| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,957 |
1,960 |
1,938 |
1,942 |
-0.41% |
31,200 |
| 2024/10/3 |
1,964 |
1,970 |
1,944 |
1,950 |
+0.10% |
18,700 |
| 2024/10/2 |
1,937 |
1,960 |
1,937 |
1,948 |
-0.20% |
25,700 |
| 2024/10/1 |
1,948 |
1,956 |
1,940 |
1,952 |
+0.72% |
22,200 |
| 2024/9/30 |
1,920 |
1,938 |
1,909 |
1,938 |
-2.12% |
49,900 |
| 2024/9/27 |
1,977 |
1,981 |
1,960 |
1,980 |
-1.05% |
51,100 |
| 2024/9/26 |
1,984 |
2,008 |
1,972 |
2,001 |
+1.57% |
81,400 |
| 2024/9/25 |
1,974 |
1,976 |
1,952 |
1,970 |
+0.10% |
36,600 |
| 2024/9/24 |
1,976 |
1,981 |
1,967 |
1,968 |
+0.41% |
48,300 |
| 2024/9/20 |
1,953 |
1,981 |
1,944 |
1,960 |
+1.40% |
42,300 |
| 2024/9/19 |
1,932 |
1,939 |
1,918 |
1,933 |
+0.78% |
36,000 |
| 2024/9/18 |
1,920 |
1,929 |
1,898 |
1,918 |
+0.00% |
32,300 |
| 2024/9/17 |
1,908 |
1,919 |
1,897 |
1,918 |
+1.64% |
33,400 |
| 2024/9/13 |
1,875 |
1,894 |
1,875 |
1,887 |
-0.53% |
35,200 |
| 2024/9/12 |
1,891 |
1,909 |
1,876 |
1,897 |
+1.07% |
47,400 |
| 2024/9/11 |
1,921 |
1,921 |
1,856 |
1,877 |
-2.34% |
52,300 |
| 2024/9/10 |
1,946 |
1,959 |
1,922 |
1,922 |
-1.18% |
33,400 |
| 2024/9/9 |
1,923 |
1,950 |
1,910 |
1,945 |
-0.92% |
37,200 |
| 2024/9/6 |
1,970 |
1,975 |
1,954 |
1,963 |
-0.30% |
34,400 |
| 2024/9/5 |
1,972 |
1,994 |
1,955 |
1,969 |
-0.15% |
38,000 |
| 2024/9/4 |
2,006 |
2,010 |
1,971 |
1,972 |
-3.43% |
60,900 |
| 2024/9/3 |
2,048 |
2,063 |
2,038 |
2,042 |
+0.15% |
19,700 |
| 2024/9/2 |
2,047 |
2,048 |
2,025 |
2,039 |
+0.15% |
27,200 |
| 2024/8/30 |
2,025 |
2,040 |
2,025 |
2,036 |
+0.79% |
14,100 |
| 2024/8/29 |
2,016 |
2,023 |
2,004 |
2,020 |
+0.20% |
20,900 |
| 2024/8/28 |
2,006 |
2,016 |
2,005 |
2,016 |
+0.50% |
12,500 |
| 2024/8/27 |
1,999 |
2,011 |
1,995 |
2,006 |
+0.40% |
16,400 |
| 2024/8/26 |
1,994 |
2,004 |
1,988 |
1,998 |
+0.25% |
35,400 |
| 2024/8/23 |
1,996 |
2,003 |
1,983 |
1,993 |
-0.10% |
14,900 |
| 2024/8/22 |
1,998 |
2,000 |
1,978 |
1,995 |
+0.55% |
16,500 |
| 2024/8/21 |
1,999 |
2,007 |
1,984 |
1,984 |
-1.15% |
28,300 |
| 2024/8/20 |
1,995 |
2,020 |
1,995 |
2,007 |
+0.65% |
23,100 |
| 2024/8/19 |
2,000 |
2,020 |
1,988 |
1,994 |
-0.05% |
39,100 |
| 2024/8/16 |
1,999 |
2,007 |
1,990 |
1,995 |
+1.84% |
30,400 |
| 2024/8/15 |
1,958 |
1,972 |
1,946 |
1,959 |
+0.31% |
28,500 |
| 2024/8/14 |
1,946 |
1,968 |
1,939 |
1,953 |
+0.88% |
20,800 |
| 2024/8/13 |
1,900 |
1,937 |
1,900 |
1,936 |
+2.71% |
39,000 |
| 2024/8/9 |
1,927 |
1,935 |
1,855 |
1,885 |
-0.11% |
73,600 |
| 2024/8/8 |
1,883 |
1,925 |
1,867 |
1,887 |
-0.74% |
42,100 |
| 2024/8/7 |
1,869 |
1,960 |
1,867 |
1,901 |
-0.42% |
42,000 |
| 2024/8/6 |
1,881 |
1,954 |
1,859 |
