| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,501 |
1,525 |
1,497 |
1,516 |
+1.74% |
13,400 |
| 2024/10/3 |
1,500 |
1,500 |
1,484 |
1,490 |
+1.02% |
7,300 |
| 2024/10/2 |
1,471 |
1,487 |
1,470 |
1,475 |
-0.20% |
12,500 |
| 2024/10/1 |
1,479 |
1,495 |
1,467 |
1,478 |
+0.14% |
13,500 |
| 2024/9/30 |
1,450 |
1,490 |
1,450 |
1,476 |
-0.07% |
29,100 |
| 2024/9/27 |
1,500 |
1,506 |
1,474 |
1,477 |
-3.27% |
25,000 |
| 2024/9/26 |
1,496 |
1,527 |
1,496 |
1,527 |
+2.14% |
18,100 |
| 2024/9/25 |
1,493 |
1,502 |
1,484 |
1,495 |
+0.07% |
10,300 |
| 2024/9/24 |
1,511 |
1,511 |
1,493 |
1,494 |
-0.53% |
5,800 |
| 2024/9/20 |
1,499 |
1,520 |
1,490 |
1,502 |
+0.27% |
12,900 |
| 2024/9/19 |
1,504 |
1,519 |
1,488 |
1,498 |
-0.79% |
10,300 |
| 2024/9/18 |
1,498 |
1,510 |
1,491 |
1,510 |
+1.14% |
9,500 |
| 2024/9/17 |
1,479 |
1,493 |
1,457 |
1,493 |
+1.36% |
20,600 |
| 2024/9/13 |
1,509 |
1,509 |
1,473 |
1,473 |
-2.58% |
13,700 |
| 2024/9/12 |
1,474 |
1,535 |
1,474 |
1,512 |
+2.58% |
13,000 |
| 2024/9/11 |
1,479 |
1,485 |
1,460 |
1,474 |
-1.07% |
18,900 |
| 2024/9/10 |
1,492 |
1,500 |
1,478 |
1,490 |
-0.13% |
7,000 |
| 2024/9/9 |
1,472 |
1,504 |
1,472 |
1,492 |
-0.07% |
9,500 |
| 2024/9/6 |
1,498 |
1,504 |
1,493 |
1,493 |
-0.33% |
5,500 |
| 2024/9/5 |
1,479 |
1,517 |
1,470 |
1,498 |
+0.33% |
19,500 |
| 2024/9/4 |
1,502 |
1,514 |
1,489 |
1,493 |
-1.39% |
17,900 |
| 2024/9/3 |
1,500 |
1,521 |
1,500 |
1,514 |
+0.33% |
11,600 |
| 2024/9/2 |
1,515 |
1,515 |
1,495 |
1,509 |
+0.13% |
9,800 |
| 2024/8/30 |
1,517 |
1,518 |
1,504 |
1,507 |
-0.46% |
7,700 |
| 2024/8/29 |
1,502 |
1,514 |
1,500 |
1,514 |
+0.80% |
5,500 |
| 2024/8/28 |
1,510 |
1,514 |
1,490 |
1,502 |
-0.53% |
10,100 |
| 2024/8/27 |
1,480 |
1,510 |
1,471 |
1,510 |
+1.41% |
14,500 |
| 2024/8/26 |
1,467 |
1,493 |
1,467 |
1,489 |
+1.50% |
8,600 |
| 2024/8/23 |
1,469 |
1,479 |
1,452 |
1,467 |
-0.20% |
8,400 |
| 2024/8/22 |
1,472 |
1,472 |
1,441 |
1,470 |
+0.00% |
12,100 |
| 2024/8/21 |
1,493 |
1,493 |
1,451 |
1,470 |
-1.54% |
12,500 |
| 2024/8/20 |
1,468 |
1,500 |
1,468 |
1,493 |
+2.82% |
14,100 |
| 2024/8/19 |
1,453 |
1,473 |
1,445 |
1,452 |
-1.09% |
19,500 |
| 2024/8/16 |
1,481 |
1,482 |
1,453 |
1,468 |
+1.17% |
19,600 |
| 2024/8/15 |
1,448 |
1,464 |
1,430 |
1,451 |
+1.04% |
26,700 |
| 2024/8/14 |
1,461 |
1,480 |
1,413 |
1,436 |
+0.21% |
31,100 |
| 2024/8/13 |
1,408 |
1,450 |
1,408 |
1,433 |
+2.58% |
15,900 |
| 2024/8/9 |
1,397 |
1,419 |
1,367 |
1,397 |
+2.19% |
26,600 |
| 2024/8/8 |
1,360 |
1,387 |
1,342 |
1,367 |
+0.51% |
26,500 |
| 2024/8/7 |
1,368 |
1,429 |
1,348 |
1,360 |
-1.23% |
34,400 |
| 2024/8/6 |
1,419 |
1,449 |
1,355 |
1,377 |
