| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
1,214 |
1,235 |
1,195 |
1,196 |
-1.64% |
38,100 |
| 2024/10/7 |
1,249 |
1,249 |
1,209 |
1,216 |
-1.14% |
42,100 |
| 2024/10/4 |
1,251 |
1,260 |
1,220 |
1,230 |
-2.23% |
66,900 |
| 2024/10/3 |
1,291 |
1,302 |
1,254 |
1,258 |
-1.18% |
61,500 |
| 2024/10/2 |
1,348 |
1,348 |
1,260 |
1,273 |
+1.19% |
241,800 |
| 2024/10/1 |
1,184 |
1,263 |
1,181 |
1,258 |
+6.52% |
88,700 |
| 2024/9/30 |
1,190 |
1,230 |
1,181 |
1,181 |
-4.22% |
63,500 |
| 2024/9/27 |
1,198 |
1,255 |
1,194 |
1,233 |
+5.57% |
145,500 |
| 2024/9/26 |
1,179 |
1,179 |
1,163 |
1,168 |
+0.52% |
19,900 |
| 2024/9/25 |
1,180 |
1,180 |
1,159 |
1,162 |
-0.51% |
12,600 |
| 2024/9/24 |
1,154 |
1,179 |
1,154 |
1,168 |
+3.27% |
28,800 |
| 2024/9/20 |
1,119 |
1,145 |
1,119 |
1,131 |
+2.08% |
11,600 |
| 2024/9/19 |
1,100 |
1,119 |
1,086 |
1,108 |
+1.19% |
19,100 |
| 2024/9/18 |
1,097 |
1,102 |
1,087 |
1,095 |
+0.00% |
8,600 |
| 2024/9/17 |
1,114 |
1,114 |
1,074 |
1,095 |
-0.27% |
12,800 |
| 2024/9/13 |
1,086 |
1,104 |
1,083 |
1,098 |
+1.67% |
6,300 |
| 2024/9/12 |
1,080 |
1,099 |
1,078 |
1,080 |
+0.65% |
17,000 |
| 2024/9/11 |
1,108 |
1,108 |
1,055 |
1,073 |
-2.54% |
18,300 |
| 2024/9/10 |
1,100 |
1,110 |
1,094 |
1,101 |
+1.19% |
5,000 |
| 2024/9/9 |
1,063 |
1,150 |
1,061 |
1,088 |
-1.98% |
27,700 |
| 2024/9/6 |
1,130 |
1,137 |
1,105 |
1,110 |
-2.12% |
18,300 |
| 2024/9/5 |
1,160 |
1,165 |
1,130 |
1,134 |
-2.24% |
21,200 |
| 2024/9/4 |
1,176 |
1,179 |
1,149 |
1,160 |
-2.85% |
38,100 |
| 2024/9/3 |
1,188 |
1,210 |
1,188 |
1,194 |
+0.84% |
20,000 |
| 2024/9/2 |
1,194 |
1,196 |
1,175 |
1,184 |
-0.67% |
15,400 |
| 2024/8/30 |
1,190 |
1,202 |
1,181 |
1,192 |
+0.93% |
19,400 |
| 2024/8/29 |
1,192 |
1,193 |
1,177 |
1,181 |
-0.76% |
8,900 |
| 2024/8/28 |
1,205 |
1,205 |
1,187 |
1,190 |
-1.24% |
14,500 |
| 2024/8/27 |
1,195 |
1,209 |
1,187 |
1,205 |
+0.84% |
27,400 |
| 2024/8/26 |
1,191 |
1,199 |
1,180 |
1,195 |
+0.67% |
10,600 |
| 2024/8/23 |
1,182 |
1,187 |
1,160 |
1,187 |
+0.42% |
21,000 |
| 2024/8/22 |
1,169 |
1,182 |
1,165 |
1,182 |
+1.11% |
7,200 |
| 2024/8/21 |
1,180 |
1,180 |
1,163 |
1,169 |
-1.35% |
14,300 |
| 2024/8/20 |
1,195 |
1,196 |
1,180 |
1,185 |
+0.77% |
14,800 |
| 2024/8/19 |
1,220 |
1,220 |
1,169 |
1,176 |
-5.01% |
56,700 |
| 2024/8/16 |
1,229 |
1,238 |
1,205 |
1,238 |
+1.64% |
41,400 |
| 2024/8/15 |
1,191 |
1,227 |
1,190 |
1,218 |
+1.08% |
36,300 |
| 2024/8/14 |
1,155 |
1,205 |
1,121 |
1,205 |
+5.61% |
49,600 |
| 2024/8/13 |
1,145 |
1,150 |
1,103 |
1,141 |
+1.88% |
55,800 |
| 2024/8/9 |
1,136 |
1,148 |
1,096 |
1,120 |
-0.44% |
41,100 |
| 2024/8/8 |
1,105 |
1,140 |
1,090 |
