| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
1,380 |
1,380 |
1,379 |
1,379 |
+1.32% |
900 |
| 2024/9/18 |
1,326 |
1,380 |
1,326 |
1,361 |
+2.41% |
7,100 |
| 2024/9/17 |
1,340 |
1,341 |
1,325 |
1,329 |
-1.34% |
5,500 |
| 2024/9/13 |
1,356 |
1,384 |
1,347 |
1,347 |
-2.11% |
6,100 |
| 2024/9/12 |
1,356 |
1,376 |
1,356 |
1,376 |
+3.77% |
4,100 |
| 2024/9/11 |
1,359 |
1,362 |
1,320 |
1,326 |
-2.43% |
12,100 |
| 2024/9/10 |
1,360 |
1,361 |
1,333 |
1,359 |
+0.22% |
4,300 |
| 2024/9/9 |
1,328 |
1,364 |
1,306 |
1,356 |
-0.15% |
9,200 |
| 2024/9/6 |
1,369 |
1,376 |
1,347 |
1,358 |
-0.66% |
5,600 |
| 2024/9/5 |
1,370 |
1,389 |
1,355 |
1,367 |
+1.11% |
4,400 |
| 2024/9/4 |
1,387 |
1,402 |
1,351 |
1,352 |
-4.25% |
5,400 |
| 2024/9/3 |
1,398 |
1,416 |
1,392 |
1,412 |
+1.58% |
2,200 |
| 2024/9/2 |
1,406 |
1,406 |
1,381 |
1,390 |
-1.14% |
1,500 |
| 2024/8/30 |
1,389 |
1,413 |
1,389 |
1,406 |
+1.22% |
3,500 |
| 2024/8/29 |
1,384 |
1,395 |
1,375 |
1,389 |
+0.29% |
4,300 |
| 2024/8/28 |
1,415 |
1,419 |
1,379 |
1,385 |
-1.84% |
5,400 |
| 2024/8/27 |
1,411 |
1,420 |
1,400 |
1,411 |
+1.15% |
3,200 |
| 2024/8/26 |
1,361 |
1,406 |
1,346 |
1,395 |
+2.57% |
7,400 |
| 2024/8/23 |
1,374 |
1,375 |
1,360 |
1,360 |
-1.59% |
2,600 |
| 2024/8/22 |
1,400 |
1,400 |
1,361 |
1,382 |
-1.29% |
9,700 |
| 2024/8/21 |
1,388 |
1,400 |
1,367 |
1,400 |
+1.23% |
9,100 |
| 2024/8/20 |
1,342 |
1,390 |
1,342 |
1,383 |
+3.13% |
6,100 |
| 2024/8/19 |
1,355 |
1,382 |
1,325 |
1,341 |
-1.25% |
6,500 |
| 2024/8/16 |
1,369 |
1,383 |
1,355 |
1,358 |
+0.52% |
6,400 |
| 2024/8/15 |
1,328 |
1,356 |
1,328 |
1,351 |
+1.73% |
4,000 |
| 2024/8/14 |
1,358 |
1,358 |
1,325 |
1,328 |
-1.12% |
6,400 |
| 2024/8/13 |
1,340 |
1,359 |
1,324 |
1,343 |
+2.36% |
4,400 |
| 2024/8/9 |
1,281 |
1,331 |
1,262 |
1,312 |
+4.88% |
12,400 |
| 2024/8/8 |
1,288 |
1,293 |
1,251 |
1,251 |
-2.87% |
7,700 |
| 2024/8/7 |
1,247 |
1,337 |
1,208 |
1,288 |
-2.57% |
17,800 |
| 2024/8/6 |
1,360 |
1,380 |
1,242 |
1,322 |
+14.96% |
11,900 |
| 2024/8/5 |
1,342 |
1,349 |
1,117 |
1,150 |
-16.18% |
19,400 |
| 2024/8/2 |
1,451 |
1,460 |
1,361 |
1,372 |
-6.48% |
14,200 |
| 2024/8/1 |
1,510 |
1,528 |
1,462 |
1,467 |
-3.80% |
10,000 |
| 2024/7/31 |
1,516 |
1,525 |
1,491 |
1,525 |
+0.39% |
7,700 |
| 2024/7/30 |
1,531 |
1,590 |
1,517 |
1,519 |
-1.81% |
10,400 |
| 2024/7/29 |
1,532 |
1,556 |
1,527 |
1,547 |
+1.98% |
4,900 |
| 2024/7/26 |
1,516 |
1,583 |
1,516 |
1,517 |
+1.07% |
4,400 |
| 2024/7/25 |
1,500 |
1,519 |
1,489 |
1,501 |
-1.38% |
21,400 |
| 2024/7/24 |
1,606 |
1,616 |
1,520 |
1,522 |
-5.23% |
11,400 |
| 2024/7/23 |
1,605 |
1,635 |
1,605 |
