| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
1,329 |
1,338 |
1,301 |
1,308 |
-0.15% |
56,300 |
| 2024/10/2 |
1,345 |
1,350 |
1,308 |
1,310 |
-3.46% |
68,400 |
| 2024/10/1 |
1,370 |
1,377 |
1,356 |
1,357 |
-0.51% |
34,000 |
| 2024/9/30 |
1,337 |
1,376 |
1,334 |
1,364 |
-2.22% |
67,700 |
| 2024/9/27 |
1,360 |
1,403 |
1,350 |
1,395 |
+2.50% |
137,000 |
| 2024/9/26 |
1,353 |
1,361 |
1,338 |
1,361 |
-0.15% |
54,800 |
| 2024/9/25 |
1,355 |
1,371 |
1,334 |
1,363 |
+0.59% |
56,200 |
| 2024/9/24 |
1,345 |
1,370 |
1,336 |
1,355 |
+0.97% |
75,300 |
| 2024/9/20 |
1,328 |
1,356 |
1,326 |
1,342 |
+1.36% |
74,700 |
| 2024/9/19 |
1,299 |
1,333 |
1,299 |
1,324 |
+2.48% |
79,800 |
| 2024/9/18 |
1,286 |
1,293 |
1,281 |
1,292 |
+0.62% |
27,500 |
| 2024/9/17 |
1,262 |
1,293 |
1,262 |
1,284 |
+1.90% |
45,400 |
| 2024/9/13 |
1,252 |
1,281 |
1,251 |
1,260 |
+0.32% |
53,400 |
| 2024/9/12 |
1,256 |
1,272 |
1,242 |
1,256 |
+1.70% |
42,700 |
| 2024/9/11 |
1,284 |
1,284 |
1,227 |
1,235 |
-3.89% |
76,100 |
| 2024/9/10 |
1,270 |
1,295 |
1,265 |
1,285 |
+1.02% |
42,200 |
| 2024/9/9 |
1,253 |
1,279 |
1,236 |
1,272 |
-1.17% |
79,000 |
| 2024/9/6 |
1,300 |
1,300 |
1,272 |
1,287 |
-1.30% |
45,100 |
| 2024/9/5 |
1,266 |
1,325 |
1,266 |
1,304 |
+3.00% |
56,800 |
| 2024/9/4 |
1,284 |
1,290 |
1,258 |
1,266 |
-3.65% |
119,200 |
| 2024/9/3 |
1,323 |
1,328 |
1,314 |
1,314 |
-0.61% |
21,400 |
| 2024/9/2 |
1,326 |
1,328 |
1,310 |
1,322 |
-0.30% |
43,400 |
| 2024/8/30 |
1,308 |
1,326 |
1,296 |
1,326 |
+1.45% |
82,700 |
| 2024/8/29 |
1,320 |
1,321 |
1,293 |
1,307 |
-3.90% |
158,900 |
| 2024/8/28 |
1,383 |
1,383 |
1,353 |
1,360 |
-1.31% |
138,200 |
| 2024/8/27 |
1,376 |
1,398 |
1,371 |
1,378 |
+0.07% |
108,700 |
| 2024/8/26 |
1,360 |
1,382 |
1,360 |
1,377 |
+1.55% |
102,500 |
| 2024/8/23 |
1,343 |
1,359 |
1,322 |
1,356 |
+0.97% |
59,100 |
| 2024/8/22 |
1,312 |
1,347 |
1,302 |
1,343 |
+2.52% |
92,400 |
| 2024/8/21 |
1,310 |
1,319 |
1,296 |
1,310 |
-0.23% |
93,900 |
| 2024/8/20 |
1,339 |
1,343 |
1,310 |
1,313 |
-2.16% |
149,500 |
| 2024/8/19 |
1,355 |
1,374 |
1,334 |
1,342 |
+0.00% |
153,700 |
| 2024/8/16 |
1,348 |
1,351 |
1,321 |
1,342 |
+0.90% |
100,700 |
| 2024/8/15 |
1,308 |
1,350 |
1,304 |
1,330 |
+1.37% |
85,200 |
| 2024/8/14 |
1,295 |
1,329 |
1,279 |
1,312 |
+1.39% |
70,400 |
| 2024/8/13 |
1,259 |
1,301 |
1,255 |
1,294 |
+5.29% |
81,900 |
| 2024/8/9 |
1,239 |
1,257 |
1,213 |
1,229 |
-0.73% |
88,700 |
| 2024/8/8 |
1,239 |
1,253 |
1,209 |
1,238 |
+2.23% |
108,200 |
| 2024/8/7 |
1,182 |
1,237 |
1,170 |
1,211 |
+1.51% |
121,500 |
| 2024/8/6 |
1,180 |
1,218 |
1,150 |
1,193 |
+17.65% |
342,000 |
| 2024/8/5 |
1,205 |
1,265 |
1,014 |
1,014 |
