| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
1,553 |
1,571 |
1,545 |
1,558 |
-0.32% |
1,900 |
| 2024/10/7 |
1,569 |
1,569 |
1,544 |
1,563 |
+1.36% |
3,600 |
| 2024/10/4 |
1,549 |
1,560 |
1,539 |
1,542 |
+0.06% |
2,900 |
| 2024/10/3 |
1,546 |
1,556 |
1,541 |
1,541 |
+0.20% |
2,200 |
| 2024/10/2 |
1,558 |
1,558 |
1,538 |
1,538 |
-1.41% |
3,800 |
| 2024/10/1 |
1,537 |
1,570 |
1,537 |
1,560 |
+1.63% |
2,200 |
| 2024/9/30 |
1,503 |
1,549 |
1,503 |
1,535 |
-2.48% |
4,500 |
| 2024/9/27 |
1,570 |
1,599 |
1,556 |
1,574 |
-1.62% |
6,300 |
| 2024/9/26 |
1,625 |
1,625 |
1,600 |
1,600 |
+0.00% |
10,600 |
| 2024/9/25 |
1,605 |
1,605 |
1,576 |
1,600 |
+1.59% |
3,300 |
| 2024/9/24 |
1,580 |
1,598 |
1,540 |
1,575 |
+1.61% |
12,700 |
| 2024/9/20 |
1,569 |
1,571 |
1,550 |
1,550 |
+0.65% |
6,700 |
| 2024/9/19 |
1,539 |
1,554 |
1,530 |
1,540 |
+0.13% |
6,500 |
| 2024/9/18 |
1,550 |
1,550 |
1,522 |
1,538 |
+1.25% |
2,800 |
| 2024/9/17 |
1,560 |
1,560 |
1,516 |
1,519 |
-2.50% |
8,500 |
| 2024/9/13 |
1,546 |
1,558 |
1,536 |
1,558 |
+1.04% |
4,000 |
| 2024/9/12 |
1,551 |
1,551 |
1,524 |
1,542 |
+1.92% |
2,300 |
| 2024/9/11 |
1,557 |
1,557 |
1,513 |
1,513 |
-2.32% |
5,500 |
| 2024/9/10 |
1,562 |
1,562 |
1,525 |
1,549 |
+0.00% |
9,400 |
| 2024/9/9 |
1,498 |
1,549 |
1,485 |
1,549 |
+1.31% |
14,100 |
| 2024/9/6 |
1,600 |
1,600 |
1,505 |
1,529 |
-3.78% |
23,600 |
| 2024/9/5 |
1,605 |
1,627 |
1,575 |
1,589 |
-1.00% |
10,100 |
| 2024/9/4 |
1,641 |
1,643 |
1,591 |
1,605 |
-2.96% |
13,200 |
| 2024/9/3 |
1,677 |
1,699 |
1,640 |
1,654 |
-0.18% |
11,700 |
| 2024/9/2 |
1,640 |
1,679 |
1,628 |
1,657 |
+2.28% |
14,700 |
| 2024/8/30 |
1,630 |
1,630 |
1,600 |
1,620 |
+1.25% |
6,700 |
| 2024/8/29 |
1,604 |
1,614 |
1,585 |
1,600 |
-0.31% |
6,600 |
| 2024/8/28 |
1,637 |
1,640 |
1,585 |
1,605 |
-1.83% |
11,300 |
| 2024/8/27 |
1,647 |
1,651 |
1,630 |
1,635 |
-0.73% |
6,600 |
| 2024/8/26 |
1,674 |
1,674 |
1,645 |
1,647 |
-1.85% |
5,600 |
| 2024/8/23 |
1,665 |
1,680 |
1,664 |
1,678 |
-0.12% |
1,100 |
| 2024/8/22 |
1,708 |
1,708 |
1,660 |
1,680 |
+0.66% |
3,200 |
| 2024/8/21 |
1,686 |
1,690 |
1,669 |
1,669 |
-1.53% |
4,600 |
| 2024/8/20 |
1,710 |
1,716 |
1,685 |
1,695 |
+0.06% |
8,000 |
| 2024/8/19 |
1,659 |
1,700 |
1,658 |
1,694 |
+1.86% |
43,200 |
| 2024/8/16 |
1,657 |
1,682 |
1,643 |
1,663 |
+1.22% |
11,700 |
| 2024/8/15 |
1,648 |
1,674 |
1,605 |
1,643 |
-0.30% |
5,900 |
| 2024/8/14 |
1,677 |
1,688 |
1,631 |
1,648 |
-1.73% |
9,000 |
| 2024/8/13 |
1,699 |
1,716 |
1,658 |
1,677 |
+0.36% |
17,400 |
| 2024/8/9 |
1,620 |
1,698 |
1,620 |
1,671 |
+4.63% |
9,300 |
| 2024/8/8 |
1,598 |
1,652 |
1,560 |