1,606 |
+0.63% |
2,700 |
| 2024/7/22 |
1,611 |
1,628 |
1,596 |
1,596 |
-2.56% |
10,200 |
| 2024/7/19 |
1,665 |
1,677 |
1,622 |
1,638 |
-3.93% |
11,400 |
| 2024/7/18 |
1,595 |
1,720 |
1,591 |
1,705 |
+8.25% |
33,900 |
| 2024/7/17 |
1,545 |
1,586 |
1,545 |
1,575 |
+2.14% |
12,700 |
| 2024/7/16 |
1,507 |
1,542 |
1,507 |
1,542 |
+2.73% |
11,800 |
| 2024/7/12 |
1,506 |
1,517 |
1,500 |
1,501 |
+0.07% |
10,600 |
| 2024/7/11 |
1,490 |
1,507 |
1,490 |
1,500 |
+1.28% |
3,600 |
| 2024/7/10 |
1,498 |
1,498 |
1,480 |
1,481 |
+0.20% |
5,200 |
| 2024/7/9 |
1,490 |
1,490 |
1,469 |
1,478 |
+0.14% |
2,100 |
| 2024/7/8 |
1,479 |
1,484 |
1,462 |
1,476 |
-0.20% |
4,200 |
| 2024/7/5 |
1,500 |
1,505 |
1,465 |
1,479 |
-1.33% |
7,400 |
| 2024/7/4 |
1,495 |
1,499 |
1,478 |
1,499 |
+0.94% |
4,600 |
| 2024/7/3 |
1,499 |
1,499 |
1,467 |
1,485 |
-0.20% |
5,600 |
| 2024/7/2 |
1,488 |
1,488 |
1,478 |
1,488 |
+0.27% |
2,700 |
| 2024/7/1 |
1,472 |
1,493 |
1,467 |
1,484 |
+0.82% |
18,100 |
| 2024/6/28 |
1,466 |
1,500 |
1,458 |
1,472 |
+0.41% |
8,100 |
| 2024/6/27 |
1,495 |
1,495 |
1,461 |
1,466 |
-0.81% |
8,700 |
| 2024/6/26 |
1,502 |
1,520 |
1,461 |
1,478 |
-2.12% |
15,200 |
| 2024/6/25 |
1,522 |
1,525 |
1,487 |
1,510 |
-1.24% |
8,800 |
| 2024/6/24 |
1,518 |
1,529 |
1,499 |
1,529 |
+1.93% |
7,200 |
| 2024/6/21 |
1,515 |
1,519 |
1,500 |
1,500 |
-0.92% |
5,800 |
| 2024/6/20 |
1,513 |
1,515 |
1,502 |
1,514 |
+0.93% |
10,000 |
| 2024/6/19 |
1,479 |
1,503 |
1,475 |
1,500 |
+1.42% |
9,200 |
| 2024/6/18 |
1,458 |
1,485 |
1,455 |
1,479 |
+1.79% |
5,300 |
| 2024/6/17 |
1,460 |
1,460 |
1,442 |
1,453 |
-0.55% |
4,400 |
| 2024/6/14 |
1,414 |
1,469 |
1,414 |
1,461 |
+2.89% |
12,300 |
| 2024/6/13 |
1,434 |
1,434 |
1,409 |
1,420 |
+0.00% |
2,500 |
| 2024/6/12 |
1,430 |
1,430 |
1,415 |
1,420 |
-0.70% |
2,100 |
| 2024/6/11 |
1,445 |
1,455 |
1,430 |
1,430 |
+0.14% |
5,500 |
| 2024/6/10 |
1,404 |
1,429 |
1,403 |
1,428 |
+2.59% |
6,200 |
| 2024/6/7 |
1,376 |
1,401 |
1,376 |
1,392 |
-0.36% |
2,600 |
| 2024/6/6 |
1,390 |
1,397 |
1,388 |
1,397 |
+0.50% |
2,700 |
| 2024/6/5 |
1,390 |
1,396 |
1,388 |
1,390 |
-0.57% |
1,500 |
| 2024/6/4 |
1,382 |
1,402 |
1,357 |
1,398 |
+0.07% |
3,900 |
| 2024/6/3 |
1,415 |
1,415 |
1,350 |
1,397 |
+0.65% |
25,900 |
| 2024/5/31 |
1,368 |
1,388 |
1,368 |
1,388 |
+0.87% |
2,700 |
| 2024/5/30 |
1,385 |
1,385 |
1,355 |
1,376 |
-0.58% |
7,000 |
| 2024/5/29 |
1,390 |
1,405 |
1,369 |
1,384 |
-2.12% |
9,600 |
| 2024/5/28 |
1,403 |
1,415 |
1,387 |
1,414 |
+0.64% |
3,500 |
| 2024/5/27 |
1,404 |
1,405 |
1,390 |
1,405 |
+0.43% |
3,200 |
| 2024/5/24 |
1,375 |
1,413 |
1,366 |
1,399 |
