| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
1,220 |
1,224 |
1,201 |
1,201 |
+0.84% |
393,500 |
| 2024/10/4 |
1,190 |
1,200 |
1,180 |
1,191 |
+0.25% |
355,100 |
| 2024/10/3 |
1,213 |
1,218 |
1,188 |
1,188 |
-0.17% |
728,500 |
| 2024/10/2 |
1,130 |
1,217 |
1,130 |
1,190 |
+3.75% |
906,500 |
| 2024/10/1 |
1,135 |
1,154 |
1,128 |
1,147 |
+1.33% |
334,300 |
| 2024/9/30 |
1,124 |
1,174 |
1,124 |
1,132 |
-4.39% |
537,400 |
| 2024/9/27 |
1,155 |
1,187 |
1,151 |
1,184 |
+3.77% |
624,200 |
| 2024/9/26 |
1,130 |
1,141 |
1,112 |
1,141 |
+1.15% |
607,300 |
| 2024/9/25 |
1,098 |
1,146 |
1,092 |
1,128 |
+2.83% |
408,500 |
| 2024/9/24 |
1,100 |
1,108 |
1,087 |
1,097 |
+0.46% |
379,000 |
| 2024/9/20 |
1,095 |
1,109 |
1,084 |
1,092 |
+0.65% |
483,900 |
| 2024/9/19 |
1,080 |
1,095 |
1,069 |
1,085 |
+3.33% |
426,300 |
| 2024/9/18 |
1,030 |
1,050 |
1,027 |
1,050 |
+3.04% |
384,700 |
| 2024/9/17 |
1,034 |
1,039 |
999 |
1,019 |
-1.26% |
508,800 |
| 2024/9/13 |
1,040 |
1,045 |
1,028 |
1,032 |
-1.62% |
340,600 |
| 2024/9/12 |
1,050 |
1,067 |
1,036 |
1,049 |
+4.38% |
504,800 |
| 2024/9/11 |
1,020 |
1,025 |
996 |
1,005 |
-2.80% |
661,500 |
| 2024/9/10 |
1,073 |
1,076 |
1,034 |
1,034 |
-3.36% |
743,700 |
| 2024/9/9 |
1,061 |
1,082 |
1,053 |
1,070 |
-4.72% |
647,500 |
| 2024/9/6 |
1,144 |
1,150 |
1,112 |
1,123 |
-1.40% |
419,600 |
| 2024/9/5 |
1,155 |
1,186 |
1,138 |
1,139 |
-2.23% |
619,500 |
| 2024/9/4 |
1,190 |
1,215 |
1,165 |
1,165 |
-7.61% |
939,400 |
| 2024/9/3 |
1,256 |
1,304 |
1,248 |
1,261 |
+5.43% |
1,466,500 |
| 2024/9/2 |
1,226 |
1,226 |
1,183 |
1,196 |
-0.83% |
551,400 |
| 2024/8/30 |
1,205 |
1,218 |
1,194 |
1,206 |
+0.75% |
370,300 |
| 2024/8/29 |
1,200 |
1,216 |
1,187 |
1,197 |
-2.29% |
387,300 |
| 2024/8/28 |
1,249 |
1,251 |
1,213 |
1,225 |
-1.92% |
449,200 |
| 2024/8/27 |
1,169 |
1,254 |
1,160 |
1,249 |
+7.49% |
1,210,400 |
| 2024/8/26 |
1,157 |
1,170 |
1,143 |
1,162 |
-1.02% |
396,500 |
| 2024/8/23 |
1,157 |
1,175 |
1,147 |
1,174 |
+0.77% |
504,500 |
| 2024/8/22 |
1,178 |
1,188 |
1,161 |
1,165 |
-1.44% |
411,300 |
| 2024/8/21 |
1,196 |
1,205 |
1,179 |
1,182 |
-3.43% |
550,800 |
| 2024/8/20 |
1,226 |
1,246 |
1,211 |
1,224 |
+2.34% |
486,600 |
| 2024/8/19 |
1,225 |
1,225 |
1,195 |
1,196 |
-3.08% |
572,200 |
| 2024/8/16 |
1,209 |
1,259 |
1,203 |
1,234 |
+6.29% |
1,091,400 |
| 2024/8/15 |
1,163 |
1,171 |
1,143 |
1,161 |
-3.17% |
1,078,400 |
| 2024/8/14 |
1,177 |
1,220 |
1,167 |
1,199 |
+1.78% |
477,000 |
| 2024/8/13 |
1,195 |
1,197 |
1,163 |
1,178 |
+0.00% |
748,400 |
| 2024/8/9 |
1,196 |
1,204 |
1,152 |
1,178 |
+1.03% |
677,700 |
| 2024/8/8 |
1,179 |
1,208 |
1,126 |
1,166 |
-3.40% |
1,253,700 |
| 2024/8/7 |
1,111 |
1,217 |
1,097 |
