| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,352 |
1,359 |
1,343 |
1,359 |
+0.67% |
15,100 |
| 2024/10/3 |
1,348 |
1,352 |
1,340 |
1,350 |
+1.58% |
9,900 |
| 2024/10/2 |
1,351 |
1,358 |
1,329 |
1,329 |
-2.71% |
22,600 |
| 2024/10/1 |
1,367 |
1,367 |
1,336 |
1,366 |
+1.56% |
16,300 |
| 2024/9/30 |
1,352 |
1,366 |
1,337 |
1,345 |
-2.39% |
20,600 |
| 2024/9/27 |
1,383 |
1,394 |
1,370 |
1,378 |
-0.36% |
35,900 |
| 2024/9/26 |
1,350 |
1,387 |
1,337 |
1,383 |
+2.52% |
62,300 |
| 2024/9/25 |
1,336 |
1,349 |
1,329 |
1,349 |
+0.90% |
30,300 |
| 2024/9/24 |
1,328 |
1,337 |
1,307 |
1,337 |
+0.68% |
25,000 |
| 2024/9/20 |
1,285 |
1,329 |
1,278 |
1,328 |
+3.99% |
41,800 |
| 2024/9/19 |
1,278 |
1,304 |
1,272 |
1,277 |
+0.95% |
45,900 |
| 2024/9/18 |
1,275 |
1,281 |
1,252 |
1,265 |
-0.94% |
15,500 |
| 2024/9/17 |
1,268 |
1,288 |
1,250 |
1,277 |
+0.16% |
22,600 |
| 2024/9/13 |
1,280 |
1,290 |
1,268 |
1,275 |
-1.24% |
29,900 |
| 2024/9/12 |
1,270 |
1,301 |
1,270 |
1,291 |
+2.79% |
20,600 |
| 2024/9/11 |
1,275 |
1,281 |
1,248 |
1,256 |
-1.95% |
22,600 |
| 2024/9/10 |
1,276 |
1,294 |
1,274 |
1,281 |
+1.51% |
13,000 |
| 2024/9/9 |
1,280 |
1,288 |
1,259 |
1,262 |
-3.15% |
22,700 |
| 2024/9/6 |
1,321 |
1,324 |
1,294 |
1,303 |
-0.99% |
23,900 |
| 2024/9/5 |
1,286 |
1,330 |
1,286 |
1,316 |
+2.02% |
38,000 |
| 2024/9/4 |
1,290 |
1,306 |
1,286 |
1,290 |
-1.98% |
22,700 |
| 2024/9/3 |
1,311 |
1,319 |
1,307 |
1,316 |
+0.84% |
19,400 |
| 2024/9/2 |
1,311 |
1,312 |
1,286 |
1,305 |
-0.15% |
12,000 |
| 2024/8/30 |
1,300 |
1,307 |
1,290 |
1,307 |
+0.54% |
10,900 |
| 2024/8/29 |
1,286 |
1,309 |
1,280 |
1,300 |
+0.85% |
22,900 |
| 2024/8/28 |
1,289 |
1,298 |
1,273 |
1,289 |
+0.47% |
17,100 |
| 2024/8/27 |
1,284 |
1,290 |
1,273 |
1,283 |
+1.18% |
11,600 |
| 2024/8/26 |
1,259 |
1,285 |
1,250 |
1,268 |
+0.71% |
31,700 |
| 2024/8/23 |
1,262 |
1,275 |
1,252 |
1,259 |
-1.25% |
17,700 |
| 2024/8/22 |
1,275 |
1,280 |
1,260 |
1,275 |
+0.47% |
19,900 |
| 2024/8/21 |
1,271 |
1,284 |
1,263 |
1,269 |
+0.00% |
7,800 |
| 2024/8/20 |
1,262 |
1,275 |
1,252 |
1,269 |
+2.42% |
23,900 |
| 2024/8/19 |
1,281 |
1,281 |
1,235 |
1,239 |
-3.35% |
24,000 |
| 2024/8/16 |
1,273 |
1,284 |
1,257 |
1,282 |
+2.56% |
14,400 |
| 2024/8/15 |
1,259 |
1,273 |
1,237 |
1,250 |
-1.19% |
35,000 |
| 2024/8/14 |
1,226 |
1,265 |
1,210 |
1,265 |
+5.77% |
29,700 |
| 2024/8/13 |
1,196 |
1,200 |
1,178 |
1,196 |
+0.50% |
25,400 |
| 2024/8/9 |
1,199 |
1,225 |
1,152 |
1,190 |
+1.19% |
75,000 |
| 2024/8/8 |
1,147 |
1,199 |
1,127 |
1,176 |
+1.29% |
76,400 |
| 2024/8/7 |
1,173 |
1,223 |
1,161 |
1,161 |
-3.01% |
112,000 |
| 2024/8/6 |
1,149 |
1,222 |
1,126 |