+1.67% |
5,800 |
| 2024/5/23 |
1,409 |
1,409 |
1,375 |
1,376 |
-1.36% |
4,500 |
| 2024/5/22 |
1,408 |
1,408 |
1,389 |
1,395 |
-0.64% |
4,100 |
| 2024/5/21 |
1,380 |
1,410 |
1,380 |
1,404 |
+1.81% |
4,500 |
| 2024/5/20 |
1,378 |
1,414 |
1,377 |
1,379 |
+2.07% |
12,200 |
| 2024/5/17 |
1,368 |
1,368 |
1,351 |
1,351 |
-0.52% |
1,600 |
| 2024/5/16 |
1,392 |
1,398 |
1,358 |
1,358 |
-2.44% |
3,400 |
| 2024/5/15 |
1,390 |
1,400 |
1,385 |
1,392 |
-0.57% |
4,900 |
| 2024/5/14 |
1,408 |
1,408 |
1,385 |
1,400 |
-0.36% |
4,800 |
| 2024/5/13 |
1,378 |
1,409 |
1,378 |
1,405 |
+2.11% |
4,900 |
| 2024/5/10 |
1,398 |
1,408 |
1,374 |
1,376 |
+0.00% |
8,100 |
| 2024/5/9 |
1,399 |
1,432 |
1,356 |
1,376 |
+1.40% |
15,900 |
| 2024/5/8 |
1,359 |
1,359 |
1,345 |
1,357 |
-0.15% |
3,800 |
| 2024/5/7 |
1,350 |
1,360 |
1,347 |
1,359 |
+1.34% |
2,600 |
| 2024/5/2 |
1,341 |
1,345 |
1,337 |
1,341 |
+0.07% |
1,400 |
| 2024/5/1 |
1,341 |
1,356 |
1,332 |
1,340 |
-0.74% |
9,900 |
| 2024/4/30 |
1,359 |
1,359 |
1,341 |
1,350 |
-0.66% |
3,200 |
| 2024/4/26 |
1,352 |
1,366 |
1,336 |
1,359 |
+0.52% |
4,800 |
| 2024/4/25 |
1,329 |
1,367 |
1,317 |
1,352 |
+1.35% |
8,300 |
| 2024/4/24 |
1,320 |
1,348 |
1,310 |
1,334 |
+0.45% |
6,000 |
| 2024/4/23 |
1,301 |
1,340 |
1,294 |
1,328 |
+2.79% |
8,000 |
| 2024/4/22 |
1,270 |
1,303 |
1,270 |
1,292 |
+1.73% |
2,900 |
| 2024/4/19 |
1,276 |
1,287 |
1,240 |
1,270 |
-1.24% |
13,000 |
| 2024/4/18 |
1,265 |
1,286 |
1,263 |
1,286 |
+1.74% |
3,900 |
| 2024/4/17 |
1,278 |
1,278 |
1,253 |
1,264 |
-0.78% |
6,200 |
| 2024/4/16 |
1,307 |
1,307 |
1,269 |
1,274 |
-2.52% |
8,600 |
| 2024/4/15 |
1,315 |
1,315 |
1,296 |
1,307 |
-0.91% |
3,800 |
| 2024/4/12 |
1,320 |
1,326 |
1,315 |
1,319 |
-0.08% |
2,700 |
| 2024/4/11 |
1,315 |
1,320 |
1,311 |
1,320 |
+0.38% |
1,000 |
| 2024/4/10 |
1,327 |
1,327 |
1,313 |
1,315 |
+1.08% |
2,600 |
| 2024/4/9 |
1,298 |
1,301 |
1,282 |
1,301 |
+0.15% |
2,700 |
| 2024/4/8 |
1,297 |
1,299 |
1,281 |
1,299 |
+2.28% |
4,100 |
| 2024/4/5 |
1,278 |
1,282 |
1,255 |
1,270 |
-0.70% |
6,400 |
| 2024/4/4 |
1,280 |
1,289 |
1,276 |
1,279 |
+0.00% |
7,800 |
| 2024/4/3 |
1,279 |
1,299 |
1,279 |
1,279 |
-0.23% |
5,800 |
| 2024/4/2 |
1,323 |
1,323 |
1,282 |
1,282 |
-3.10% |
10,800 |
| 2024/4/1 |
1,348 |
1,355 |
1,323 |
1,323 |
-2.72% |
10,900 |
| 2024/3/29 |
1,337 |
1,360 |
1,335 |
1,360 |
+1.72% |
4,900 |
| 2024/3/28 |
1,360 |
1,375 |
1,337 |
1,337 |
-2.76% |
5,000 |
| 2024/3/27 |
1,366 |
1,385 |
1,360 |
1,375 |
+1.63% |
7,100 |
| 2024/3/26 |
1,380 |
1,397 |
1,353 |
1,353 |
-1.96% |
5,400 |
| 2024/3/25 |
1,369 |
1,385 |
1,369 |
1,380 |
+0.44% |
3,800 |
|
