| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,559 |
1,577 |
1,553 |
1,564 |
+0.32% |
22,100 |
| 2024/10/3 |
1,565 |
1,567 |
1,551 |
1,559 |
+1.43% |
21,200 |
| 2024/10/2 |
1,541 |
1,560 |
1,533 |
1,537 |
-0.77% |
39,200 |
| 2024/10/1 |
1,536 |
1,551 |
1,531 |
1,549 |
+0.98% |
30,900 |
| 2024/9/30 |
1,550 |
1,561 |
1,532 |
1,534 |
-3.03% |
58,100 |
| 2024/9/27 |
1,596 |
1,602 |
1,575 |
1,582 |
-3.42% |
67,600 |
| 2024/9/26 |
1,636 |
1,650 |
1,618 |
1,638 |
+1.61% |
82,900 |
| 2024/9/25 |
1,629 |
1,631 |
1,605 |
1,612 |
-0.98% |
35,200 |
| 2024/9/24 |
1,618 |
1,641 |
1,618 |
1,628 |
+1.12% |
25,900 |
| 2024/9/20 |
1,618 |
1,624 |
1,605 |
1,610 |
+0.31% |
32,400 |
| 2024/9/19 |
1,594 |
1,614 |
1,592 |
1,605 |
+0.75% |
25,800 |
| 2024/9/18 |
1,591 |
1,598 |
1,580 |
1,593 |
+1.14% |
36,200 |
| 2024/9/17 |
1,586 |
1,591 |
1,562 |
1,575 |
-0.38% |
37,900 |
| 2024/9/13 |
1,587 |
1,599 |
1,581 |
1,581 |
-0.75% |
36,700 |
| 2024/9/12 |
1,610 |
1,618 |
1,582 |
1,593 |
+0.89% |
27,800 |
| 2024/9/11 |
1,614 |
1,618 |
1,572 |
1,579 |
-2.17% |
31,900 |
| 2024/9/10 |
1,614 |
1,633 |
1,608 |
1,614 |
-0.37% |
19,100 |
| 2024/9/9 |
1,581 |
1,626 |
1,572 |
1,620 |
+0.37% |
28,500 |
| 2024/9/6 |
1,616 |
1,619 |
1,603 |
1,614 |
+0.00% |
17,200 |
| 2024/9/5 |
1,605 |
1,637 |
1,600 |
1,614 |
-0.92% |
27,600 |
| 2024/9/4 |
1,640 |
1,651 |
1,625 |
1,629 |
-2.34% |
39,200 |
| 2024/9/3 |
1,661 |
1,678 |
1,652 |
1,668 |
+0.42% |
19,200 |
| 2024/9/2 |
1,681 |
1,681 |
1,643 |
1,661 |
-0.48% |
16,900 |
| 2024/8/30 |
1,679 |
1,679 |
1,663 |
1,669 |
+0.36% |
12,800 |
| 2024/8/29 |
1,667 |
1,684 |
1,659 |
1,663 |
-0.24% |
17,300 |
| 2024/8/28 |
1,678 |
1,685 |
1,652 |
1,667 |
-0.42% |
22,100 |
| 2024/8/27 |
1,654 |
1,674 |
1,644 |
1,674 |
+2.45% |
31,400 |
| 2024/8/26 |
1,616 |
1,645 |
1,616 |
1,634 |
+1.24% |
19,100 |
| 2024/8/23 |
1,596 |
1,624 |
1,586 |
1,614 |
+1.51% |
27,200 |
| 2024/8/22 |
1,588 |
1,590 |
1,571 |
1,590 |
+1.15% |
22,800 |
| 2024/8/21 |
1,559 |
1,582 |
1,557 |
1,572 |
+0.96% |
34,900 |
| 2024/8/20 |
1,555 |
1,558 |
1,541 |
1,557 |
+0.91% |
22,100 |
| 2024/8/19 |
1,565 |
1,578 |
1,543 |
1,543 |
-1.09% |
42,500 |
| 2024/8/16 |
1,558 |
1,560 |
1,543 |
1,560 |
+1.76% |
37,600 |
| 2024/8/15 |
1,530 |
1,538 |
1,517 |
1,533 |
+0.86% |
30,400 |
| 2024/8/14 |
1,521 |
1,529 |
1,501 |
1,520 |
+0.26% |
32,400 |
| 2024/8/13 |
1,513 |
1,523 |
1,505 |
1,516 |
+1.47% |
30,400 |
| 2024/8/9 |
1,516 |
1,534 |
1,466 |
1,494 |
+0.47% |
73,100 |
| 2024/8/8 |
1,475 |
1,530 |
1,458 |
1,487 |
+0.81% |
69,500 |
| 2024/8/7 |
1,450 |
1,550 |
1,446 |
1,475 |
-0.34% |
48,700 |
| 2024/8/6 |
1,490 |
1,519 |
1,445 |
