |
| 2024/8/27 |
1,553 |
1,557 |
1,521 |
1,541 |
-0.58% |
31,900 |
| 2024/8/26 |
1,570 |
1,579 |
1,548 |
1,550 |
-1.34% |
41,900 |
| 2024/8/23 |
1,601 |
1,609 |
1,571 |
1,571 |
-1.87% |
14,500 |
| 2024/8/22 |
1,635 |
1,635 |
1,601 |
1,601 |
-2.38% |
49,500 |
| 2024/8/21 |
1,633 |
1,640 |
1,602 |
1,640 |
+0.37% |
64,600 |
| 2024/8/20 |
1,628 |
1,640 |
1,597 |
1,634 |
+0.49% |
31,700 |
| 2024/8/19 |
1,662 |
1,666 |
1,609 |
1,626 |
-2.63% |
38,700 |
| 2024/8/16 |
1,667 |
1,679 |
1,657 |
1,670 |
+1.03% |
13,200 |
| 2024/8/15 |
1,668 |
1,670 |
1,636 |
1,653 |
-0.72% |
19,500 |
| 2024/8/14 |
1,652 |
1,679 |
1,630 |
1,665 |
+2.21% |
17,900 |
| 2024/8/13 |
1,611 |
1,651 |
1,610 |
1,629 |
+1.12% |
21,700 |
| 2024/8/9 |
1,619 |
1,624 |
1,585 |
1,611 |
+1.32% |
30,200 |
| 2024/8/8 |
1,589 |
1,628 |
1,539 |
1,590 |
+2.65% |
37,700 |
| 2024/8/7 |
1,560 |
1,621 |
1,503 |
1,549 |
+0.06% |
19,000 |
| 2024/8/6 |
1,420 |
1,574 |
1,420 |
1,548 |
+9.17% |
25,300 |
| 2024/8/5 |
1,472 |
1,516 |
1,411 |
1,418 |
-9.57% |
62,400 |
| 2024/8/2 |
1,620 |
1,659 |
1,568 |
1,568 |
-5.54% |
44,200 |
| 2024/8/1 |
1,704 |
1,720 |
1,605 |
1,660 |
-6.90% |
47,900 |
| 2024/7/31 |
1,724 |
1,783 |
1,682 |
1,783 |
+4.57% |
21,200 |
| 2024/7/30 |
1,684 |
1,730 |
1,675 |
1,705 |
+1.25% |
86,100 |
| 2024/7/29 |
1,676 |
1,691 |
1,649 |
1,684 |
+2.93% |
17,100 |
| 2024/7/26 |
1,656 |
1,670 |
1,636 |
1,636 |
-0.12% |
19,100 |
| 2024/7/25 |
1,635 |
1,673 |
1,626 |
1,638 |
-0.43% |
23,700 |
| 2024/7/24 |
1,670 |
1,700 |
1,644 |
1,645 |
-1.73% |
20,700 |
| 2024/7/23 |
1,665 |
1,714 |
1,665 |
1,674 |
+0.54% |
16,800 |
| 2024/7/22 |
1,696 |
1,715 |
1,655 |
1,665 |
-1.89% |
24,100 |
| 2024/7/19 |
1,759 |
1,759 |
1,683 |
1,697 |
-3.25% |
24,600 |
| 2024/7/18 |
1,769 |
1,791 |
1,752 |
1,754 |
-0.79% |
18,900 |
| 2024/7/17 |
1,800 |
1,800 |
1,761 |
1,768 |
-0.51% |
12,000 |
| 2024/7/16 |
1,780 |
1,803 |
1,771 |
1,777 |
+1.14% |
24,400 |
| 2024/7/12 |
1,749 |
1,782 |
1,737 |
1,757 |
+1.15% |
22,700 |
| 2024/7/11 |
1,740 |
1,748 |
1,711 |
1,737 |
+0.99% |
26,300 |
| 2024/7/10 |
1,717 |
1,748 |
1,695 |
1,720 |
+0.17% |
25,800 |
| 2024/7/9 |
1,731 |
1,763 |
1,710 |
1,717 |
-1.66% |
36,000 |
| 2024/7/8 |
1,752 |
1,797 |
1,719 |
1,746 |
+0.06% |
54,700 |
| 2024/7/5 |
1,737 |
1,763 |
1,725 |
