| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
1,649 |
1,649 |
1,588 |
1,590 |
-2.99% |
12,300 |
| 2024/9/10 |
1,654 |
1,670 |
1,638 |
1,639 |
-0.79% |
9,800 |
| 2024/9/9 |
1,627 |
1,652 |
1,600 |
1,652 |
-0.90% |
32,700 |
| 2024/9/6 |
1,675 |
1,687 |
1,666 |
1,667 |
-1.59% |
9,700 |
| 2024/9/5 |
1,666 |
1,713 |
1,666 |
1,694 |
+1.01% |
8,400 |
| 2024/9/4 |
1,706 |
1,720 |
1,670 |
1,677 |
-2.50% |
29,700 |
| 2024/9/3 |
1,705 |
1,728 |
1,705 |
1,720 |
+0.88% |
7,900 |
| 2024/9/2 |
1,709 |
1,710 |
1,700 |
1,705 |
-0.06% |
6,800 |
| 2024/8/30 |
1,693 |
1,706 |
1,693 |
1,706 |
+0.77% |
3,300 |
| 2024/8/29 |
1,693 |
1,708 |
1,683 |
1,693 |
+0.00% |
6,500 |
| 2024/8/28 |
1,693 |
1,697 |
1,665 |
1,693 |
-0.12% |
12,300 |
| 2024/8/27 |
1,696 |
1,700 |
1,687 |
1,695 |
+0.47% |
6,400 |
| 2024/8/26 |
1,703 |
1,703 |
1,681 |
1,687 |
+0.30% |
7,800 |
| 2024/8/23 |
1,647 |
1,697 |
1,647 |
1,682 |
+2.31% |
13,900 |
| 2024/8/22 |
1,644 |
1,654 |
1,632 |
1,644 |
+0.06% |
8,600 |
| 2024/8/21 |
1,636 |
1,649 |
1,625 |
1,643 |
-0.18% |
20,500 |
| 2024/8/20 |
1,634 |
1,648 |
1,634 |
1,646 |
+0.49% |
15,000 |
| 2024/8/19 |
1,665 |
1,666 |
1,638 |
1,638 |
-1.33% |
9,400 |
| 2024/8/16 |
1,640 |
1,676 |
1,631 |
1,660 |
+1.84% |
24,300 |
| 2024/8/15 |
1,619 |
1,631 |
1,617 |
1,630 |
+1.49% |
21,200 |
| 2024/8/14 |
1,607 |
1,634 |
1,605 |
1,606 |
-0.06% |
12,300 |
| 2024/8/13 |
1,629 |
1,635 |
1,607 |
1,607 |
-1.47% |
10,600 |
| 2024/8/9 |
1,586 |
1,652 |
1,586 |
1,631 |
+3.75% |
17,700 |
| 2024/8/8 |
1,561 |
1,622 |
1,560 |
1,572 |
-0.57% |
26,200 |
| 2024/8/7 |
1,511 |
1,611 |
1,511 |
1,581 |
+3.00% |
19,700 |
| 2024/8/6 |
1,561 |
1,598 |
1,520 |
1,535 |
+5.07% |
40,100 |
| 2024/8/5 |
1,625 |
1,629 |
1,460 |
1,461 |
-15.11% |
90,700 |
| 2024/8/2 |
1,757 |
1,758 |
1,720 |
1,721 |
-3.64% |
48,900 |
| 2024/8/1 |
1,811 |
1,812 |
1,773 |
1,786 |
-1.54% |
18,700 |
| 2024/7/31 |
1,773 |
1,818 |
1,773 |
1,814 |
+2.60% |
14,100 |
| 2024/7/30 |
1,800 |
1,801 |
1,768 |
1,768 |
-1.78% |
46,800 |
| 2024/7/29 |
1,785 |
1,812 |
1,785 |
1,800 |
+1.24% |
12,300 |
| 2024/7/26 |
1,770 |
1,785 |
1,761 |
1,778 |
+1.02% |
9,300 |
| 2024/7/25 |
1,761 |
1,776 |
1,760 |
1,760 |
-0.85% |
27,400 |
| 2024/7/24 |
1,780 |
1,781 |
1,768 |
1,775 |
-0.56% |
17,600 |
| 2024/7/23 |
1,775 |
1,787 |
1,773 |
1,785 |
+0.73% |
8,400 |
| 2024/7/22 |
1,786 |
1,786 |
1,771 |
1,772 |
-0.84% |
19,600 |
| 2024/7/19 |
1,801 |
1,801 |
1,787 |
1,787 |
-0.78% |
18,200 |
| 2024/7/18 |
1,805 |
1,815 |
1,801 |
1,801 |
-0.61% |
7,000 |
| 2024/7/17 |
1,812 |
1,824 |
1,790 |
1,812 |
+0.00% |
31,300 |
| 2024/7/16 |
1,804 |
1,825 |
1,804 |