1,197 |
+13.03% |
58,800 |
| 2024/8/5 |
1,196 |
1,196 |
1,059 |
1,059 |
-14.46% |
76,600 |
| 2024/8/2 |
1,301 |
1,304 |
1,232 |
1,238 |
-7.47% |
65,400 |
| 2024/8/1 |
1,407 |
1,407 |
1,334 |
1,338 |
-3.88% |
54,800 |
| 2024/7/31 |
1,389 |
1,392 |
1,369 |
1,392 |
-0.85% |
31,500 |
| 2024/7/30 |
1,433 |
1,435 |
1,392 |
1,404 |
-2.02% |
41,500 |
| 2024/7/29 |
1,434 |
1,440 |
1,417 |
1,433 |
+0.28% |
28,500 |
| 2024/7/26 |
1,426 |
1,444 |
1,403 |
1,429 |
+0.00% |
29,200 |
| 2024/7/25 |
1,400 |
1,443 |
1,385 |
1,429 |
+1.20% |
66,600 |
| 2024/7/24 |
1,414 |
1,425 |
1,401 |
1,412 |
+0.79% |
35,600 |
| 2024/7/23 |
1,410 |
1,421 |
1,398 |
1,401 |
-0.78% |
18,200 |
| 2024/7/22 |
1,414 |
1,420 |
1,380 |
1,412 |
-0.14% |
30,400 |
| 2024/7/19 |
1,434 |
1,434 |
1,413 |
1,414 |
-1.39% |
30,900 |
| 2024/7/18 |
1,434 |
1,444 |
1,428 |
1,434 |
+0.00% |
45,900 |
| 2024/7/17 |
1,408 |
1,434 |
1,408 |
1,434 |
+2.06% |
41,100 |
| 2024/7/16 |
1,411 |
1,412 |
1,400 |
1,405 |
+0.00% |
28,200 |
| 2024/7/12 |
1,373 |
1,418 |
1,361 |
1,405 |
+2.18% |
95,400 |
| 2024/7/11 |
1,378 |
1,379 |
1,362 |
1,375 |
+0.81% |
45,000 |
| 2024/7/10 |
1,343 |
1,364 |
1,343 |
1,364 |
+1.11% |
29,500 |
| 2024/7/9 |
1,352 |
1,355 |
1,341 |
1,349 |
-0.22% |
24,500 |
| 2024/7/8 |
1,359 |
1,367 |
1,352 |
1,352 |
+0.00% |
23,400 |
| 2024/7/5 |
1,375 |
1,375 |
1,345 |
1,352 |
-2.17% |
27,600 |
| 2024/7/4 |
1,376 |
1,390 |
1,353 |
1,382 |
+0.44% |
34,100 |
| 2024/7/3 |
1,379 |
1,381 |
1,364 |
1,376 |
+0.29% |
27,400 |
| 2024/7/2 |
1,350 |
1,378 |
1,350 |
1,372 |
+2.01% |
57,600 |
| 2024/7/1 |
1,338 |
1,351 |
1,337 |
1,345 |
+0.82% |
23,000 |
| 2024/6/28 |
1,359 |
1,359 |
1,328 |
1,334 |
-0.89% |
39,100 |
| 2024/6/27 |
1,346 |
1,358 |
1,336 |
1,346 |
-0.66% |
33,200 |
| 2024/6/26 |
1,350 |
1,356 |
1,336 |
1,355 |
+0.22% |
29,800 |
| 2024/6/25 |
1,326 |
1,354 |
1,326 |
1,352 |
+1.96% |
34,500 |
| 2024/6/24 |
1,335 |
1,342 |
1,320 |
1,326 |
+0.00% |
25,300 |
| 2024/6/21 |
1,350 |
1,374 |
1,309 |
1,326 |
-1.41% |
102,400 |
| 2024/6/20 |
1,350 |
1,353 |
1,328 |
1,345 |
-0.30% |
24,000 |
| 2024/6/19 |
1,338 |
1,358 |
1,335 |
1,349 |
+0.90% |
35,600 |
| 2024/6/18 |
1,325 |
1,344 |
1,325 |
1,337 |
+0.45% |
25,600 |
| 2024/6/17 |
1,344 |
1,344 |
1,308 |
1,331 |
-0.97% |
25,500 |
| 2024/6/14 |
1,320 |
1,345 |
1,316 |
1,344 |
+1.43% |
49,700 |
| 2024/6/13 |
1,336 |
1,336 |
1,317 |
1,325 |
-0.08% |
27,900 |
| 2024/6/12 |
1,327 |
1,339 |
1,322 |
1,326 |
+1.30% |
20,600 |
| 2024/6/11 |
1,318 |
1,327 |
1,308 |
1,309 |
-1.06% |
14,000 |
| 2024/6/10 |
1,340 |
1,340 |
1,315 |
1,323 |
-1.12% |
14,700 |
| 2024/6/7 |
1,302 |
1,340 |
1,300 |
1,338 |
+2.76% |
