| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
1,640 |
1,645 |
1,566 |
1,578 |
+2.60% |
637,700 |
| 2024/9/10 |
1,463 |
1,545 |
1,454 |
1,538 |
+4.84% |
206,200 |
| 2024/9/9 |
1,488 |
1,488 |
1,434 |
1,467 |
-2.52% |
170,000 |
| 2024/9/6 |
1,502 |
1,522 |
1,492 |
1,505 |
-0.20% |
101,000 |
| 2024/9/5 |
1,448 |
1,526 |
1,440 |
1,508 |
+3.57% |
183,600 |
| 2024/9/4 |
1,455 |
1,484 |
1,441 |
1,456 |
-1.95% |
199,300 |
| 2024/9/3 |
1,441 |
1,491 |
1,427 |
1,485 |
+2.56% |
121,700 |
| 2024/9/2 |
1,477 |
1,481 |
1,439 |
1,448 |
-1.76% |
82,600 |
| 2024/8/30 |
1,462 |
1,477 |
1,451 |
1,474 |
+1.66% |
105,200 |
| 2024/8/29 |
1,452 |
1,462 |
1,445 |
1,450 |
-1.29% |
58,300 |
| 2024/8/28 |
1,448 |
1,470 |
1,420 |
1,469 |
+0.62% |
177,000 |
| 2024/8/27 |
1,453 |
1,487 |
1,451 |
1,460 |
+0.48% |
116,600 |
| 2024/8/26 |
1,443 |
1,454 |
1,419 |
1,453 |
+0.21% |
169,600 |
| 2024/8/23 |
1,435 |
1,457 |
1,432 |
1,450 |
+0.83% |
99,200 |
| 2024/8/22 |
1,439 |
1,470 |
1,426 |
1,438 |
+0.21% |
115,200 |
| 2024/8/21 |
1,419 |
1,439 |
1,408 |
1,435 |
-0.55% |
149,700 |
| 2024/8/20 |
1,445 |
1,464 |
1,435 |
1,443 |
+1.41% |
64,100 |
| 2024/8/19 |
1,450 |
1,463 |
1,421 |
1,423 |
-3.33% |
199,500 |
| 2024/8/16 |
1,461 |
1,485 |
1,455 |
1,472 |
+2.29% |
85,200 |
| 2024/8/15 |
1,424 |
1,461 |
1,403 |
1,439 |
+0.56% |
112,800 |
| 2024/8/14 |
1,444 |
1,454 |
1,410 |
1,431 |
-1.85% |
248,700 |
| 2024/8/13 |
1,400 |
1,458 |
1,358 |
1,458 |
-5.69% |
430,300 |
| 2024/8/9 |
1,606 |
1,610 |
1,525 |
1,546 |
-2.21% |
91,100 |
| 2024/8/8 |
1,563 |
1,605 |
1,560 |
1,581 |
+0.76% |
71,100 |
| 2024/8/7 |
1,513 |
1,588 |
1,501 |
1,569 |
-0.70% |
137,800 |
| 2024/8/6 |
1,511 |
1,599 |
1,507 |
1,580 |
+13.59% |
138,600 |
| 2024/8/5 |
1,601 |
1,613 |
1,390 |
1,391 |
-17.89% |
189,800 |
| 2024/8/2 |
1,732 |
1,737 |
1,692 |
1,694 |
-4.40% |
93,300 |
| 2024/8/1 |
1,800 |
1,800 |
1,772 |
1,772 |
-4.42% |
86,700 |
| 2024/7/31 |
1,855 |
1,855 |
1,821 |
1,854 |
-0.32% |
53,300 |
| 2024/7/30 |
1,886 |
1,886 |
1,838 |
1,860 |
-0.75% |
31,400 |
| 2024/7/29 |
1,845 |
1,877 |
1,834 |
1,874 |
+2.40% |
59,100 |
| 2024/7/26 |
1,824 |
1,839 |
1,805 |
1,830 |
+0.33% |
111,000 |
| 2024/7/25 |
1,814 |
1,840 |
1,809 |
1,824 |
-1.51% |
107,500 |
| 2024/7/24 |
1,875 |
1,891 |
1,852 |
1,852 |
-2.32% |
63,100 |
| 2024/7/23 |
1,903 |
1,910 |
1,878 |
1,896 |
+0.11% |
54,900 |
| 2024/7/22 |
1,918 |
1,923 |
1,876 |
1,894 |
-1.51% |
74,000 |
| 2024/7/19 |
1,927 |
1,938 |
1,917 |
1,923 |
+0.05% |
113,700 |
| 2024/7/18 |
1,980 |
1,982 |
1,918 |
1,922 |
-3.27% |
115,400 |
| 2024/7/17 |
1,977 |
2,003 |
1,973 |
1,987 |
+0.51% |
86,000 |
| 2024/7/16 |
1,970 |
1,994 |
1,961 |
1,977 |
+1.07% |
97,100 |
| 2024/7/12 |
1,956 |