1,812 |
+0.44% |
8,900 |
| 2024/7/12 |
1,795 |
1,820 |
1,795 |
1,804 |
-0.28% |
9,900 |
| 2024/7/11 |
1,800 |
1,814 |
1,789 |
1,809 |
+0.89% |
9,200 |
| 2024/7/10 |
1,786 |
1,800 |
1,782 |
1,793 |
-0.39% |
24,600 |
| 2024/7/9 |
1,816 |
1,827 |
1,800 |
1,800 |
-0.99% |
19,600 |
| 2024/7/8 |
1,832 |
1,832 |
1,818 |
1,818 |
-1.14% |
9,500 |
| 2024/7/5 |
1,854 |
1,855 |
1,834 |
1,839 |
+0.00% |
9,500 |
| 2024/7/4 |
1,840 |
1,852 |
1,836 |
1,839 |
-0.05% |
12,000 |
| 2024/7/3 |
1,859 |
1,859 |
1,840 |
1,840 |
-0.97% |
15,200 |
| 2024/7/2 |
1,859 |
1,860 |
1,842 |
1,858 |
+0.11% |
5,800 |
| 2024/7/1 |
1,847 |
1,864 |
1,843 |
1,856 |
+0.60% |
11,000 |
| 2024/6/28 |
1,847 |
1,850 |
1,840 |
1,845 |
+0.38% |
5,900 |
| 2024/6/27 |
1,830 |
1,848 |
1,830 |
1,838 |
+0.49% |
5,700 |
| 2024/6/26 |
1,857 |
1,857 |
1,826 |
1,829 |
-1.45% |
17,500 |
| 2024/6/25 |
1,843 |
1,860 |
1,832 |
1,856 |
+1.31% |
9,900 |
| 2024/6/24 |
1,805 |
1,835 |
1,805 |
1,832 |
+1.61% |
10,900 |
| 2024/6/21 |
1,801 |
1,812 |
1,801 |
1,803 |
+0.11% |
5,800 |
| 2024/6/20 |
1,786 |
1,804 |
1,783 |
1,801 |
+0.11% |
9,700 |
| 2024/6/19 |
1,790 |
1,808 |
1,790 |
1,799 |
+0.50% |
15,500 |
| 2024/6/18 |
1,798 |
1,808 |
1,790 |
1,790 |
-0.28% |
9,300 |
| 2024/6/17 |
1,803 |
1,809 |
1,750 |
1,795 |
-0.44% |
35,500 |
| 2024/6/14 |
1,784 |
1,809 |
1,784 |
1,803 |
+1.07% |
11,400 |
| 2024/6/13 |
1,786 |
1,795 |
1,784 |
1,784 |
-1.11% |
26,400 |
| 2024/6/12 |
1,801 |
1,812 |
1,801 |
1,804 |
-0.17% |
4,200 |
| 2024/6/11 |
1,804 |
1,820 |
1,804 |
1,807 |
-0.33% |
5,500 |
| 2024/6/10 |
1,781 |
1,813 |
1,781 |
1,813 |
+1.23% |
6,700 |
| 2024/6/7 |
1,800 |
1,801 |
1,791 |
1,791 |
-1.00% |
11,200 |
| 2024/6/6 |
1,800 |
1,813 |
1,796 |
1,809 |
+0.84% |
6,700 |
| 2024/6/5 |
1,801 |
1,809 |
1,791 |
1,794 |
-0.77% |
9,900 |
| 2024/6/4 |
1,801 |
1,817 |
1,801 |
1,808 |
-0.50% |
7,200 |
| 2024/6/3 |
1,804 |
1,827 |
1,804 |
1,817 |
+0.22% |
14,300 |
| 2024/5/31 |
1,780 |
1,814 |
1,780 |
1,813 |
+2.55% |
13,100 |
| 2024/5/30 |
1,770 |
1,781 |
1,750 |
1,768 |
-1.17% |
15,100 |
| 2024/5/29 |
1,809 |
1,810 |
1,779 |
1,789 |
-1.11% |
14,200 |
| 2024/5/28 |
1,787 |
1,813 |
1,787 |
1,809 |
+0.72% |
14,200 |
| 2024/5/27 |
1,801 |
1,815 |
1,782 |
1,796 |
+1.76% |
16,100 |
| 2024/5/24 |
1,753 |
1,766 |
1,741 |
1,765 |
+0.51% |
10,800 |
| 2024/5/23 |
1,783 |
1,783 |
1,746 |
1,756 |
-1.35% |
20,100 |
| 2024/5/22 |
1,793 |
1,798 |
1,777 |
1,780 |
-0.84% |
20,500 |
| 2024/5/21 |
1,804 |
1,820 |
1,795 |
1,795 |
+0.34% |
7,300 |
| 2024/5/20 |
1,788 |
1,805 |
1,786 |
1,789 |
-0.28% |
15,400 |
| 2024/5/17 |
1,779 |
1,807 |
1,776 |
1,794 |
+1.01% |