-22.83% |
611,500 |
| 2024/8/2 |
1,346 |
1,366 |
1,303 |
1,314 |
-5.06% |
237,500 |
| 2024/8/1 |
1,416 |
1,417 |
1,381 |
1,384 |
-3.62% |
116,500 |
| 2024/7/31 |
1,415 |
1,436 |
1,402 |
1,436 |
+1.41% |
57,800 |
| 2024/7/30 |
1,409 |
1,418 |
1,398 |
1,416 |
-0.70% |
182,200 |
| 2024/7/29 |
1,397 |
1,426 |
1,381 |
1,426 |
+3.56% |
113,000 |
| 2024/7/26 |
1,420 |
1,422 |
1,377 |
1,377 |
-2.48% |
80,600 |
| 2024/7/25 |
1,380 |
1,425 |
1,368 |
1,412 |
+2.02% |
181,600 |
| 2024/7/24 |
1,405 |
1,417 |
1,383 |
1,384 |
-2.54% |
126,000 |
| 2024/7/23 |
1,354 |
1,431 |
1,351 |
1,420 |
+5.19% |
207,100 |
| 2024/7/22 |
1,360 |
1,361 |
1,326 |
1,350 |
-1.75% |
153,600 |
| 2024/7/19 |
1,382 |
1,391 |
1,358 |
1,374 |
-1.01% |
203,800 |
| 2024/7/18 |
1,400 |
1,410 |
1,382 |
1,388 |
-1.21% |
167,600 |
| 2024/7/17 |
1,358 |
1,405 |
1,358 |
1,405 |
+5.80% |
573,900 |
| 2024/7/16 |
1,330 |
1,365 |
1,280 |
1,328 |
+12.07% |
953,300 |
| 2024/7/12 |
1,179 |
1,209 |
1,178 |
1,185 |
-1.09% |
174,500 |
| 2024/7/11 |
1,161 |
1,198 |
1,161 |
1,198 |
+3.99% |
144,600 |
| 2024/7/10 |
1,181 |
1,181 |
1,146 |
1,152 |
-2.46% |
191,100 |
| 2024/7/9 |
1,187 |
1,190 |
1,173 |
1,181 |
-0.34% |
137,400 |
| 2024/7/8 |
1,208 |
1,208 |
1,183 |
1,185 |
-1.74% |
181,400 |
| 2024/7/5 |
1,233 |
1,233 |
1,203 |
1,206 |
-1.95% |
90,500 |
| 2024/7/4 |
1,217 |
1,242 |
1,213 |
1,230 |
+1.40% |
114,400 |
| 2024/7/3 |
1,211 |
1,217 |
1,207 |
1,213 |
+0.41% |
52,500 |
| 2024/7/2 |
1,204 |
1,212 |
1,200 |
1,208 |
+0.50% |
89,600 |
| 2024/7/1 |
1,200 |
1,219 |
1,196 |
1,202 |
+1.26% |
104,000 |
| 2024/6/28 |
1,215 |
1,215 |
1,187 |
1,187 |
-2.70% |
140,400 |
| 2024/6/27 |
1,212 |
1,221 |
1,208 |
1,220 |
+1.08% |
69,000 |
| 2024/6/26 |
1,213 |
1,225 |
1,204 |
1,207 |
+0.00% |
65,600 |
| 2024/6/25 |
1,202 |
1,215 |
1,192 |
1,207 |
+1.17% |
66,000 |
| 2024/6/24 |
1,210 |
1,210 |
1,185 |
1,193 |
-0.17% |
72,700 |
| 2024/6/21 |
1,186 |
1,215 |
1,186 |
1,195 |
+0.50% |
98,200 |
| 2024/6/20 |
1,187 |
1,197 |
1,176 |
1,189 |
-0.08% |
78,900 |
| 2024/6/19 |
1,205 |
1,210 |
1,185 |
1,190 |
-0.67% |
65,100 |
| 2024/6/18 |
1,212 |
1,217 |
1,198 |
1,198 |
-1.16% |
67,300 |
| 2024/6/17 |
1,234 |
1,235 |
1,200 |
1,212 |
-3.19% |
128,600 |
| 2024/6/14 |
1,229 |
1,258 |
1,226 |
1,252 |
+1.87% |
57,900 |
| 2024/6/13 |
1,247 |
1,247 |
1,229 |
1,229 |
-1.44% |
63,700 |
| 2024/6/12 |
1,250 |
1,255 |
1,243 |
1,247 |
-0.16% |
51,900 |
| 2024/6/11 |
1,261 |
1,267 |
1,248 |
1,249 |
-1.11% |
61,700 |
| 2024/6/10 |
1,283 |
1,285 |
1,262 |
1,263 |
-1.56% |
59,400 |
| 2024/6/7 |
1,262 |
1,283 |
1,253 |
1,283 |
+1.66% |
45,400 |
| 2024/6/6 |
1,280 |
1,284 |
1,257 |
1,262 |
-1.48% |
