| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
1,465 |
1,475 |
1,443 |
1,460 |
+2.67% |
162,600 |
| 2024/9/11 |
1,449 |
1,458 |
1,407 |
1,422 |
-2.80% |
166,500 |
| 2024/9/10 |
1,470 |
1,483 |
1,455 |
1,463 |
-0.34% |
84,600 |
| 2024/9/9 |
1,420 |
1,471 |
1,414 |
1,468 |
+0.14% |
165,400 |
| 2024/9/6 |
1,509 |
1,509 |
1,460 |
1,466 |
-2.14% |
126,100 |
| 2024/9/5 |
1,480 |
1,522 |
1,460 |
1,498 |
+0.00% |
172,300 |
| 2024/9/4 |
1,501 |
1,517 |
1,491 |
1,498 |
-4.46% |
226,200 |
| 2024/9/3 |
1,526 |
1,568 |
1,526 |
1,568 |
+4.39% |
197,700 |
| 2024/9/2 |
1,531 |
1,533 |
1,483 |
1,502 |
-0.60% |
164,600 |
| 2024/8/30 |
1,515 |
1,535 |
1,496 |
1,511 |
-0.92% |
231,800 |
| 2024/8/29 |
1,482 |
1,547 |
1,474 |
1,525 |
+3.53% |
261,300 |
| 2024/8/28 |
1,481 |
1,481 |
1,460 |
1,473 |
-1.60% |
84,000 |
| 2024/8/27 |
1,477 |
1,497 |
1,469 |
1,497 |
+3.38% |
148,200 |
| 2024/8/26 |
1,465 |
1,466 |
1,446 |
1,448 |
-0.89% |
97,000 |
| 2024/8/23 |
1,481 |
1,481 |
1,453 |
1,461 |
-1.02% |
54,300 |
| 2024/8/22 |
1,478 |
1,494 |
1,470 |
1,476 |
+1.51% |
115,400 |
| 2024/8/21 |
1,455 |
1,469 |
1,450 |
1,454 |
-1.29% |
80,800 |
| 2024/8/20 |
1,488 |
1,488 |
1,459 |
1,473 |
+1.03% |
88,700 |
| 2024/8/19 |
1,480 |
1,492 |
1,449 |
1,458 |
-1.95% |
148,700 |
| 2024/8/16 |
1,495 |
1,497 |
1,474 |
1,487 |
+1.50% |
126,900 |
| 2024/8/15 |
1,492 |
1,492 |
1,460 |
1,465 |
-0.68% |
151,200 |
| 2024/8/14 |
1,453 |
1,481 |
1,441 |
1,475 |
+2.15% |
195,900 |
| 2024/8/13 |
1,410 |
1,472 |
1,410 |
1,444 |
+7.28% |
307,300 |
| 2024/8/9 |
1,343 |
1,357 |
1,312 |
1,346 |
+2.51% |
217,600 |
| 2024/8/8 |
1,304 |
1,353 |
1,304 |
1,313 |
-3.46% |
249,400 |
| 2024/8/7 |
1,288 |
1,386 |
1,276 |
1,360 |
+1.95% |
281,300 |
| 2024/8/6 |
1,292 |
1,353 |
1,282 |
1,334 |
+16.81% |
371,500 |
| 2024/8/5 |
1,308 |
1,309 |
1,137 |
1,142 |
-19.24% |
606,100 |
| 2024/8/2 |
1,460 |
1,464 |
1,413 |
1,414 |
-6.11% |
282,100 |
| 2024/8/1 |
1,573 |
1,573 |
1,506 |
1,506 |
-3.83% |
162,200 |
| 2024/7/31 |
1,540 |
1,571 |
1,526 |
1,566 |
+1.29% |
104,600 |
| 2024/7/30 |
1,552 |
1,557 |
1,532 |
1,546 |
-1.47% |
119,300 |
| 2024/7/29 |
1,561 |
1,584 |
1,558 |
1,569 |
+1.75% |
140,400 |
| 2024/7/26 |
1,545 |
1,554 |
1,525 |
1,542 |
+1.05% |
150,200 |
| 2024/7/25 |
1,532 |
1,540 |
1,516 |
1,526 |
-1.80% |
189,500 |
| 2024/7/24 |
1,572 |
1,580 |
1,554 |
1,554 |
-1.89% |
99,300 |
| 2024/7/23 |
1,587 |
1,595 |
1,576 |
1,584 |
+0.51% |
137,300 |
| 2024/7/22 |
1,625 |
1,625 |
1,576 |
1,576 |
-2.78% |
173,300 |
| 2024/7/19 |
1,629 |
1,643 |
1,600 |
1,621 |
-0.49% |
160,500 |
| 2024/7/18 |
1,636 |
1,655 |
1,622 |
1,629 |
-1.33% |
112,900 |
| 2024/7/17 |
1,649 |
1,665 |
1,641 |