1,597 |
-0.19% |
16,400 |
| 2024/8/7 |
1,508 |
1,629 |
1,508 |
1,600 |
+4.37% |
19,500 |
| 2024/8/6 |
1,492 |
1,580 |
1,492 |
1,533 |
+9.34% |
14,400 |
| 2024/8/5 |
1,590 |
1,590 |
1,300 |
1,402 |
-14.72% |
49,200 |
| 2024/8/2 |
1,602 |
1,658 |
1,585 |
1,644 |
-3.58% |
20,400 |
| 2024/8/1 |
1,799 |
1,799 |
1,691 |
1,705 |
-3.67% |
23,800 |
| 2024/7/31 |
1,791 |
1,794 |
1,763 |
1,770 |
-1.88% |
11,800 |
| 2024/7/30 |
1,826 |
1,826 |
1,793 |
1,804 |
-1.26% |
4,200 |
| 2024/7/29 |
1,820 |
1,839 |
1,794 |
1,827 |
+1.56% |
9,400 |
| 2024/7/26 |
1,750 |
1,820 |
1,750 |
1,799 |
+2.92% |
7,200 |
| 2024/7/25 |
1,773 |
1,780 |
1,720 |
1,748 |
-3.00% |
18,800 |
| 2024/7/24 |
1,822 |
1,835 |
1,785 |
1,802 |
-1.42% |
11,700 |
| 2024/7/23 |
1,812 |
1,840 |
1,783 |
1,828 |
+2.18% |
8,800 |
| 2024/7/22 |
1,833 |
1,833 |
1,781 |
1,789 |
-2.35% |
14,000 |
| 2024/7/19 |
1,806 |
1,833 |
1,801 |
1,832 |
+0.55% |
7,300 |
| 2024/7/18 |
1,801 |
1,839 |
1,720 |
1,822 |
-0.11% |
17,500 |
| 2024/7/17 |
1,876 |
1,890 |
1,805 |
1,824 |
-2.46% |
34,900 |
| 2024/7/16 |
1,856 |
1,899 |
1,854 |
1,870 |
+1.85% |
20,900 |
| 2024/7/12 |
1,870 |
1,871 |
1,830 |
1,836 |
-2.86% |
21,100 |
| 2024/7/11 |
1,921 |
1,921 |
1,862 |
1,890 |
-0.79% |
25,700 |
| 2024/7/10 |
1,887 |
1,912 |
1,867 |
1,905 |
+1.76% |
54,600 |
| 2024/7/9 |
1,849 |
1,872 |
1,841 |
1,872 |
+1.19% |
67,200 |
| 2024/7/8 |
1,799 |
1,855 |
1,773 |
1,850 |
+4.52% |
34,100 |
| 2024/7/5 |
1,769 |
1,793 |
1,766 |
1,770 |
+0.06% |
10,400 |
| 2024/7/4 |
1,770 |
1,772 |
1,747 |
1,769 |
+0.23% |
6,300 |
| 2024/7/3 |
1,774 |
1,799 |
1,735 |
1,765 |
-0.45% |
13,600 |
| 2024/7/2 |
1,760 |
1,800 |
1,760 |
1,773 |
+0.74% |
21,400 |
| 2024/7/1 |
1,707 |
1,791 |
1,704 |
1,760 |
+4.51% |
41,600 |
| 2024/6/28 |
1,690 |
1,700 |
1,675 |
1,684 |
+0.12% |
15,200 |
| 2024/6/27 |
1,653 |
1,687 |
1,652 |
1,682 |
+1.39% |
7,400 |
| 2024/6/26 |
1,670 |
1,704 |
1,650 |
1,659 |
-0.36% |
18,300 |
| 2024/6/25 |
1,695 |
1,699 |
1,651 |
1,665 |
-0.66% |
14,400 |
| 2024/6/24 |
1,653 |
1,731 |
1,653 |
1,676 |
+1.39% |
21,000 |
| 2024/6/21 |
1,687 |
1,714 |
1,653 |
1,653 |
-1.20% |
14,200 |
| 2024/6/20 |
1,678 |
1,732 |
1,670 |
1,673 |
+0.24% |
35,000 |
| 2024/6/19 |
1,629 |
1,678 |
1,610 |
1,669 |
+4.31% |
20,600 |
| 2024/6/18 |
1,608 |
1,639 |
1,597 |
1,600 |
+0.76% |
18,300 |
| 2024/6/17 |
1,573 |
1,607 |
1,560 |
1,588 |
+0.95% |
13,200 |
| 2024/6/14 |
1,561 |
1,576 |
1,523 |
1,573 |
+2.68% |
5,400 |
| 2024/6/13 |
1,560 |
1,571 |
1,524 |
1,532 |
-1.79% |
7,800 |
| 2024/6/12 |
1,522 |
1,566 |
1,522 |
1,560 |
+2.97% |
7,500 |
| 2024/6/11 |
1,575 |
1,603 |
1,515 |