1,207 |
+7.10% |
1,445,000 |
| 2024/8/6 |
1,094 |
1,139 |
1,070 |
1,127 |
+13.95% |
1,775,200 |
| 2024/8/5 |
1,172 |
1,174 |
983 |
989 |
-22.43% |
1,454,700 |
| 2024/8/2 |
1,285 |
1,312 |
1,275 |
1,275 |
-4.57% |
866,500 |
| 2024/8/1 |
1,369 |
1,378 |
1,311 |
1,336 |
-3.26% |
670,100 |
| 2024/7/31 |
1,350 |
1,386 |
1,344 |
1,381 |
+1.92% |
372,400 |
| 2024/7/30 |
1,365 |
1,386 |
1,351 |
1,355 |
-1.67% |
341,600 |
| 2024/7/29 |
1,358 |
1,396 |
1,350 |
1,378 |
+3.38% |
351,100 |
| 2024/7/26 |
1,340 |
1,351 |
1,329 |
1,333 |
-0.45% |
387,500 |
| 2024/7/25 |
1,365 |
1,371 |
1,339 |
1,339 |
-3.53% |
542,600 |
| 2024/7/24 |
1,409 |
1,426 |
1,383 |
1,388 |
-1.91% |
355,500 |
| 2024/7/23 |
1,389 |
1,424 |
1,385 |
1,415 |
+3.66% |
414,300 |
| 2024/7/22 |
1,408 |
1,411 |
1,365 |
1,365 |
-3.40% |
597,600 |
| 2024/7/19 |
1,429 |
1,437 |
1,400 |
1,413 |
-2.15% |
619,400 |
| 2024/7/18 |
1,493 |
1,513 |
1,441 |
1,444 |
-4.81% |
1,066,400 |
| 2024/7/17 |
1,500 |
1,522 |
1,477 |
1,517 |
+2.29% |
898,200 |
| 2024/7/16 |
1,499 |
1,499 |
1,462 |
1,483 |
-2.11% |
721,200 |
| 2024/7/12 |
1,472 |
1,533 |
1,471 |
1,515 |
+1.95% |
766,400 |
| 2024/7/11 |
1,466 |
1,515 |
1,450 |
1,486 |
+2.48% |
730,000 |
| 2024/7/10 |
1,465 |
1,465 |
1,442 |
1,450 |
-1.09% |
524,000 |
| 2024/7/9 |
1,468 |
1,481 |
1,457 |
1,466 |
-0.27% |
412,300 |
| 2024/7/8 |
1,464 |
1,497 |
1,459 |
1,470 |
+0.75% |
577,300 |
| 2024/7/5 |
1,478 |
1,484 |
1,454 |
1,459 |
-0.27% |
320,400 |
| 2024/7/4 |
1,432 |
1,467 |
1,423 |
1,463 |
+2.74% |
468,500 |
| 2024/7/3 |
1,415 |
1,427 |
1,401 |
1,424 |
+0.64% |
446,000 |
| 2024/7/2 |
1,430 |
1,440 |
1,401 |
1,415 |
-0.63% |
423,600 |
| 2024/7/1 |
1,419 |
1,436 |
1,394 |
1,424 |
-0.70% |
586,800 |
| 2024/6/28 |
1,469 |
1,489 |
1,432 |
1,434 |
-2.12% |
858,800 |
| 2024/6/27 |
1,430 |
1,474 |
1,419 |
1,465 |
+2.66% |
950,500 |
| 2024/6/26 |
1,401 |
1,429 |
1,381 |
1,427 |
-0.21% |
954,600 |
| 2024/6/25 |
1,415 |
1,436 |
1,407 |
1,430 |
+2.00% |
882,500 |
| 2024/6/24 |
1,371 |
1,411 |
1,361 |
1,402 |
+2.26% |
734,800 |
| 2024/6/21 |
1,363 |
1,389 |
1,353 |
1,371 |
+1.41% |
644,100 |
| 2024/6/20 |
1,349 |
1,358 |
1,342 |
1,352 |
+1.12% |
360,100 |
| 2024/6/19 |
1,334 |
1,374 |
1,325 |
1,337 |
+0.38% |
681,200 |
| 2024/6/18 |
1,333 |
1,343 |
1,305 |
1,332 |
+0.68% |
400,400 |
| 2024/6/17 |
1,335 |
1,347 |
1,303 |
1,323 |
-0.97% |
815,500 |
| 2024/6/14 |
1,300 |
1,338 |
1,298 |
1,336 |
+3.33% |
641,200 |
| 2024/6/13 |
1,300 |
1,325 |
1,290 |
1,293 |
-1.60% |
808,600 |
| 2024/6/12 |
1,264 |
1,320 |
1,263 |
1,314 |
+2.98% |
643,400 |
| 2024/6/11 |
1,284 |
1,302 |
1,274 |
1,276 |
-0.78% |
427,700 |
| 2024/6/10 |
1,249 |
1,293 |
1,247 |
1,286 |
+1.90% |
467,600 |