32,700 |
| 2024/6/6 |
1,314 |
1,323 |
1,293 |
1,302 |
-1.96% |
26,000 |
| 2024/6/5 |
1,310 |
1,340 |
1,309 |
1,328 |
+1.30% |
25,200 |
| 2024/6/4 |
1,327 |
1,327 |
1,309 |
1,311 |
-1.21% |
13,200 |
| 2024/6/3 |
1,340 |
1,341 |
1,319 |
1,327 |
-0.97% |
26,600 |
| 2024/5/31 |
1,333 |
1,344 |
1,326 |
1,340 |
+0.53% |
24,500 |
| 2024/5/30 |
1,320 |
1,333 |
1,309 |
1,333 |
+1.60% |
34,100 |
| 2024/5/29 |
1,324 |
1,330 |
1,311 |
1,312 |
-1.20% |
14,700 |
| 2024/5/28 |
1,326 |
1,342 |
1,320 |
1,328 |
+0.38% |
23,700 |
| 2024/5/27 |
1,296 |
1,323 |
1,286 |
1,323 |
+2.08% |
35,200 |
| 2024/5/24 |
1,292 |
1,303 |
1,284 |
1,296 |
-0.77% |
29,300 |
| 2024/5/23 |
1,319 |
1,319 |
1,291 |
1,306 |
-2.32% |
40,700 |
| 2024/5/22 |
1,326 |
1,341 |
1,311 |
1,337 |
+2.06% |
67,200 |
| 2024/5/21 |
1,316 |
1,326 |
1,304 |
1,310 |
+0.46% |
45,000 |
| 2024/5/20 |
1,306 |
1,320 |
1,302 |
1,304 |
+0.08% |
25,400 |
| 2024/5/17 |
1,270 |
1,306 |
1,270 |
1,303 |
+2.28% |
25,500 |
| 2024/5/16 |
1,288 |
1,291 |
1,270 |
1,274 |
-1.55% |
31,600 |
| 2024/5/15 |
1,316 |
1,325 |
1,294 |
1,294 |
-1.67% |
27,600 |
| 2024/5/14 |
1,308 |
1,316 |
1,295 |
1,316 |
+0.53% |
16,000 |
| 2024/5/13 |
1,306 |
1,318 |
1,275 |
1,309 |
+1.32% |
45,300 |
| 2024/5/10 |
1,264 |
1,320 |
1,242 |
1,292 |
-2.42% |
100,300 |
| 2024/5/9 |
1,305 |
1,325 |
1,278 |
1,324 |
+2.48% |
50,700 |
| 2024/5/8 |
1,310 |
1,311 |
1,287 |
1,292 |
-1.37% |
38,600 |
| 2024/5/7 |
1,280 |
1,310 |
1,280 |
1,310 |
+3.97% |
46,100 |
| 2024/5/2 |
1,264 |
1,268 |
1,256 |
1,260 |
-0.16% |
11,200 |
| 2024/5/1 |
1,266 |
1,266 |
1,254 |
1,262 |
-0.39% |
8,100 |
| 2024/4/30 |
1,275 |
1,275 |
1,253 |
1,267 |
+0.32% |
20,400 |
| 2024/4/26 |
1,245 |
1,263 |
1,237 |
1,263 |
+1.45% |
19,700 |
| 2024/4/25 |
1,256 |
1,256 |
1,245 |
1,245 |
-0.88% |
15,600 |
| 2024/4/24 |
1,270 |
1,270 |
1,256 |
1,256 |
+0.08% |
17,100 |
| 2024/4/23 |
1,260 |
1,260 |
1,244 |
1,255 |
+0.88% |
12,500 |
| 2024/4/22 |
1,245 |
1,250 |
1,234 |
1,244 |
+2.39% |
22,300 |
| 2024/4/19 |
1,242 |
1,250 |
1,215 |
1,215 |
-3.19% |
59,100 |
| 2024/4/18 |
1,224 |
1,259 |
1,222 |
1,255 |
+2.70% |
28,500 |
| 2024/4/17 |
1,258 |
1,258 |
1,222 |
1,222 |
-1.61% |
28,800 |
| 2024/4/16 |
1,275 |
1,275 |
1,233 |
1,242 |
-1.90% |
37,200 |
| 2024/4/15 |
1,268 |
1,271 |
1,260 |
1,266 |
-0.71% |
14,400 |
| 2024/4/12 |
1,260 |
1,284 |
1,256 |
1,275 |
+1.84% |
30,800 |
| 2024/4/11 |
1,270 |
1,270 |
1,252 |
1,252 |
-2.11% |
34,100 |
| 2024/4/10 |
1,280 |
1,290 |
1,276 |
1,279 |
+0.08% |
21,800 |
| 2024/4/9 |
1,255 |
1,278 |
1,255 |
1,278 |
+1.83% |
24,500 |
| 2024/4/8 |
1,260 |
1,268 |
1,249 |
1,255 |
-0.24% |
35,300 |
|