1,745 |
+1.81% |
50,600 |
| 2024/7/4 |
1,674 |
1,720 |
1,674 |
1,714 |
+2.76% |
34,700 |
| 2024/7/3 |
1,691 |
1,712 |
1,650 |
1,668 |
-0.30% |
36,300 |
| 2024/7/2 |
1,611 |
1,679 |
1,611 |
1,673 |
+4.04% |
38,000 |
| 2024/7/1 |
1,632 |
1,644 |
1,604 |
1,608 |
-1.41% |
14,900 |
| 2024/6/28 |
1,645 |
1,645 |
1,616 |
1,631 |
-0.43% |
16,500 |
| 2024/6/27 |
1,604 |
1,638 |
1,596 |
1,638 |
+2.12% |
19,900 |
| 2024/6/26 |
1,594 |
1,605 |
1,580 |
1,604 |
+0.63% |
15,400 |
| 2024/6/25 |
1,615 |
1,625 |
1,586 |
1,594 |
-1.18% |
23,600 |
| 2024/6/24 |
1,589 |
1,615 |
1,577 |
1,613 |
+1.51% |
31,000 |
| 2024/6/21 |
1,602 |
1,618 |
1,589 |
1,589 |
-0.87% |
24,000 |
| 2024/6/20 |
1,619 |
1,635 |
1,574 |
1,603 |
-0.74% |
51,600 |
| 2024/6/19 |
1,628 |
1,630 |
1,582 |
1,615 |
-0.25% |
24,300 |
| 2024/6/18 |
1,620 |
1,637 |
1,604 |
1,619 |
+0.87% |
24,900 |
| 2024/6/17 |
1,617 |
1,618 |
1,578 |
1,605 |
-0.74% |
31,700 |
| 2024/6/14 |
1,554 |
1,617 |
1,554 |
1,617 |
+5.62% |
55,600 |
| 2024/6/13 |
1,530 |
1,547 |
1,505 |
1,531 |
-1.35% |
32,800 |
| 2024/6/12 |
1,498 |
1,643 |
1,484 |
1,552 |
+4.30% |
75,400 |
| 2024/6/11 |
1,478 |
1,495 |
1,465 |
1,488 |
+1.71% |
19,500 |
| 2024/6/10 |
1,424 |
1,463 |
1,424 |
1,463 |
+2.74% |
16,700 |
| 2024/6/7 |
1,417 |
1,430 |
1,401 |
1,424 |
+1.71% |
9,700 |
| 2024/6/6 |
1,434 |
1,436 |
1,391 |
1,400 |
-0.28% |
15,200 |
| 2024/6/5 |
1,426 |
1,434 |
1,401 |
1,404 |
-1.54% |
13,700 |
| 2024/6/4 |
1,414 |
1,450 |
1,400 |
1,426 |
+1.13% |
37,600 |
| 2024/6/3 |
1,389 |
1,410 |
1,389 |
1,410 |
+2.03% |
25,700 |
| 2024/5/31 |
1,350 |
1,382 |
1,342 |
1,382 |
+0.14% |
16,600 |
| 2024/5/30 |
1,336 |
1,383 |
1,326 |
1,380 |
+2.91% |
34,800 |
| 2024/5/29 |
1,360 |
1,366 |
1,341 |
1,341 |
-0.89% |
13,100 |
| 2024/5/28 |
1,379 |
1,379 |
1,340 |
1,353 |
-1.81% |
17,300 |
| 2024/5/27 |
1,338 |
1,378 |
1,338 |
1,378 |
+2.99% |
31,300 |
| 2024/5/24 |
1,320 |
1,345 |
1,310 |
1,338 |
+0.98% |
12,600 |
| 2024/5/23 |
1,338 |
1,340 |
1,291 |
1,325 |
-0.97% |
14,900 |
| 2024/5/22 |
1,307 |
1,347 |
1,302 |
1,338 |
+2.37% |
29,500 |
| 2024/5/21 |
1,299 |
1,322 |
1,299 |
1,307 |
+1.00% |
23,800 |
| 2024/5/20 |
1,293 |
1,305 |
1,282 |
1,294 |
+0.08% |
16,800 |
| 2024/5/17 |
1,281 |
1,300 |
1,274 |
1,293 |
-0.46% |
20,800 |
| 2024/5/16 |
1,289 |
