| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
1,253 |
1,260 |
1,250 |
1,254 |
+1.13% |
10,000 |
| 2024/9/11 |
1,257 |
1,260 |
1,231 |
1,240 |
-1.59% |
21,100 |
| 2024/9/10 |
1,264 |
1,269 |
1,260 |
1,260 |
-0.63% |
12,400 |
| 2024/9/9 |
1,261 |
1,268 |
1,249 |
1,268 |
-0.16% |
23,300 |
| 2024/9/6 |
1,280 |
1,280 |
1,263 |
1,270 |
+0.24% |
13,400 |
| 2024/9/5 |
1,281 |
1,291 |
1,261 |
1,267 |
-1.02% |
15,900 |
| 2024/9/4 |
1,310 |
1,310 |
1,278 |
1,280 |
-2.74% |
38,300 |
| 2024/9/3 |
1,322 |
1,322 |
1,315 |
1,316 |
-0.15% |
11,800 |
| 2024/9/2 |
1,322 |
1,325 |
1,310 |
1,318 |
+0.38% |
10,200 |
| 2024/8/30 |
1,325 |
1,325 |
1,312 |
1,313 |
+0.08% |
6,200 |
| 2024/8/29 |
1,325 |
1,330 |
1,311 |
1,312 |
-0.53% |
15,600 |
| 2024/8/28 |
1,325 |
1,326 |
1,317 |
1,319 |
-0.45% |
7,100 |
| 2024/8/27 |
1,322 |
1,338 |
1,319 |
1,325 |
-0.08% |
9,500 |
| 2024/8/26 |
1,333 |
1,342 |
1,315 |
1,326 |
+0.45% |
27,900 |
| 2024/8/23 |
1,316 |
1,320 |
1,307 |
1,320 |
+0.23% |
7,100 |
| 2024/8/22 |
1,333 |
1,333 |
1,317 |
1,317 |
-0.90% |
7,000 |
| 2024/8/21 |
1,326 |
1,332 |
1,317 |
1,329 |
-0.30% |
7,000 |
| 2024/8/20 |
1,335 |
1,335 |
1,320 |
1,333 |
+1.21% |
12,000 |
| 2024/8/19 |
1,328 |
1,330 |
1,317 |
1,317 |
-0.83% |
14,500 |
| 2024/8/16 |
1,340 |
1,340 |
1,309 |
1,328 |
+0.61% |
24,100 |
| 2024/8/15 |
1,337 |
1,337 |
1,318 |
1,320 |
-1.27% |
13,000 |
| 2024/8/14 |
1,301 |
1,341 |
1,301 |
1,337 |
+2.85% |
35,900 |
| 2024/8/13 |
1,276 |
1,300 |
1,276 |
1,300 |
+1.96% |
9,700 |
| 2024/8/9 |
1,271 |
1,278 |
1,248 |
1,275 |
+2.74% |
17,800 |
| 2024/8/8 |
1,256 |
1,293 |
1,239 |
1,241 |
-2.97% |
57,700 |
| 2024/8/7 |
1,262 |
1,313 |
1,254 |
1,279 |
-1.01% |
43,300 |
| 2024/8/6 |
1,225 |
1,314 |
1,225 |
1,292 |
+5.47% |
39,200 |
| 2024/8/5 |
1,215 |
1,225 |
1,190 |
1,225 |
-3.92% |
122,600 |
| 2024/8/2 |
1,333 |
1,338 |
1,275 |
1,275 |
-6.32% |
89,400 |
| 2024/8/1 |
1,375 |
1,375 |
1,352 |
1,361 |
-0.80% |
26,300 |
| 2024/7/31 |
1,341 |
1,372 |
1,337 |
1,372 |
+2.69% |
28,300 |
| 2024/7/30 |
1,349 |
1,350 |
1,335 |
1,336 |
-1.18% |
80,500 |
| 2024/7/29 |
1,347 |
1,353 |
1,342 |
1,352 |
+0.90% |
18,000 |
| 2024/7/26 |
1,345 |
1,349 |
1,340 |
1,340 |
-0.37% |
16,600 |
| 2024/7/25 |
1,350 |
1,354 |
1,344 |
1,345 |
-0.88% |
35,600 |
| 2024/7/24 |
1,366 |
1,370 |
1,357 |
1,357 |
-0.95% |
19,900 |
| 2024/7/23 |
1,370 |
1,375 |
1,366 |
1,370 |
+0.07% |
9,700 |
| 2024/7/22 |
1,368 |
1,369 |
1,360 |
1,369 |
+0.07% |
9,800 |
| 2024/7/19 |
1,380 |
1,380 |
1,363 |
1,368 |
-0.80% |
21,400 |
| 2024/7/18 |
1,369 |
1,379 |
1,366 |
1,379 |
+0.66% |
14,300 |
| 2024/7/17 |
1,365 |
1,375 |
1,365 |