| 2024/6/7 |
1,266 |
1,284 |
1,247 |
1,262 |
+0.24% |
505,500 |
| 2024/6/6 |
1,275 |
1,283 |
1,240 |
1,259 |
+0.24% |
394,200 |
| 2024/6/5 |
1,293 |
1,299 |
1,251 |
1,256 |
-3.83% |
581,800 |
| 2024/6/4 |
1,269 |
1,309 |
1,257 |
1,306 |
+2.92% |
616,800 |
| 2024/6/3 |
1,300 |
1,300 |
1,256 |
1,269 |
-1.25% |
1,153,800 |
| 2024/5/31 |
1,264 |
1,302 |
1,258 |
1,285 |
+2.64% |
1,570,100 |
| 2024/5/30 |
1,200 |
1,276 |
1,186 |
1,252 |
+2.04% |
1,427,900 |
| 2024/5/29 |
1,210 |
1,239 |
1,200 |
1,227 |
+3.28% |
976,300 |
| 2024/5/28 |
1,199 |
1,218 |
1,173 |
1,188 |
-0.42% |
1,081,100 |
| 2024/5/27 |
1,135 |
1,198 |
1,128 |
1,193 |
+6.80% |
979,200 |
| 2024/5/24 |
1,115 |
1,132 |
1,102 |
1,117 |
-2.45% |
718,600 |
| 2024/5/23 |
1,140 |
1,156 |
1,119 |
1,145 |
+0.26% |
675,400 |
| 2024/5/22 |
1,159 |
1,166 |
1,142 |
1,142 |
-3.55% |
882,100 |
| 2024/5/21 |
1,207 |
1,221 |
1,184 |
1,184 |
-2.95% |
917,900 |
| 2024/5/20 |
1,210 |
1,240 |
1,196 |
1,220 |
+0.16% |
764,200 |
| 2024/5/17 |
1,230 |
1,235 |
1,217 |
1,218 |
-1.30% |
589,700 |
| 2024/5/16 |
1,315 |
1,318 |
1,234 |
1,234 |
-5.80% |
892,500 |
| 2024/5/15 |
1,274 |
1,335 |
1,261 |
1,310 |
+4.38% |
1,087,800 |
| 2024/5/14 |
1,235 |
1,266 |
1,222 |
1,255 |
+0.64% |
1,002,500 |
| 2024/5/13 |
1,259 |
1,301 |
1,240 |
1,247 |
-0.72% |
1,284,100 |
| 2024/5/10 |
1,291 |
1,300 |
1,241 |
1,256 |
-1.72% |
1,232,000 |
| 2024/5/9 |
1,232 |
1,334 |
1,232 |
1,278 |
-7.53% |
2,237,900 |
| 2024/5/8 |
1,388 |
1,422 |
1,374 |
1,382 |
-1.07% |
1,342,600 |
| 2024/5/7 |
1,400 |
1,406 |
1,376 |
1,397 |
+1.67% |
596,500 |
| 2024/5/2 |
1,364 |
1,389 |
1,361 |
1,374 |
+0.00% |
303,600 |
| 2024/5/1 |
1,359 |
1,387 |
1,342 |
1,374 |
+0.59% |
669,500 |
| 2024/4/30 |
1,380 |
1,382 |
1,352 |
1,366 |
+0.07% |
408,100 |
| 2024/4/26 |
1,327 |
1,365 |
1,325 |
1,365 |
+1.04% |
556,100 |
| 2024/4/25 |
1,359 |
1,366 |
1,346 |
1,351 |
-1.39% |
274,200 |
| 2024/4/24 |
1,378 |
1,390 |
1,366 |
1,370 |
-0.87% |
332,000 |
| 2024/4/23 |
1,409 |
1,423 |
1,376 |
1,382 |
-0.65% |
262,700 |
| 2024/4/22 |
1,370 |
1,408 |
1,362 |
1,391 |
+3.04% |
518,700 |
| 2024/4/19 |
1,396 |
1,396 |
1,347 |
1,350 |
-4.32% |
906,800 |
| 2024/4/18 |
1,353 |
1,432 |
1,353 |
1,411 |
+4.91% |
842,400 |
| 2024/4/17 |
1,375 |
1,383 |
1,335 |
1,345 |
-2.47% |
553,900 |
| 2024/4/16 |
1,418 |
1,419 |
1,377 |
1,379 |
-3.70% |
550,700 |
| 2024/4/15 |
1,446 |
1,453 |
1,420 |
1,432 |
-2.12% |
420,000 |
| 2024/4/12 |
1,456 |
1,465 |
1,444 |
1,463 |
+0.97% |
295,000 |
| 2024/4/11 |
1,481 |
1,490 |
1,448 |
1,449 |
-3.14% |
431,700 |
| 2024/4/10 |
1,509 |
1,525 |
1,488 |
1,496 |
-0.93% |
312,500 |
| 2024/4/9 |
1,496 |
1,518 |
1,478 |
1,510 |
+1.07% |
456,600 |
|