1,651 |
+0.79% |
177,100 |
| 2024/7/16 |
1,652 |
1,658 |
1,618 |
1,638 |
+0.37% |
212,200 |
| 2024/7/12 |
1,620 |
1,640 |
1,610 |
1,632 |
-0.06% |
163,200 |
| 2024/7/11 |
1,658 |
1,660 |
1,632 |
1,633 |
-0.12% |
163,600 |
| 2024/7/10 |
1,663 |
1,663 |
1,628 |
1,635 |
-1.62% |
137,900 |
| 2024/7/9 |
1,669 |
1,682 |
1,659 |
1,662 |
-0.30% |
163,900 |
| 2024/7/8 |
1,664 |
1,684 |
1,655 |
1,667 |
+0.30% |
119,100 |
| 2024/7/5 |
1,700 |
1,701 |
1,659 |
1,662 |
-1.95% |
114,600 |
| 2024/7/4 |
1,694 |
1,699 |
1,674 |
1,695 |
+0.71% |
154,500 |
| 2024/7/3 |
1,632 |
1,697 |
1,632 |
1,683 |
+2.81% |
265,400 |
| 2024/7/2 |
1,638 |
1,664 |
1,636 |
1,637 |
-0.18% |
119,600 |
| 2024/7/1 |
1,630 |
1,650 |
1,621 |
1,640 |
+0.99% |
168,100 |
| 2024/6/28 |
1,615 |
1,635 |
1,611 |
1,624 |
+1.56% |
148,300 |
| 2024/6/27 |
1,586 |
1,604 |
1,586 |
1,599 |
+1.01% |
109,900 |
| 2024/6/26 |
1,589 |
1,591 |
1,577 |
1,583 |
-0.13% |
94,200 |
| 2024/6/25 |
1,578 |
1,587 |
1,565 |
1,585 |
+1.73% |
118,600 |
| 2024/6/24 |
1,551 |
1,559 |
1,532 |
1,558 |
+0.97% |
162,300 |
| 2024/6/21 |
1,562 |
1,573 |
1,539 |
1,543 |
-1.22% |
264,900 |
| 2024/6/20 |
1,550 |
1,566 |
1,545 |
1,562 |
-0.51% |
166,800 |
| 2024/6/19 |
1,562 |
1,583 |
1,555 |
1,570 |
+0.83% |
110,200 |
| 2024/6/18 |
1,544 |
1,566 |
1,540 |
1,557 |
+1.76% |
175,300 |
| 2024/6/17 |
1,544 |
1,547 |
1,512 |
1,530 |
-2.49% |
269,600 |
| 2024/6/14 |
1,504 |
1,570 |
1,504 |
1,569 |
+1.62% |
262,000 |
| 2024/6/13 |
1,573 |
1,576 |
1,535 |
1,544 |
-1.84% |
218,900 |
| 2024/6/12 |
1,600 |
1,605 |
1,560 |
1,573 |
-1.99% |
323,000 |
| 2024/6/11 |
1,642 |
1,648 |
1,604 |
1,605 |
-1.89% |
112,800 |
| 2024/6/10 |
1,600 |
1,638 |
1,598 |
1,636 |
+2.57% |
102,400 |
| 2024/6/7 |
1,598 |
1,603 |
1,585 |
1,595 |
-0.37% |
108,800 |
| 2024/6/6 |
1,605 |
1,615 |
1,594 |
1,601 |
+0.13% |
95,500 |
| 2024/6/5 |
1,617 |
1,620 |
1,592 |
1,599 |
-2.44% |
163,000 |
| 2024/6/4 |
1,625 |
1,648 |
1,617 |
1,639 |
+0.49% |
162,600 |
| 2024/6/3 |
1,642 |
1,654 |
1,624 |
1,631 |
-0.49% |
118,800 |
| 2024/5/31 |
1,615 |
1,641 |
1,615 |
1,639 |
+1.80% |
109,500 |
| 2024/5/30 |
1,605 |
1,610 |
1,578 |
1,610 |
+0.31% |
138,700 |
| 2024/5/29 |
1,650 |
1,657 |
1,604 |
1,605 |
-2.67% |
85,400 |
| 2024/5/28 |
1,655 |
1,668 |
1,646 |
1,649 |
+0.24% |
105,600 |
| 2024/5/27 |
1,656 |
1,662 |
1,629 |
1,645 |
+0.00% |
94,400 |
| 2024/5/24 |
1,631 |
1,667 |
1,630 |
1,645 |
-1.08% |
96,800 |
| 2024/5/23 |
1,623 |
1,671 |
1,615 |
1,663 |
+2.59% |
150,400 |
| 2024/5/22 |
1,641 |
1,644 |
1,620 |
1,621 |
-0.73% |
111,600 |
| 2024/5/21 |
1,649 |
1,653 |
1,628 |
1,633 |
-0.67% |
137,200 |
| 2024/5/20 |
1,603 |
1,655 |
1,600 |
1,644 |
+2.30% |