1,370 |
+0.37% |
10,100 |
| 2024/7/16 |
1,368 |
1,373 |
1,364 |
1,365 |
+0.29% |
10,800 |
| 2024/7/12 |
1,360 |
1,368 |
1,358 |
1,361 |
-0.22% |
11,700 |
| 2024/7/11 |
1,359 |
1,365 |
1,354 |
1,364 |
+0.44% |
20,000 |
| 2024/7/10 |
1,362 |
1,365 |
1,350 |
1,358 |
+0.30% |
17,500 |
| 2024/7/9 |
1,355 |
1,360 |
1,350 |
1,354 |
-0.07% |
19,700 |
| 2024/7/8 |
1,369 |
1,371 |
1,355 |
1,355 |
-0.73% |
17,400 |
| 2024/7/5 |
1,375 |
1,379 |
1,365 |
1,365 |
-0.73% |
19,400 |
| 2024/7/4 |
1,372 |
1,381 |
1,372 |
1,375 |
-0.36% |
15,200 |
| 2024/7/3 |
1,394 |
1,396 |
1,380 |
1,380 |
-1.00% |
18,900 |
| 2024/7/2 |
1,400 |
1,403 |
1,394 |
1,394 |
-0.43% |
15,700 |
| 2024/7/1 |
1,410 |
1,410 |
1,392 |
1,400 |
+0.57% |
13,000 |
| 2024/6/28 |
1,386 |
1,397 |
1,386 |
1,392 |
+0.65% |
7,100 |
| 2024/6/27 |
1,391 |
1,397 |
1,383 |
1,383 |
-0.36% |
6,400 |
| 2024/6/26 |
1,381 |
1,392 |
1,379 |
1,388 |
+0.51% |
10,900 |
| 2024/6/25 |
1,372 |
1,381 |
1,370 |
1,381 |
+1.10% |
7,600 |
| 2024/6/24 |
1,348 |
1,375 |
1,348 |
1,366 |
+0.22% |
17,200 |
| 2024/6/21 |
1,360 |
1,375 |
1,360 |
1,363 |
+0.22% |
7,500 |
| 2024/6/20 |
1,370 |
1,375 |
1,359 |
1,360 |
-1.09% |
15,600 |
| 2024/6/19 |
1,374 |
1,384 |
1,372 |
1,375 |
+0.07% |
9,100 |
| 2024/6/18 |
1,380 |
1,386 |
1,373 |
1,374 |
+0.29% |
5,900 |
| 2024/6/17 |
1,380 |
1,389 |
1,370 |
1,370 |
-1.30% |
12,300 |
| 2024/6/14 |
1,373 |
1,390 |
1,373 |
1,388 |
+0.36% |
12,800 |
| 2024/6/13 |
1,401 |
1,401 |
1,381 |
1,383 |
-0.58% |
8,100 |
| 2024/6/12 |
1,401 |
1,406 |
1,391 |
1,391 |
-0.71% |
7,000 |
| 2024/6/11 |
1,406 |
1,414 |
1,401 |
1,401 |
+0.00% |
7,500 |
| 2024/6/10 |
1,404 |
1,406 |
1,396 |
1,401 |
+0.43% |
16,100 |
| 2024/6/7 |
1,397 |
1,409 |
1,391 |
1,395 |
+0.65% |
9,500 |
| 2024/6/6 |
1,384 |
1,406 |
1,380 |
1,386 |
+0.22% |
12,900 |
| 2024/6/5 |
1,375 |
1,386 |
1,370 |
1,383 |
-0.07% |
13,000 |
| 2024/6/4 |
1,417 |
1,417 |
1,384 |
1,384 |
-2.05% |
20,300 |
| 2024/6/3 |
1,405 |
1,413 |
1,398 |
1,413 |
+1.07% |
16,200 |
| 2024/5/31 |
1,377 |
1,398 |
1,377 |
1,398 |
+1.97% |
15,600 |
| 2024/5/30 |
1,364 |
1,375 |
1,353 |
1,371 |
+0.44% |
6,900 |
| 2024/5/29 |
1,365 |
1,384 |
1,365 |
1,365 |
+0.07% |
16,000 |
| 2024/5/28 |
1,358 |
1,370 |
1,356 |
1,364 |
+0.74% |
7,600 |
| 2024/5/27 |
1,352 |
1,356 |
1,347 |
1,354 |
-0.07% |
18,600 |
| 2024/5/24 |
1,370 |
1,370 |
1,355 |
1,355 |
-1.38% |
12,800 |
| 2024/5/23 |
1,381 |
1,384 |
1,369 |
1,374 |
+0.07% |
14,500 |
| 2024/5/22 |
1,375 |
1,375 |
1,364 |
1,373 |
+0.22% |
19,800 |
| 2024/5/21 |
1,380 |
1,385 |
1,370 |
1,370 |
-0.72% |
11,200 |
| 2024/5/20 |
1,370 |
1,393 |
1,370 |
1,380 |
+0.15% |