1,125 |
+0.54% |
33,000 |
| 2024/8/7 |
1,080 |
1,150 |
1,061 |
1,119 |
+1.27% |
64,500 |
| 2024/8/6 |
1,020 |
1,113 |
1,020 |
1,105 |
+11.96% |
75,700 |
| 2024/8/5 |
1,159 |
1,170 |
964 |
987 |
-19.03% |
180,000 |
| 2024/8/2 |
1,280 |
1,288 |
1,212 |
1,219 |
-7.30% |
97,700 |
| 2024/8/1 |
1,349 |
1,349 |
1,290 |
1,315 |
-2.52% |
49,800 |
| 2024/7/31 |
1,323 |
1,349 |
1,321 |
1,349 |
+1.89% |
14,800 |
| 2024/7/30 |
1,350 |
1,350 |
1,324 |
1,324 |
-2.36% |
14,800 |
| 2024/7/29 |
1,322 |
1,356 |
1,318 |
1,356 |
+2.57% |
18,500 |
| 2024/7/26 |
1,326 |
1,335 |
1,316 |
1,322 |
+0.08% |
9,800 |
| 2024/7/25 |
1,318 |
1,333 |
1,310 |
1,321 |
-0.75% |
21,500 |
| 2024/7/24 |
1,372 |
1,372 |
1,331 |
1,331 |
-2.85% |
36,400 |
| 2024/7/23 |
1,344 |
1,373 |
1,344 |
1,370 |
+2.24% |
17,300 |
| 2024/7/22 |
1,383 |
1,384 |
1,339 |
1,340 |
-2.19% |
23,400 |
| 2024/7/19 |
1,375 |
1,379 |
1,361 |
1,370 |
+0.00% |
20,100 |
| 2024/7/18 |
1,409 |
1,414 |
1,362 |
1,370 |
-2.77% |
48,400 |
| 2024/7/17 |
1,422 |
1,439 |
1,391 |
1,409 |
+0.71% |
66,400 |
| 2024/7/16 |
1,379 |
1,424 |
1,379 |
1,399 |
+3.55% |
78,800 |
| 2024/7/12 |
1,338 |
1,358 |
1,338 |
1,351 |
+0.97% |
26,000 |
| 2024/7/11 |
1,338 |
1,351 |
1,328 |
1,338 |
+0.45% |
21,600 |
| 2024/7/10 |
1,369 |
1,369 |
1,325 |
1,332 |
-2.70% |
24,500 |
| 2024/7/9 |
1,377 |
1,377 |
1,358 |
1,369 |
+0.15% |
31,700 |
| 2024/7/8 |
1,345 |
1,379 |
1,344 |
1,367 |
+1.48% |
33,000 |
| 2024/7/5 |
1,358 |
1,374 |
1,335 |
1,347 |
-0.30% |
31,900 |
| 2024/7/4 |
1,329 |
1,351 |
1,318 |
1,351 |
+2.12% |
43,300 |
| 2024/7/3 |
1,321 |
1,332 |
1,319 |
1,323 |
+0.15% |
20,100 |
| 2024/7/2 |
1,335 |
1,335 |
1,307 |
1,321 |
-0.90% |
31,000 |
| 2024/7/1 |
1,318 |
1,333 |
1,318 |
1,333 |
+1.21% |
19,300 |
| 2024/6/28 |
1,333 |
1,333 |
1,316 |
1,317 |
-0.30% |
9,900 |
| 2024/6/27 |
1,308 |
1,336 |
1,308 |
1,321 |
+0.99% |
29,700 |
| 2024/6/26 |
1,320 |
1,320 |
1,306 |
1,308 |
-0.68% |
12,500 |
| 2024/6/25 |
1,308 |
1,321 |
1,307 |
1,317 |
+0.69% |
17,100 |
| 2024/6/24 |
1,315 |
1,315 |
1,298 |
1,308 |
-0.15% |
14,200 |
| 2024/6/21 |
1,302 |
1,311 |
1,296 |
1,310 |
+1.00% |
11,400 |
| 2024/6/20 |
1,316 |
1,317 |
1,288 |
1,297 |
-1.22% |
26,700 |
| 2024/6/19 |
1,307 |
1,328 |
1,300 |
1,313 |
+1.00% |
14,400 |
| 2024/6/18 |
1,303 |
1,311 |
1,295 |
1,300 |
-0.15% |
11,500 |
| 2024/6/17 |
1,340 |
1,340 |
1,292 |
1,302 |
-2.69% |
61,200 |
| 2024/6/14 |
1,325 |
1,340 |
1,325 |
1,338 |
+0.83% |
21,700 |
| 2024/6/13 |
1,361 |
1,362 |
1,327 |
1,327 |
-3.28% |
49,900 |
| 2024/6/12 |
1,328 |
1,372 |
1,322 |
1,372 |
+3.94% |
56,500 |
| 2024/6/11 |
1,328 |
1,341 |
1,320 |
1,320 |