-0.94% |
31,600 |
| 2024/8/5 |
1,400 |
1,418 |
1,273 |
1,390 |
-2.04% |
62,700 |
| 2024/8/2 |
1,472 |
1,481 |
1,413 |
1,419 |
-3.93% |
54,400 |
| 2024/8/1 |
1,577 |
1,577 |
1,466 |
1,477 |
-6.34% |
56,400 |
| 2024/7/31 |
1,539 |
1,577 |
1,537 |
1,577 |
+1.48% |
10,700 |
| 2024/7/30 |
1,582 |
1,582 |
1,524 |
1,554 |
-1.83% |
23,900 |
| 2024/7/29 |
1,545 |
1,583 |
1,543 |
1,583 |
+3.80% |
11,000 |
| 2024/7/26 |
1,543 |
1,543 |
1,517 |
1,525 |
-0.33% |
14,600 |
| 2024/7/25 |
1,530 |
1,545 |
1,525 |
1,530 |
-0.52% |
16,600 |
| 2024/7/24 |
1,575 |
1,575 |
1,538 |
1,538 |
-2.35% |
9,200 |
| 2024/7/23 |
1,545 |
1,593 |
1,545 |
1,575 |
+1.94% |
14,600 |
| 2024/7/22 |
1,590 |
1,606 |
1,542 |
1,545 |
-2.46% |
32,000 |
| 2024/7/19 |
1,575 |
1,604 |
1,570 |
1,584 |
-0.75% |
13,100 |
| 2024/7/18 |
1,630 |
1,630 |
1,574 |
1,596 |
-2.21% |
14,000 |
| 2024/7/17 |
1,646 |
1,660 |
1,631 |
1,632 |
-0.55% |
8,100 |
| 2024/7/16 |
1,612 |
1,657 |
1,612 |
1,641 |
+2.24% |
13,600 |
| 2024/7/12 |
1,623 |
1,630 |
1,602 |
1,605 |
-1.11% |
6,600 |
| 2024/7/11 |
1,630 |
1,630 |
1,611 |
1,623 |
+0.81% |
5,600 |
| 2024/7/10 |
1,628 |
1,641 |
1,610 |
1,610 |
-1.11% |
8,100 |
| 2024/7/9 |
1,640 |
1,640 |
1,605 |
1,628 |
+0.87% |
10,300 |
| 2024/7/8 |
1,634 |
1,634 |
1,610 |
1,614 |
+0.19% |
9,900 |
| 2024/7/5 |
1,660 |
1,660 |
1,604 |
1,611 |
-2.54% |
7,300 |
| 2024/7/4 |
1,593 |
1,659 |
1,593 |
1,653 |
+3.77% |
25,600 |
| 2024/7/3 |
1,603 |
1,603 |
1,591 |
1,593 |
-0.62% |
6,400 |
| 2024/7/2 |
1,605 |
1,609 |
1,590 |
1,603 |
+0.38% |
11,700 |
| 2024/7/1 |
1,615 |
1,615 |
1,584 |
1,597 |
-0.19% |
9,800 |
| 2024/6/28 |
1,599 |
1,602 |
1,588 |
1,600 |
+1.27% |
10,500 |
| 2024/6/27 |
1,589 |
1,593 |
1,576 |
1,580 |
+0.25% |
16,700 |
| 2024/6/26 |
1,602 |
1,620 |
1,568 |
1,576 |
-3.25% |
83,800 |
| 2024/6/25 |
1,614 |
1,636 |
1,603 |
1,629 |
+1.43% |
12,600 |
| 2024/6/24 |
1,625 |
1,625 |
1,592 |
1,606 |
+0.19% |
17,800 |
| 2024/6/21 |
1,625 |
1,628 |
1,601 |
1,603 |
-0.50% |
20,900 |
| 2024/6/20 |
1,616 |
1,622 |
1,602 |
1,611 |
+0.00% |
19,100 |
| 2024/6/19 |
1,594 |
1,611 |
1,590 |
1,611 |
+1.96% |
20,000 |
| 2024/6/18 |
1,545 |
1,593 |
1,545 |
1,580 |
+2.53% |
23,200 |
| 2024/6/17 |
1,568 |
1,570 |
1,526 |
1,541 |
-1.85% |
15,900 |
| 2024/6/14 |
1,525 |
1,590 |
1,525 |
1,570 |
+2.08% |
23,900 |
| 2024/6/13 |
1,562 |
1,566 |
1,525 |
1,538 |
-1.73% |
12,200 |
| 2024/6/12 |
1,556 |
1,566 |
1,551 |
1,565 |
+0.71% |
9,800 |
| 2024/6/11 |
1,583 |
1,586 |
1,554 |
1,554 |
-0.96% |
10,100 |
| 2024/6/10 |
1,596 |
1,600 |
1,569 |
1,569 |
-1.01% |
17,700 |
| 2024/6/7 |
1,562 |
1,585 |
1,556 |
1,585 |
+2.26% |
13,800 |