1,480 |
+8.03% |
58,300 |
| 2024/8/5 |
1,411 |
1,451 |
1,337 |
1,370 |
-8.97% |
105,500 |
| 2024/8/2 |
1,564 |
1,564 |
1,501 |
1,505 |
-6.17% |
97,100 |
| 2024/8/1 |
1,671 |
1,671 |
1,600 |
1,604 |
-4.58% |
50,000 |
| 2024/7/31 |
1,628 |
1,681 |
1,625 |
1,681 |
+2.69% |
32,900 |
| 2024/7/30 |
1,635 |
1,639 |
1,616 |
1,637 |
-0.30% |
40,000 |
| 2024/7/29 |
1,625 |
1,646 |
1,616 |
1,642 |
+2.62% |
27,800 |
| 2024/7/26 |
1,621 |
1,623 |
1,600 |
1,600 |
-1.36% |
31,600 |
| 2024/7/25 |
1,643 |
1,647 |
1,618 |
1,622 |
-1.76% |
47,100 |
| 2024/7/24 |
1,678 |
1,680 |
1,651 |
1,651 |
-1.61% |
23,900 |
| 2024/7/23 |
1,687 |
1,697 |
1,671 |
1,678 |
+0.42% |
22,900 |
| 2024/7/22 |
1,701 |
1,702 |
1,670 |
1,671 |
-1.76% |
29,000 |
| 2024/7/19 |
1,700 |
1,715 |
1,685 |
1,701 |
-0.58% |
23,100 |
| 2024/7/18 |
1,729 |
1,729 |
1,698 |
1,711 |
-1.61% |
91,100 |
| 2024/7/17 |
1,725 |
1,743 |
1,717 |
1,739 |
+1.93% |
48,600 |
| 2024/7/16 |
1,691 |
1,720 |
1,691 |
1,706 |
+0.89% |
40,400 |
| 2024/7/12 |
1,654 |
1,691 |
1,650 |
1,691 |
+2.24% |
44,400 |
| 2024/7/11 |
1,663 |
1,667 |
1,643 |
1,654 |
+0.73% |
27,100 |
| 2024/7/10 |
1,654 |
1,659 |
1,636 |
1,642 |
-0.67% |
38,100 |
| 2024/7/9 |
1,644 |
1,664 |
1,634 |
1,653 |
+0.55% |
33,500 |
| 2024/7/8 |
1,682 |
1,692 |
1,644 |
1,644 |
-1.62% |
83,800 |
| 2024/7/5 |
1,704 |
1,705 |
1,671 |
1,671 |
-2.28% |
59,400 |
| 2024/7/4 |
1,702 |
1,727 |
1,697 |
1,710 |
+0.77% |
90,400 |
| 2024/7/3 |
1,688 |
1,699 |
1,680 |
1,697 |
+1.50% |
28,600 |
| 2024/7/2 |
1,685 |
1,694 |
1,672 |
1,672 |
-0.59% |
40,100 |
| 2024/7/1 |
1,678 |
1,691 |
1,667 |
1,682 |
+0.60% |
41,800 |
| 2024/6/28 |
1,684 |
1,684 |
1,657 |
1,672 |
-0.48% |
26,700 |
| 2024/6/27 |
1,657 |
1,685 |
1,657 |
1,680 |
+0.78% |
48,900 |
| 2024/6/26 |
1,640 |
1,672 |
1,624 |
1,667 |
+2.14% |
71,400 |
| 2024/6/25 |
1,588 |
1,632 |
1,587 |
1,632 |
+3.62% |
88,800 |
| 2024/6/24 |
1,572 |
1,585 |
1,549 |
1,575 |
+0.45% |
58,100 |
| 2024/6/21 |
1,573 |
1,591 |
1,562 |
1,568 |
+0.45% |
72,600 |
| 2024/6/20 |
1,543 |
1,562 |
1,542 |
1,561 |
+0.45% |
48,700 |
| 2024/6/19 |
1,543 |
1,555 |
1,543 |
1,554 |
+0.71% |
23,600 |
| 2024/6/18 |
1,546 |
1,555 |
1,540 |
1,543 |
-0.13% |
42,100 |
| 2024/6/17 |
1,566 |
1,566 |
1,533 |
1,545 |
-1.65% |
38,500 |
| 2024/6/14 |
1,520 |
1,571 |
1,520 |
1,571 |
+2.75% |
52,600 |
| 2024/6/13 |
1,572 |
1,572 |
1,528 |
1,529 |
-2.05% |
30,200 |
| 2024/6/12 |
1,563 |
1,565 |
1,557 |
1,561 |
+0.32% |
17,400 |
| 2024/6/11 |
1,562 |
1,572 |
1,554 |
1,556 |
-1.02% |
20,200 |
| 2024/6/10 |
1,551 |
1,572 |
1,546 |
1,572 |
+2.08% |
32,900 |
| 2024/6/7 |
1,540 |
1,544 |
1,525 |
1,540 |
-0.39% |