1,318 |
1,281 |
1,299 |
+1.56% |
21,600 |
| 2024/5/15 |
1,322 |
1,322 |
1,273 |
1,279 |
-3.25% |
38,500 |
| 2024/5/14 |
1,317 |
1,337 |
1,297 |
1,322 |
+0.38% |
26,800 |
| 2024/5/13 |
1,310 |
1,339 |
1,298 |
1,317 |
+0.53% |
17,600 |
| 2024/5/10 |
1,309 |
1,310 |
1,296 |
1,310 |
+0.08% |
13,700 |
| 2024/5/9 |
1,314 |
1,325 |
1,297 |
1,309 |
+1.39% |
13,800 |
| 2024/5/8 |
1,315 |
1,319 |
1,291 |
1,291 |
-2.79% |
10,100 |
| 2024/5/7 |
1,290 |
1,330 |
1,290 |
1,328 |
+2.95% |
19,600 |
| 2024/5/2 |
1,284 |
1,295 |
1,284 |
1,290 |
+0.08% |
7,500 |
| 2024/5/1 |
1,300 |
1,300 |
1,277 |
1,289 |
-0.85% |
15,900 |
| 2024/4/30 |
1,308 |
1,308 |
1,290 |
1,300 |
+2.28% |
26,100 |
| 2024/4/26 |
1,292 |
1,302 |
1,263 |
1,271 |
-1.32% |
94,100 |
| 2024/4/25 |
1,295 |
1,300 |
1,280 |
1,288 |
+0.23% |
14,900 |
| 2024/4/24 |
1,299 |
1,300 |
1,280 |
1,285 |
-0.31% |
19,200 |
| 2024/4/23 |
1,271 |
1,297 |
1,271 |
1,289 |
+1.90% |
23,600 |
| 2024/4/22 |
1,277 |
1,286 |
1,253 |
1,265 |
+0.32% |
23,100 |
| 2024/4/19 |
1,296 |
1,298 |
1,245 |
1,261 |
-2.85% |
31,100 |
| 2024/4/18 |
1,280 |
1,302 |
1,270 |
1,298 |
+2.29% |
19,500 |
| 2024/4/17 |
1,285 |
1,285 |
1,258 |
1,269 |
-1.17% |
18,000 |
| 2024/4/16 |
1,310 |
1,313 |
1,274 |
1,284 |
-1.98% |
19,700 |
| 2024/4/15 |
1,296 |
1,318 |
1,295 |
1,310 |
+1.16% |
16,600 |
| 2024/4/12 |
1,335 |
1,336 |
1,284 |
1,295 |
-2.34% |
30,600 |
| 2024/4/11 |
1,310 |
1,334 |
1,300 |
1,326 |
+1.30% |
31,300 |
| 2024/4/10 |
1,280 |
1,323 |
1,280 |
1,309 |
+2.27% |
28,200 |
| 2024/4/9 |
1,270 |
1,280 |
1,256 |
1,280 |
+0.79% |
20,000 |
| 2024/4/8 |
1,227 |
1,270 |
1,224 |
1,270 |
+4.18% |
33,300 |
| 2024/4/5 |
1,197 |
1,220 |
1,196 |
1,219 |
+1.92% |
26,100 |
| 2024/4/4 |
1,218 |
1,219 |
1,176 |
1,196 |
-1.89% |
48,900 |
| 2024/4/3 |
1,210 |
1,229 |
1,205 |
1,219 |
+0.49% |
19,900 |
| 2024/4/2 |
1,230 |
1,237 |
1,206 |
1,213 |
-1.22% |
25,100 |
| 2024/4/1 |
1,254 |
1,254 |
1,228 |
1,228 |
-0.41% |
22,900 |
| 2024/3/29 |
1,251 |
1,253 |
1,226 |
1,233 |
-1.44% |
29,200 |
| 2024/3/28 |
1,277 |
1,277 |
1,243 |
1,251 |
-2.49% |
28,600 |
| 2024/3/27 |
1,285 |
1,288 |
1,275 |
1,283 |
+0.55% |
17,400 |
| 2024/3/26 |
1,266 |
1,286 |
1,265 |
1,276 |
+0.79% |
13,400 |
| 2024/3/25 |
1,287 |
1,287 |
1,262 |
1,266 |
-1.78% |
23,200 |
|