+0.08% |
24,700 |
| 2024/6/10 |
1,301 |
1,327 |
1,301 |
1,319 |
+1.85% |
25,300 |
| 2024/6/7 |
1,291 |
1,313 |
1,283 |
1,295 |
+0.31% |
18,600 |
| 2024/6/6 |
1,300 |
1,307 |
1,281 |
1,291 |
-0.31% |
22,000 |
| 2024/6/5 |
1,301 |
1,304 |
1,293 |
1,295 |
-0.46% |
19,600 |
| 2024/6/4 |
1,301 |
1,307 |
1,301 |
1,301 |
-0.31% |
6,700 |
| 2024/6/3 |
1,317 |
1,319 |
1,297 |
1,305 |
-0.91% |
16,800 |
| 2024/5/31 |
1,301 |
1,317 |
1,291 |
1,317 |
+1.23% |
12,500 |
| 2024/5/30 |
1,288 |
1,301 |
1,275 |
1,301 |
+0.85% |
23,600 |
| 2024/5/29 |
1,317 |
1,317 |
1,290 |
1,290 |
-2.57% |
39,600 |
| 2024/5/28 |
1,325 |
1,329 |
1,314 |
1,324 |
+0.15% |
11,400 |
| 2024/5/27 |
1,332 |
1,332 |
1,313 |
1,322 |
+0.00% |
19,600 |
| 2024/5/24 |
1,341 |
1,341 |
1,319 |
1,322 |
-1.20% |
15,000 |
| 2024/5/23 |
1,311 |
1,338 |
1,310 |
1,338 |
+1.98% |
19,300 |
| 2024/5/22 |
1,338 |
1,338 |
1,312 |
1,312 |
-1.06% |
7,700 |
| 2024/5/21 |
1,347 |
1,353 |
1,326 |
1,326 |
-2.36% |
26,400 |
| 2024/5/20 |
1,325 |
1,358 |
1,322 |
1,358 |
+3.35% |
43,000 |
| 2024/5/17 |
1,308 |
1,318 |
1,308 |
1,314 |
+0.54% |
10,200 |
| 2024/5/16 |
1,331 |
1,331 |
1,305 |
1,307 |
-1.73% |
26,300 |
| 2024/5/15 |
1,320 |
1,341 |
1,312 |
1,330 |
+0.76% |
32,100 |
| 2024/5/14 |
1,292 |
1,349 |
1,288 |
1,320 |
-8.27% |
96,200 |
| 2024/5/13 |
1,415 |
1,440 |
1,406 |
1,439 |
+3.90% |
77,000 |
| 2024/5/10 |
1,368 |
1,394 |
1,360 |
1,385 |
-0.22% |
50,200 |
| 2024/5/9 |
1,399 |
1,412 |
1,360 |
1,388 |
+4.52% |
70,300 |
| 2024/5/8 |
1,330 |
1,339 |
1,325 |
1,328 |
+0.61% |
4,400 |
| 2024/5/7 |
1,306 |
1,344 |
1,306 |
1,320 |
-0.23% |
18,000 |
| 2024/5/2 |
1,313 |
1,330 |
1,313 |
1,323 |
+0.76% |
5,400 |
| 2024/5/1 |
1,330 |
1,330 |
1,307 |
1,313 |
-1.28% |
5,900 |
| 2024/4/30 |
1,304 |
1,334 |
1,303 |
1,330 |
+1.92% |
20,300 |
| 2024/4/26 |
1,292 |
1,317 |
1,290 |
1,305 |
+1.01% |
13,400 |
| 2024/4/25 |
1,306 |
1,311 |
1,291 |
1,292 |
-2.12% |
17,300 |
| 2024/4/24 |
1,304 |
1,328 |
1,304 |
1,320 |
+1.23% |
8,400 |
| 2024/4/23 |
1,306 |
1,318 |
1,300 |
1,304 |
+0.08% |
10,200 |
| 2024/4/22 |
1,305 |
1,314 |
1,277 |
1,303 |
-1.66% |
45,500 |
| 2024/4/19 |
1,353 |
1,496 |
1,304 |
1,325 |
-2.57% |
232,400 |
| 2024/4/18 |
1,336 |
1,376 |
1,336 |
1,360 |
+1.04% |
16,300 |
| 2024/4/17 |
1,382 |
1,382 |
1,344 |
1,346 |
-3.10% |
36,000 |
| 2024/4/16 |
1,424 |
1,426 |
1,389 |
1,389 |
-1.21% |
39,000 |
| 2024/4/15 |
1,453 |
1,477 |
1,387 |
1,406 |
-2.70% |
98,800 |
| 2024/4/12 |
1,445 |
1,445 |
1,412 |
1,445 |
+0.07% |
32,600 |
| 2024/4/11 |
1,389 |
1,445 |
1,374 |
1,444 |
+3.96% |
51,500 |
| 2024/4/10 |
1,385 |
1,400 |
1,358 |
1,389 |
+0.29% |
22,300 |
|