| 2024/6/6 |
1,546 |
1,564 |
1,542 |
1,550 |
+1.37% |
17,600 |
| 2024/6/5 |
1,525 |
1,551 |
1,521 |
1,529 |
+3.03% |
46,600 |
| 2024/6/4 |
1,507 |
1,507 |
1,475 |
1,484 |
-1.13% |
11,800 |
| 2024/6/3 |
1,492 |
1,502 |
1,490 |
1,501 |
+0.74% |
11,300 |
| 2024/5/31 |
1,469 |
1,490 |
1,463 |
1,490 |
+1.71% |
14,700 |
| 2024/5/30 |
1,447 |
1,465 |
1,444 |
1,465 |
+1.10% |
20,700 |
| 2024/5/29 |
1,462 |
1,477 |
1,449 |
1,449 |
-1.02% |
14,400 |
| 2024/5/28 |
1,499 |
1,499 |
1,452 |
1,464 |
-1.55% |
24,100 |
| 2024/5/27 |
1,499 |
1,513 |
1,474 |
1,487 |
-0.34% |
22,300 |
| 2024/5/24 |
1,460 |
1,516 |
1,457 |
1,492 |
+1.36% |
22,700 |
| 2024/5/23 |
1,443 |
1,472 |
1,439 |
1,472 |
+2.44% |
36,700 |
| 2024/5/22 |
1,435 |
1,446 |
1,426 |
1,437 |
+0.63% |
26,200 |
| 2024/5/21 |
1,428 |
1,442 |
1,418 |
1,428 |
+0.00% |
32,900 |
| 2024/5/20 |
1,425 |
1,446 |
1,416 |
1,428 |
+0.92% |
72,600 |
| 2024/5/17 |
1,404 |
1,425 |
1,388 |
1,415 |
+0.78% |
65,700 |
| 2024/5/16 |
1,421 |
1,444 |
1,404 |
1,404 |
-5.20% |
104,900 |
| 2024/5/15 |
1,488 |
1,496 |
1,477 |
1,481 |
-0.47% |
31,600 |
| 2024/5/14 |
1,475 |
1,503 |
1,467 |
1,488 |
-0.07% |
40,400 |
| 2024/5/13 |
1,515 |
1,515 |
1,482 |
1,489 |
-1.65% |
41,800 |
| 2024/5/10 |
1,516 |
1,518 |
1,495 |
1,514 |
-0.13% |
28,200 |
| 2024/5/9 |
1,499 |
1,517 |
1,493 |
1,516 |
+0.73% |
17,500 |
| 2024/5/8 |
1,515 |
1,517 |
1,501 |
1,505 |
-0.73% |
15,000 |
| 2024/5/7 |
1,505 |
1,523 |
1,491 |
1,516 |
+1.07% |
21,200 |
| 2024/5/2 |
1,496 |
1,518 |
1,496 |
1,500 |
+0.27% |
10,900 |
| 2024/5/1 |
1,540 |
1,540 |
1,490 |
1,496 |
-1.90% |
22,600 |
| 2024/4/30 |
1,506 |
1,531 |
1,495 |
1,525 |
+1.06% |
17,000 |
| 2024/4/26 |
1,502 |
1,514 |
1,482 |
1,509 |
+0.47% |
22,600 |
| 2024/4/25 |
1,523 |
1,526 |
1,500 |
1,502 |
-1.18% |
17,500 |
| 2024/4/24 |
1,518 |
1,541 |
1,488 |
1,520 |
-0.07% |
19,400 |
| 2024/4/23 |
1,491 |
1,522 |
1,480 |
1,521 |
+2.01% |
15,200 |
| 2024/4/22 |
1,491 |
1,498 |
1,473 |
1,491 |
+0.74% |
23,000 |
| 2024/4/19 |
1,522 |
1,526 |
1,480 |
1,480 |
-2.82% |
31,900 |
| 2024/4/18 |
1,505 |
1,531 |
1,505 |
1,523 |
+0.93% |
17,800 |
| 2024/4/17 |
1,524 |
1,531 |
1,495 |
1,509 |
-0.92% |
33,300 |
| 2024/4/16 |
1,549 |
1,549 |
1,520 |
1,523 |
-2.37% |
30,600 |
| 2024/4/15 |
1,547 |
1,568 |
1,522 |
1,560 |
+0.13% |
15,900 |
| 2024/4/12 |
1,547 |
1,567 |
1,546 |
1,558 |
+0.19% |
16,500 |
| 2024/4/11 |
1,565 |
1,566 |
1,547 |
1,555 |
-1.46% |
19,200 |
| 2024/4/10 |
1,575 |
1,599 |
1,575 |
1,578 |
+0.19% |
17,100 |
| 2024/4/9 |
1,598 |
1,598 |
1,575 |
1,575 |
-1.01% |
18,900 |
| 2024/4/8 |
1,591 |
1,610 |
1,583 |
1,591 |
-0.31% |
24,800 |
|