1,909 |
+10.86% |
70,700 |
| 2024/8/5 |
1,937 |
1,959 |
1,720 |
1,722 |
-14.67% |
143,000 |
| 2024/8/2 |
2,111 |
2,126 |
2,018 |
2,018 |
-6.62% |
90,800 |
| 2024/8/1 |
2,240 |
2,240 |
2,146 |
2,161 |
-6.13% |
81,400 |
| 2024/7/31 |
2,232 |
2,305 |
2,232 |
2,302 |
+2.13% |
47,100 |
| 2024/7/30 |
2,244 |
2,255 |
2,240 |
2,254 |
-0.79% |
42,900 |
| 2024/7/29 |
2,263 |
2,276 |
2,251 |
2,272 |
+1.79% |
28,200 |
| 2024/7/26 |
2,235 |
2,260 |
2,223 |
2,232 |
-0.22% |
39,500 |
| 2024/7/25 |
2,230 |
2,248 |
2,211 |
2,237 |
-0.71% |
42,900 |
| 2024/7/24 |
2,310 |
2,310 |
2,245 |
2,253 |
-2.47% |
33,200 |
| 2024/7/23 |
2,299 |
2,327 |
2,299 |
2,310 |
+1.54% |
33,200 |
| 2024/7/22 |
2,335 |
2,335 |
2,275 |
2,275 |
-2.57% |
51,000 |
| 2024/7/19 |
2,319 |
2,335 |
2,315 |
2,335 |
+0.69% |
34,200 |
| 2024/7/18 |
2,288 |
2,334 |
2,288 |
2,319 |
-0.13% |
50,600 |
| 2024/7/17 |
2,325 |
2,327 |
2,313 |
2,322 |
+0.48% |
25,400 |
| 2024/7/16 |
2,321 |
2,333 |
2,308 |
2,311 |
-0.60% |
41,300 |
| 2024/7/12 |
2,313 |
2,346 |
2,303 |
2,325 |
+0.39% |
40,800 |
| 2024/7/11 |
2,277 |
2,323 |
2,277 |
2,316 |
+1.98% |
48,300 |
| 2024/7/10 |
2,262 |
2,274 |
2,255 |
2,271 |
+0.40% |
82,500 |
| 2024/7/9 |
2,299 |
2,299 |
2,255 |
2,262 |
-0.79% |
53,700 |
| 2024/7/8 |
2,301 |
2,302 |
2,268 |
2,280 |
-0.91% |
53,300 |
| 2024/7/5 |
2,331 |
2,333 |
2,301 |
2,301 |
-1.37% |
30,200 |
| 2024/7/4 |
2,325 |
2,336 |
2,320 |
2,333 |
+0.65% |
32,900 |
| 2024/7/3 |
2,300 |
2,320 |
2,296 |
2,318 |
+1.00% |
34,100 |
| 2024/7/2 |
2,328 |
2,328 |
2,283 |
2,295 |
-0.82% |
44,300 |
| 2024/7/1 |
2,320 |
2,329 |
2,311 |
2,314 |
+0.09% |
29,000 |
| 2024/6/28 |
2,290 |
2,312 |
2,283 |
2,312 |
+1.05% |
34,300 |
| 2024/6/27 |
2,276 |
2,288 |
2,270 |
2,288 |
+0.84% |
22,900 |
| 2024/6/26 |
2,294 |
2,300 |
2,262 |
2,269 |
-1.09% |
36,900 |
| 2024/6/25 |
2,267 |
2,294 |
2,263 |
2,294 |
+2.46% |
51,700 |
| 2024/6/24 |
2,241 |
2,243 |
2,219 |
2,239 |
+1.04% |
35,400 |
| 2024/6/21 |
2,263 |
2,277 |
2,206 |
2,216 |
-1.99% |
82,900 |
| 2024/6/20 |
2,238 |
2,266 |
2,234 |
2,261 |
+1.03% |
46,400 |
| 2024/6/19 |
2,239 |
2,246 |
2,233 |
2,238 |
+0.40% |
32,900 |
| 2024/6/18 |
2,236 |
2,239 |
2,219 |
2,229 |
+0.91% |
34,100 |
| 2024/6/17 |
2,235 |
2,235 |
2,190 |
2,209 |
-1.07% |
38,700 |
| 2024/6/14 |
2,205 |
2,235 |
2,202 |
2,233 |
+1.04% |
47,100 |
| 2024/6/13 |
2,240 |
2,241 |
2,203 |
2,210 |
-1.03% |
30,700 |
| 2024/6/12 |
2,237 |
2,237 |
2,229 |
2,233 |
+0.00% |
23,900 |
| 2024/6/11 |
2,223 |
2,236 |
2,223 |
2,233 |
+0.50% |
22,100 |
| 2024/6/10 |
2,191 |
2,228 |
2,191 |
2,222 |
+1.41% |
32,800 |
| 2024/6/7 |
2,170 |
2,195 |
2,163 |
2,191 |
+0.55% |