183,900 |
| 2024/5/17 |
1,579 |
1,616 |
1,568 |
1,607 |
+1.13% |
138,900 |
| 2024/5/16 |
1,619 |
1,629 |
1,573 |
1,589 |
-1.85% |
230,900 |
| 2024/5/15 |
1,655 |
1,655 |
1,616 |
1,619 |
-2.12% |
286,000 |
| 2024/5/14 |
1,673 |
1,674 |
1,640 |
1,654 |
-2.25% |
397,000 |
| 2024/5/13 |
1,723 |
1,726 |
1,644 |
1,692 |
-8.19% |
679,100 |
| 2024/5/10 |
1,860 |
1,870 |
1,831 |
1,843 |
-1.02% |
288,900 |
| 2024/5/9 |
1,835 |
1,868 |
1,825 |
1,862 |
+1.97% |
232,500 |
| 2024/5/8 |
1,836 |
1,838 |
1,813 |
1,826 |
-0.22% |
190,400 |
| 2024/5/7 |
1,820 |
1,842 |
1,809 |
1,830 |
+0.88% |
110,600 |
| 2024/5/2 |
1,811 |
1,818 |
1,801 |
1,814 |
+0.11% |
79,200 |
| 2024/5/1 |
1,821 |
1,831 |
1,804 |
1,812 |
-0.88% |
170,700 |
| 2024/4/30 |
1,800 |
1,838 |
1,794 |
1,828 |
+1.90% |
156,600 |
| 2024/4/26 |
1,775 |
1,794 |
1,760 |
1,794 |
+1.30% |
100,300 |
| 2024/4/25 |
1,781 |
1,792 |
1,771 |
1,771 |
-0.78% |
90,600 |
| 2024/4/24 |
1,770 |
1,796 |
1,763 |
1,785 |
+0.85% |
111,700 |
| 2024/4/23 |
1,790 |
1,805 |
1,766 |
1,770 |
-1.12% |
161,800 |
| 2024/4/22 |
1,779 |
1,802 |
1,764 |
1,790 |
+0.96% |
158,600 |
| 2024/4/19 |
1,790 |
1,790 |
1,742 |
1,773 |
-1.17% |
196,300 |
| 2024/4/18 |
1,760 |
1,800 |
1,756 |
1,794 |
+2.11% |
107,700 |
| 2024/4/17 |
1,787 |
1,787 |
1,745 |
1,757 |
-0.96% |
209,800 |
| 2024/4/16 |
1,825 |
1,829 |
1,769 |
1,774 |
-3.27% |
177,400 |
| 2024/4/15 |
1,817 |
1,850 |
1,814 |
1,834 |
-0.11% |
188,700 |
| 2024/4/12 |
1,812 |
1,843 |
1,806 |
1,836 |
+1.21% |
190,300 |
| 2024/4/11 |
1,773 |
1,817 |
1,768 |
1,814 |
+1.68% |
201,800 |
| 2024/4/10 |
1,760 |
1,792 |
1,757 |
1,784 |
+0.51% |
150,800 |
| 2024/4/9 |
1,738 |
1,778 |
1,732 |
1,775 |
+2.13% |
184,800 |
| 2024/4/8 |
1,734 |
1,741 |
1,714 |
1,738 |
+0.93% |
178,600 |
| 2024/4/5 |
1,698 |
1,734 |
1,696 |
1,722 |
+0.06% |
149,300 |
| 2024/4/4 |
1,715 |
1,735 |
1,705 |
1,721 |
+2.32% |
257,400 |
| 2024/4/3 |
1,685 |
1,700 |
1,655 |
1,682 |
-0.30% |
285,600 |
| 2024/4/2 |
1,715 |
1,716 |
1,672 |
1,687 |
-1.00% |
281,100 |
| 2024/4/1 |
1,760 |
1,760 |
1,693 |
1,704 |
-3.67% |
303,500 |
| 2024/3/29 |
1,739 |
1,774 |
1,738 |
1,769 |
+2.49% |
246,200 |
| 2024/3/28 |
1,720 |
1,738 |
1,710 |
1,726 |
-3.31% |
425,600 |
| 2024/3/27 |
1,794 |
1,809 |
1,756 |
1,785 |
+5.06% |
846,100 |
| 2024/3/26 |
1,714 |
1,737 |
1,697 |
1,699 |
-0.64% |
360,400 |
| 2024/3/25 |
1,726 |
1,730 |
1,706 |
1,710 |
-0.93% |
361,800 |
| 2024/3/22 |
1,747 |
1,749 |
1,718 |
1,726 |
-0.80% |
337,500 |
| 2024/3/21 |
1,700 |
1,768 |
1,695 |
1,740 |
+3.69% |
730,400 |
| 2024/3/19 |
1,655 |
1,683 |
1,647 |
1,678 |
+2.69% |
711,600 |
| 2024/3/18 |
1,627 |
1,637 |
1,615 |
1,634 |
+2.12% |
243,400 |
|