25,400 |
| 2024/5/17 |
1,371 |
1,378 |
1,361 |
1,378 |
+0.51% |
13,400 |
| 2024/5/16 |
1,370 |
1,372 |
1,358 |
1,371 |
+0.07% |
30,200 |
| 2024/5/15 |
1,393 |
1,398 |
1,370 |
1,370 |
-1.86% |
14,700 |
| 2024/5/14 |
1,419 |
1,419 |
1,373 |
1,396 |
-1.62% |
48,200 |
| 2024/5/13 |
1,380 |
1,424 |
1,378 |
1,419 |
+2.98% |
41,000 |
| 2024/5/10 |
1,368 |
1,378 |
1,367 |
1,378 |
+0.51% |
16,900 |
| 2024/5/9 |
1,361 |
1,371 |
1,361 |
1,371 |
+0.81% |
3,300 |
| 2024/5/8 |
1,362 |
1,367 |
1,360 |
1,360 |
-0.15% |
6,700 |
| 2024/5/7 |
1,372 |
1,380 |
1,360 |
1,362 |
-0.66% |
17,000 |
| 2024/5/2 |
1,379 |
1,381 |
1,371 |
1,371 |
-0.44% |
16,700 |
| 2024/5/1 |
1,385 |
1,385 |
1,370 |
1,377 |
-0.36% |
13,000 |
| 2024/4/30 |
1,383 |
1,387 |
1,375 |
1,382 |
+0.00% |
10,600 |
| 2024/4/26 |
1,397 |
1,402 |
1,376 |
1,382 |
-0.43% |
72,600 |
| 2024/4/25 |
1,395 |
1,396 |
1,386 |
1,388 |
-0.86% |
14,500 |
| 2024/4/24 |
1,396 |
1,400 |
1,387 |
1,400 |
+0.43% |
25,000 |
| 2024/4/23 |
1,397 |
1,400 |
1,385 |
1,394 |
+0.94% |
23,100 |
| 2024/4/22 |
1,373 |
1,384 |
1,361 |
1,381 |
+2.14% |
23,300 |
| 2024/4/19 |
1,374 |
1,376 |
1,348 |
1,352 |
-1.31% |
29,700 |
| 2024/4/18 |
1,360 |
1,379 |
1,359 |
1,370 |
+1.33% |
17,200 |
| 2024/4/17 |
1,369 |
1,376 |
1,352 |
1,352 |
-1.24% |
27,300 |
| 2024/4/16 |
1,394 |
1,399 |
1,368 |
1,369 |
-2.21% |
35,200 |
| 2024/4/15 |
1,395 |
1,400 |
1,385 |
1,400 |
-0.21% |
13,100 |
| 2024/4/12 |
1,410 |
1,411 |
1,400 |
1,403 |
+0.43% |
17,200 |
| 2024/4/11 |
1,385 |
1,404 |
1,380 |
1,397 |
+0.43% |
17,800 |
| 2024/4/10 |
1,387 |
1,400 |
1,384 |
1,391 |
-0.78% |
23,400 |
| 2024/4/9 |
1,415 |
1,415 |
1,400 |
1,402 |
-0.71% |
19,300 |
| 2024/4/8 |
1,414 |
1,425 |
1,410 |
1,412 |
+0.07% |
16,300 |
| 2024/4/5 |
1,413 |
1,419 |
1,398 |
1,411 |
-1.54% |
15,200 |
| 2024/4/4 |
1,440 |
1,444 |
1,421 |
1,433 |
+1.13% |
16,800 |
| 2024/4/3 |
1,407 |
1,435 |
1,405 |
1,417 |
+0.00% |
15,900 |
| 2024/4/2 |
1,453 |
1,459 |
1,414 |
1,417 |
-1.87% |
29,700 |
| 2024/4/1 |
1,489 |
1,489 |
1,443 |
1,444 |
-2.96% |
25,900 |
| 2024/3/29 |
1,481 |
1,502 |
1,480 |
1,488 |
+0.13% |
34,200 |
| 2024/3/28 |
1,531 |
1,540 |
1,486 |
1,486 |
-6.25% |
63,400 |
| 2024/3/27 |
1,580 |
1,594 |
1,580 |
1,585 |
+0.06% |
62,700 |
| 2024/3/26 |
1,572 |
1,585 |
1,560 |
1,584 |
+0.25% |
16,400 |
| 2024/3/25 |
1,606 |
1,606 |
1,580 |
1,580 |
-1.37% |
26,200 |
| 2024/3/22 |
1,611 |
1,615 |
1,583 |
1,602 |
-0.37% |
27,800 |
| 2024/3/21 |
1,561 |
1,608 |
1,560 |
1,608 |
+4.01% |
35,400 |
| 2024/3/19 |
1,560 |
1,571 |
1,545 |
1,546 |
-0.90% |
34,200 |
| 2024/3/18 |
1,550 |
1,560 |
1,537 |
1,560 |
+2.16% |
23,000 |
|