20,000 |
| 2024/5/16 |
1,825 |
1,825 |
1,760 |
1,776 |
-2.15% |
50,000 |
| 2024/5/15 |
1,853 |
1,871 |
1,815 |
1,815 |
-3.82% |
83,800 |
| 2024/5/14 |
2,067 |
2,069 |
1,813 |
1,887 |
-8.53% |
145,700 |
| 2024/5/13 |
2,048 |
2,077 |
2,031 |
2,063 |
+0.73% |
17,100 |
| 2024/5/10 |
2,051 |
2,061 |
2,033 |
2,048 |
-0.15% |
10,000 |
| 2024/5/9 |
2,022 |
2,059 |
2,003 |
2,051 |
+1.38% |
22,100 |
| 2024/5/8 |
2,048 |
2,048 |
2,020 |
2,023 |
-1.08% |
17,500 |
| 2024/5/7 |
2,069 |
2,083 |
2,032 |
2,045 |
-0.29% |
28,100 |
| 2024/5/2 |
2,023 |
2,061 |
2,015 |
2,051 |
+2.40% |
32,700 |
| 2024/5/1 |
2,000 |
2,020 |
1,961 |
2,003 |
+0.86% |
96,400 |
| 2024/4/30 |
1,932 |
1,988 |
1,926 |
1,986 |
+3.44% |
25,400 |
| 2024/4/26 |
1,956 |
1,956 |
1,920 |
1,920 |
-2.74% |
52,800 |
| 2024/4/25 |
1,951 |
1,974 |
1,949 |
1,974 |
+0.05% |
18,100 |
| 2024/4/24 |
1,965 |
1,973 |
1,951 |
1,973 |
+1.13% |
10,000 |
| 2024/4/23 |
1,950 |
1,968 |
1,941 |
1,951 |
+0.72% |
11,800 |
| 2024/4/22 |
1,930 |
1,944 |
1,921 |
1,937 |
+1.15% |
9,600 |
| 2024/4/19 |
1,954 |
1,969 |
1,896 |
1,915 |
-2.79% |
36,400 |
| 2024/4/18 |
1,936 |
1,980 |
1,930 |
1,970 |
+0.77% |
15,700 |
| 2024/4/17 |
1,986 |
1,987 |
1,937 |
1,955 |
-1.51% |
22,300 |
| 2024/4/16 |
2,014 |
2,014 |
1,984 |
1,985 |
-1.44% |
27,900 |
| 2024/4/15 |
2,003 |
2,028 |
2,003 |
2,014 |
-0.20% |
10,100 |
| 2024/4/12 |
2,036 |
2,043 |
2,015 |
2,018 |
-0.64% |
9,200 |
| 2024/4/11 |
2,034 |
2,049 |
2,023 |
2,031 |
-0.64% |
8,700 |
| 2024/4/10 |
2,056 |
2,060 |
2,042 |
2,044 |
-0.20% |
5,300 |
| 2024/4/9 |
2,038 |
2,063 |
2,038 |
2,048 |
+0.54% |
7,400 |
| 2024/4/8 |
2,050 |
2,067 |
2,031 |
2,037 |
-0.49% |
10,200 |
| 2024/4/5 |
2,045 |
2,053 |
2,022 |
2,047 |
-0.15% |
18,900 |
| 2024/4/4 |
2,067 |
2,079 |
2,046 |
2,050 |
+0.24% |
6,300 |
| 2024/4/3 |
2,050 |
2,070 |
2,040 |
2,045 |
-0.82% |
9,400 |
| 2024/4/2 |
2,098 |
2,098 |
2,062 |
2,062 |
-1.34% |
11,400 |
| 2024/4/1 |
2,148 |
2,148 |
2,088 |
2,090 |
-2.20% |
21,400 |
| 2024/3/29 |
2,129 |
2,139 |
2,111 |
2,137 |
+1.47% |
6,700 |
| 2024/3/28 |
2,121 |
2,140 |
2,092 |
2,106 |
-1.59% |
30,900 |
| 2024/3/27 |
2,160 |
2,162 |
2,133 |
2,140 |
-0.47% |
12,100 |
| 2024/3/26 |
2,141 |
2,156 |
2,121 |
2,150 |
+0.28% |
10,000 |
| 2024/3/25 |
2,175 |
2,190 |
2,143 |
2,144 |
-1.43% |
14,500 |
| 2024/3/22 |
2,208 |
2,208 |
2,160 |
2,175 |
-1.49% |
20,300 |
| 2024/3/21 |
2,178 |
2,209 |
2,137 |
2,208 |
+2.60% |
28,400 |
| 2024/3/19 |
2,150 |
2,159 |
2,129 |
2,152 |
+0.28% |
9,200 |
| 2024/3/18 |
2,167 |
2,177 |
2,125 |
2,146 |
-1.56% |
26,100 |
| 2024/3/15 |
2,104 |
2,222 |
2,088 |
2,180 |
+4.51% |
83,800 |
|