20,600 |
| 2024/6/6 |
1,544 |
1,559 |
1,537 |
1,546 |
+0.26% |
24,600 |
| 2024/6/5 |
1,562 |
1,562 |
1,540 |
1,542 |
-1.34% |
20,000 |
| 2024/6/4 |
1,568 |
1,569 |
1,560 |
1,563 |
-0.45% |
16,300 |
| 2024/6/3 |
1,568 |
1,583 |
1,549 |
1,570 |
+0.26% |
83,600 |
| 2024/5/31 |
1,536 |
1,566 |
1,536 |
1,566 |
+2.09% |
33,200 |
| 2024/5/30 |
1,510 |
1,534 |
1,503 |
1,534 |
+0.66% |
74,100 |
| 2024/5/29 |
1,540 |
1,544 |
1,521 |
1,524 |
-1.36% |
19,900 |
| 2024/5/28 |
1,562 |
1,570 |
1,538 |
1,545 |
-1.09% |
29,400 |
| 2024/5/27 |
1,550 |
1,562 |
1,548 |
1,562 |
+0.71% |
12,700 |
| 2024/5/24 |
1,552 |
1,573 |
1,547 |
1,551 |
-1.02% |
20,900 |
| 2024/5/23 |
1,575 |
1,575 |
1,550 |
1,567 |
-0.13% |
20,900 |
| 2024/5/22 |
1,591 |
1,591 |
1,560 |
1,569 |
+0.32% |
53,200 |
| 2024/5/21 |
1,594 |
1,607 |
1,560 |
1,564 |
-1.26% |
79,200 |
| 2024/5/20 |
1,546 |
1,584 |
1,546 |
1,584 |
+2.46% |
64,100 |
| 2024/5/17 |
1,505 |
1,546 |
1,505 |
1,546 |
+2.05% |
55,000 |
| 2024/5/16 |
1,523 |
1,524 |
1,504 |
1,515 |
-0.46% |
61,600 |
| 2024/5/15 |
1,549 |
1,549 |
1,522 |
1,522 |
-0.72% |
39,500 |
| 2024/5/14 |
1,546 |
1,566 |
1,517 |
1,533 |
-0.45% |
101,500 |
| 2024/5/13 |
1,509 |
1,550 |
1,492 |
1,540 |
+2.60% |
107,700 |
| 2024/5/10 |
1,480 |
1,514 |
1,465 |
1,501 |
+0.00% |
163,200 |
| 2024/5/9 |
1,435 |
1,570 |
1,410 |
1,501 |
+4.89% |
377,600 |
| 2024/5/8 |
1,446 |
1,453 |
1,424 |
1,431 |
-0.97% |
35,200 |
| 2024/5/7 |
1,466 |
1,466 |
1,439 |
1,445 |
-0.48% |
30,800 |
| 2024/5/2 |
1,455 |
1,460 |
1,452 |
1,452 |
-0.89% |
12,100 |
| 2024/5/1 |
1,472 |
1,477 |
1,461 |
1,465 |
-1.35% |
16,600 |
| 2024/4/30 |
1,478 |
1,485 |
1,464 |
1,485 |
+1.50% |
27,600 |
| 2024/4/26 |
1,451 |
1,463 |
1,436 |
1,463 |
+0.69% |
34,500 |
| 2024/4/25 |
1,453 |
1,469 |
1,450 |
1,453 |
-0.21% |
45,600 |
| 2024/4/24 |
1,440 |
1,464 |
1,436 |
1,456 |
+1.82% |
38,400 |
| 2024/4/23 |
1,442 |
1,443 |
1,424 |
1,430 |
+0.21% |
22,400 |
| 2024/4/22 |
1,408 |
1,428 |
1,401 |
1,427 |
+2.07% |
30,100 |
| 2024/4/19 |
1,412 |
1,422 |
1,376 |
1,398 |
-1.89% |
72,000 |
| 2024/4/18 |
1,415 |
1,426 |
1,401 |
1,425 |
+0.92% |
73,700 |
| 2024/4/17 |
1,433 |
1,433 |
1,408 |
1,412 |
-0.91% |
50,300 |
| 2024/4/16 |
1,432 |
1,437 |
1,410 |
1,425 |
-1.93% |
75,100 |
| 2024/4/15 |
1,445 |
1,462 |
1,441 |
1,453 |
-0.68% |
24,100 |
| 2024/4/12 |
1,469 |
1,480 |
1,463 |
1,463 |
-0.27% |
22,800 |
| 2024/4/11 |
1,468 |
1,474 |
1,459 |
1,467 |
-0.81% |
26,400 |
| 2024/4/10 |
1,466 |
1,492 |
1,466 |
1,479 |
+0.89% |
43,100 |
| 2024/4/9 |
1,450 |
1,466 |
1,445 |
1,466 |
+1.24% |
32,100 |
| 2024/4/8 |
1,445 |
1,451 |
1,424 |
1,448 |
+0.49% |
49,000 |
|