1,515 |
-3.81% |
41,700 |
| 2024/6/10 |
1,632 |
1,639 |
1,550 |
1,575 |
+7.44% |
66,300 |
| 2024/6/7 |
1,451 |
1,466 |
1,451 |
1,466 |
+0.89% |
1,500 |
| 2024/6/6 |
1,474 |
1,474 |
1,449 |
1,453 |
-1.09% |
4,000 |
| 2024/6/5 |
1,475 |
1,475 |
1,457 |
1,469 |
-0.14% |
2,200 |
| 2024/6/4 |
1,469 |
1,472 |
1,466 |
1,471 |
+0.41% |
2,500 |
| 2024/6/3 |
1,449 |
1,465 |
1,446 |
1,465 |
+1.45% |
3,800 |
| 2024/5/31 |
1,443 |
1,452 |
1,425 |
1,444 |
+0.07% |
1,300 |
| 2024/5/30 |
1,442 |
1,449 |
1,421 |
1,443 |
-1.23% |
20,300 |
| 2024/5/29 |
1,482 |
1,482 |
1,450 |
1,461 |
-1.15% |
5,200 |
| 2024/5/28 |
1,480 |
1,482 |
1,450 |
1,478 |
-0.34% |
2,800 |
| 2024/5/27 |
1,497 |
1,497 |
1,483 |
1,483 |
-0.87% |
2,500 |
| 2024/5/24 |
1,490 |
1,498 |
1,488 |
1,496 |
+0.07% |
3,300 |
| 2024/5/23 |
1,495 |
1,495 |
1,485 |
1,495 |
-0.20% |
6,300 |
| 2024/5/22 |
1,485 |
1,498 |
1,479 |
1,498 |
+1.01% |
19,800 |
| 2024/5/21 |
1,475 |
1,483 |
1,475 |
1,483 |
+0.34% |
3,700 |
| 2024/5/20 |
1,473 |
1,484 |
1,460 |
1,478 |
+1.30% |
8,900 |
| 2024/5/17 |
1,448 |
1,461 |
1,431 |
1,459 |
+0.90% |
18,400 |
| 2024/5/16 |
1,450 |
1,450 |
1,431 |
1,446 |
-0.21% |
6,900 |
| 2024/5/15 |
1,458 |
1,458 |
1,441 |
1,449 |
-1.09% |
4,600 |
| 2024/5/14 |
1,500 |
1,538 |
1,441 |
1,465 |
+7.72% |
41,100 |
| 2024/5/13 |
1,350 |
1,361 |
1,335 |
1,360 |
+0.67% |
4,600 |
| 2024/5/10 |
1,374 |
1,374 |
1,351 |
1,351 |
-0.73% |
1,900 |
| 2024/5/9 |
1,336 |
1,362 |
1,336 |
1,361 |
+0.81% |
900 |
| 2024/5/8 |
1,331 |
1,350 |
1,328 |
1,350 |
+1.50% |
1,100 |
| 2024/5/7 |
1,341 |
1,341 |
1,322 |
1,330 |
-0.89% |
1,900 |
| 2024/5/2 |
1,346 |
1,357 |
1,342 |
1,342 |
-1.32% |
700 |
| 2024/5/1 |
1,335 |
1,360 |
1,335 |
1,360 |
+1.87% |
500 |
| 2024/4/30 |
1,320 |
1,378 |
1,320 |
1,335 |
+0.15% |
4,000 |
| 2024/4/26 |
1,332 |
1,342 |
1,332 |
1,333 |
-0.22% |
1,100 |
| 2024/4/25 |
1,337 |
1,365 |
1,334 |
1,336 |
-1.11% |
1,700 |
| 2024/4/24 |
1,366 |
1,366 |
1,350 |
1,351 |
-1.10% |
1,200 |
| 2024/4/23 |
1,366 |
1,375 |
1,361 |
1,366 |
+0.00% |
600 |
| 2024/4/22 |
1,367 |
1,377 |
1,361 |
1,366 |
+1.04% |
5,500 |
| 2024/4/19 |
1,335 |
1,352 |
1,322 |
1,352 |
+1.27% |
3,700 |
| 2024/4/18 |
1,330 |
1,335 |
1,315 |
1,335 |
+0.38% |
3,300 |
| 2024/4/17 |
1,341 |
1,341 |
1,325 |
1,330 |
+0.23% |
44,500 |
| 2024/4/16 |
1,356 |
1,356 |
1,327 |
1,327 |
-2.43% |
4,100 |
| 2024/4/15 |
1,377 |
1,378 |
1,332 |
1,360 |
-1.95% |
2,500 |
| 2024/4/12 |
1,389 |
1,389 |
1,375 |
1,387 |
-0.14% |
2,900 |
| 2024/4/11 |
1,375 |
1,410 |
1,375 |
1,389 |
+0.00% |
7,600 |
| 2024/4/10 |
1,347 |
1,389 |
1,344 |
1,389 |
+3.12% |
7,900 |
|