28,000 |
| 2024/6/6 |
2,170 |
2,184 |
2,167 |
2,179 |
+0.79% |
29,800 |
| 2024/6/5 |
2,160 |
2,174 |
2,151 |
2,162 |
-0.18% |
38,900 |
| 2024/6/4 |
2,170 |
2,179 |
2,161 |
2,166 |
-0.41% |
30,800 |
| 2024/6/3 |
2,184 |
2,195 |
2,164 |
2,175 |
+0.28% |
39,800 |
| 2024/5/31 |
2,155 |
2,175 |
2,146 |
2,169 |
+1.07% |
38,700 |
| 2024/5/30 |
2,131 |
2,146 |
2,111 |
2,146 |
+0.14% |
28,900 |
| 2024/5/29 |
2,132 |
2,153 |
2,131 |
2,143 |
+0.23% |
27,600 |
| 2024/5/28 |
2,140 |
2,164 |
2,138 |
2,138 |
+0.09% |
30,200 |
| 2024/5/27 |
2,136 |
2,139 |
2,121 |
2,136 |
+0.66% |
26,400 |
| 2024/5/24 |
2,081 |
2,139 |
2,080 |
2,122 |
+0.52% |
65,100 |
| 2024/5/23 |
2,121 |
2,125 |
2,090 |
2,111 |
-0.47% |
96,600 |
| 2024/5/22 |
2,168 |
2,169 |
2,112 |
2,121 |
-2.88% |
135,700 |
| 2024/5/21 |
2,186 |
2,204 |
2,184 |
2,184 |
-0.09% |
23,100 |
| 2024/5/20 |
2,168 |
2,203 |
2,168 |
2,186 |
+0.69% |
55,200 |
| 2024/5/17 |
2,179 |
2,179 |
2,157 |
2,171 |
-1.32% |
64,600 |
| 2024/5/16 |
2,230 |
2,235 |
2,181 |
2,200 |
-1.17% |
81,000 |
| 2024/5/15 |
2,248 |
2,248 |
2,224 |
2,226 |
-0.22% |
44,300 |
| 2024/5/14 |
2,222 |
2,237 |
2,208 |
2,231 |
+0.18% |
40,800 |
| 2024/5/13 |
2,250 |
2,255 |
2,227 |
2,227 |
-1.02% |
53,400 |
| 2024/5/10 |
2,239 |
2,263 |
2,238 |
2,250 |
+0.49% |
40,300 |
| 2024/5/9 |
2,235 |
2,269 |
2,233 |
2,239 |
+0.00% |
44,800 |
| 2024/5/8 |
2,246 |
2,268 |
2,230 |
2,239 |
+0.00% |
58,100 |
| 2024/5/7 |
2,235 |
2,249 |
2,222 |
2,239 |
+1.45% |
58,200 |
| 2024/5/2 |
2,189 |
2,224 |
2,185 |
2,207 |
+1.19% |
73,000 |
| 2024/5/1 |
2,192 |
2,254 |
2,180 |
2,181 |
-6.39% |
204,300 |
| 2024/4/30 |
2,335 |
2,335 |
2,295 |
2,330 |
-0.04% |
93,700 |
| 2024/4/26 |
2,300 |
2,333 |
2,299 |
2,331 |
+0.69% |
54,700 |
| 2024/4/25 |
2,340 |
2,341 |
2,313 |
2,315 |
-1.11% |
52,800 |
| 2024/4/24 |
2,333 |
2,341 |
2,315 |
2,341 |
+0.60% |
38,900 |
| 2024/4/23 |
2,329 |
2,340 |
2,308 |
2,327 |
+0.47% |
39,600 |
| 2024/4/22 |
2,313 |
2,332 |
2,294 |
2,316 |
+1.31% |
48,200 |
| 2024/4/19 |
2,329 |
2,356 |
2,263 |
2,286 |
-2.06% |
65,900 |
| 2024/4/18 |
2,320 |
2,335 |
2,302 |
2,334 |
+1.00% |
31,200 |
| 2024/4/17 |
2,348 |
2,348 |
2,288 |
2,311 |
-0.77% |
58,100 |
| 2024/4/16 |
2,395 |
2,395 |
2,328 |
2,329 |
-2.63% |
91,600 |
| 2024/4/15 |
2,348 |
2,393 |
2,327 |
2,392 |
+0.80% |
63,500 |
| 2024/4/12 |
2,380 |
2,380 |
2,354 |
2,373 |
+0.51% |
63,400 |
| 2024/4/11 |
2,341 |
2,364 |
2,324 |
2,361 |
+0.64% |
73,000 |
| 2024/4/10 |
2,335 |
2,356 |
2,313 |
2,346 |
+0.47% |
53,900 |
| 2024/4/9 |
2,307 |
2,339 |
2,298 |
2,335 |
+1.21% |
49,900 |
| 2024/4/8 |
2,320 |
2,320 |
2,285 |
2,307 |
+1.54% |
61,000 |
|