62,400 |
| 2024/6/5 |
1,289 |
1,304 |
1,277 |
1,281 |
+0.47% |
103,500 |
| 2024/6/4 |
1,253 |
1,279 |
1,251 |
1,275 |
+0.47% |
68,800 |
| 2024/6/3 |
1,277 |
1,277 |
1,252 |
1,269 |
+0.24% |
98,100 |
| 2024/5/31 |
1,210 |
1,266 |
1,210 |
1,266 |
+5.68% |
186,600 |
| 2024/5/30 |
1,160 |
1,205 |
1,155 |
1,198 |
+2.66% |
114,000 |
| 2024/5/29 |
1,225 |
1,225 |
1,167 |
1,167 |
-4.89% |
101,300 |
| 2024/5/28 |
1,225 |
1,251 |
1,224 |
1,227 |
-0.16% |
135,600 |
| 2024/5/27 |
1,209 |
1,229 |
1,203 |
1,229 |
+1.74% |
70,700 |
| 2024/5/24 |
1,200 |
1,222 |
1,185 |
1,208 |
+0.08% |
56,900 |
| 2024/5/23 |
1,215 |
1,217 |
1,200 |
1,207 |
-0.33% |
58,400 |
| 2024/5/22 |
1,220 |
1,235 |
1,211 |
1,211 |
+0.00% |
49,400 |
| 2024/5/21 |
1,264 |
1,268 |
1,211 |
1,211 |
-4.57% |
185,800 |
| 2024/5/20 |
1,258 |
1,282 |
1,257 |
1,269 |
+0.08% |
63,800 |
| 2024/5/17 |
1,250 |
1,296 |
1,250 |
1,268 |
+2.01% |
145,800 |
| 2024/5/16 |
1,258 |
1,260 |
1,233 |
1,243 |
-0.48% |
82,200 |
| 2024/5/15 |
1,254 |
1,262 |
1,235 |
1,249 |
-0.24% |
94,500 |
| 2024/5/14 |
1,265 |
1,269 |
1,252 |
1,252 |
-1.26% |
56,500 |
| 2024/5/13 |
1,250 |
1,271 |
1,246 |
1,268 |
+0.48% |
62,700 |
| 2024/5/10 |
1,263 |
1,272 |
1,246 |
1,262 |
-0.08% |
71,600 |
| 2024/5/9 |
1,265 |
1,275 |
1,239 |
1,263 |
-0.16% |
133,400 |
| 2024/5/8 |
1,270 |
1,284 |
1,262 |
1,265 |
-2.09% |
110,000 |
| 2024/5/7 |
1,255 |
1,313 |
1,246 |
1,292 |
+3.19% |
228,200 |
| 2024/5/2 |
1,268 |
1,280 |
1,240 |
1,252 |
-1.42% |
69,400 |
| 2024/5/1 |
1,275 |
1,282 |
1,252 |
1,270 |
-0.39% |
61,300 |
| 2024/4/30 |
1,281 |
1,300 |
1,267 |
1,275 |
+0.55% |
117,200 |
| 2024/4/26 |
1,241 |
1,274 |
1,230 |
1,268 |
+0.71% |
319,800 |
| 2024/4/25 |
1,272 |
1,287 |
1,255 |
1,259 |
-1.18% |
154,400 |
| 2024/4/24 |
1,225 |
1,286 |
1,209 |
1,274 |
+4.43% |
295,900 |
| 2024/4/23 |
1,216 |
1,228 |
1,192 |
1,220 |
+1.33% |
171,200 |
| 2024/4/22 |
1,194 |
1,214 |
1,172 |
1,204 |
+5.89% |
340,600 |
| 2024/4/19 |
1,173 |
1,191 |
1,130 |
1,137 |
-2.74% |
208,400 |
| 2024/4/18 |
1,122 |
1,186 |
1,112 |
1,169 |
+3.45% |
227,100 |
| 2024/4/17 |
1,190 |
1,190 |
1,130 |
1,130 |
-5.99% |
387,700 |
| 2024/4/16 |
1,200 |
1,250 |
1,184 |
1,202 |
-1.07% |
327,000 |
| 2024/4/15 |
1,238 |
1,239 |
1,167 |
1,215 |
-6.39% |
1,004,300 |
| 2024/4/12 |
1,273 |
1,300 |
1,241 |
1,298 |
+2.77% |
403,900 |
| 2024/4/11 |
1,247 |
1,267 |
1,235 |
1,263 |
+0.40% |
186,700 |
| 2024/4/10 |
1,261 |
1,279 |
1,257 |
1,258 |
+0.80% |
124,600 |
| 2024/4/9 |
1,230 |
1,255 |
1,221 |
1,248 |
+1.63% |
129,300 |
| 2024/4/8 |
1,261 |
1,261 |
1,218 |
1,228 |
-2.62% |
252,100 |
| 2024/4/5 |
1,252 |
1,266 |
1,243 |
1,261 |
+0.72% |
97,500 |
|