1,988 |
1,944 |
1,956 |
-0.71% |
91,400 |
| 2024/7/11 |
1,946 |
1,977 |
1,946 |
1,970 |
+2.50% |
92,900 |
| 2024/7/10 |
1,908 |
1,925 |
1,895 |
1,922 |
-0.41% |
108,000 |
| 2024/7/9 |
1,898 |
1,945 |
1,897 |
1,930 |
+2.77% |
164,300 |
| 2024/7/8 |
1,836 |
1,888 |
1,836 |
1,878 |
+2.90% |
86,200 |
| 2024/7/5 |
1,840 |
1,857 |
1,819 |
1,825 |
-0.22% |
64,600 |
| 2024/7/4 |
1,837 |
1,845 |
1,818 |
1,829 |
-0.44% |
99,500 |
| 2024/7/3 |
1,820 |
1,847 |
1,805 |
1,837 |
+1.77% |
98,900 |
| 2024/7/2 |
1,787 |
1,816 |
1,776 |
1,805 |
+0.50% |
123,700 |
| 2024/7/1 |
1,720 |
1,802 |
1,720 |
1,796 |
+5.28% |
146,200 |
| 2024/6/28 |
1,678 |
1,717 |
1,678 |
1,706 |
+0.47% |
125,700 |
| 2024/6/27 |
1,651 |
1,707 |
1,650 |
1,698 |
+1.68% |
148,600 |
| 2024/6/26 |
1,660 |
1,674 |
1,648 |
1,670 |
+0.06% |
131,700 |
| 2024/6/25 |
1,649 |
1,672 |
1,649 |
1,669 |
+0.79% |
152,400 |
| 2024/6/24 |
1,648 |
1,684 |
1,644 |
1,656 |
+0.24% |
111,600 |
| 2024/6/21 |
1,630 |
1,672 |
1,610 |
1,652 |
-0.48% |
310,400 |
| 2024/6/20 |
1,655 |
1,673 |
1,651 |
1,660 |
+0.67% |
122,600 |
| 2024/6/19 |
1,650 |
1,670 |
1,639 |
1,649 |
+0.24% |
115,000 |
| 2024/6/18 |
1,629 |
1,646 |
1,603 |
1,645 |
+3.01% |
156,500 |
| 2024/6/17 |
1,624 |
1,624 |
1,574 |
1,597 |
-1.84% |
323,600 |
| 2024/6/14 |
1,615 |
1,633 |
1,609 |
1,627 |
+0.18% |
90,600 |
| 2024/6/13 |
1,657 |
1,657 |
1,621 |
1,624 |
-1.16% |
88,200 |
| 2024/6/12 |
1,650 |
1,664 |
1,641 |
1,643 |
-1.20% |
81,800 |
| 2024/6/11 |
1,668 |
1,682 |
1,661 |
1,663 |
-0.30% |
62,800 |
| 2024/6/10 |
1,640 |
1,676 |
1,639 |
1,668 |
+1.58% |
79,100 |
| 2024/6/7 |
1,650 |
1,653 |
1,625 |
1,642 |
-1.08% |
102,000 |
| 2024/6/6 |
1,676 |
1,676 |
1,655 |
1,660 |
-1.54% |
87,400 |
| 2024/6/5 |
1,698 |
1,725 |
1,676 |
1,686 |
-0.30% |
78,100 |
| 2024/6/4 |
1,679 |
1,710 |
1,661 |
1,691 |
-0.18% |
94,100 |
| 2024/6/3 |
1,675 |
1,706 |
1,672 |
1,694 |
+1.80% |
73,500 |
| 2024/5/31 |
1,641 |
1,669 |
1,641 |
1,664 |
+1.65% |
65,600 |
| 2024/5/30 |
1,614 |
1,652 |
1,612 |
1,637 |
+0.06% |
67,200 |
| 2024/5/29 |
1,665 |
1,665 |
1,636 |
1,636 |
-2.27% |
112,500 |
| 2024/5/28 |
1,673 |
1,683 |
1,669 |
1,674 |
+0.12% |
51,000 |
| 2024/5/27 |
1,720 |
1,721 |
1,666 |
1,672 |
-2.62% |
136,100 |
| 2024/5/24 |
1,721 |
1,730 |
1,715 |
1,717 |
-1.21% |
40,400 |
| 2024/5/23 |
1,730 |
1,747 |
1,730 |
1,738 |
+1.28% |
33,700 |
| 2024/5/22 |
1,710 |
1,736 |
1,707 |
1,716 |
-1.66% |
76,800 |
| 2024/5/21 |
1,774 |
1,779 |
1,743 |
1,745 |
+0.63% |
117,300 |
| 2024/5/20 |
1,722 |
1,750 |
1,704 |
1,734 |
+0.06% |
105,700 |
| 2024/5/17 |
1,740 |
1,740 |
1,715 |
1,733 |
-0.97% |
82,900 |
| 2024/5/16 |
1,777 |
1,777 |
1,724 |
1,750 |
-3.10% |
185,100 |
| 2024/5/15 |
1,820 |
1,828 |
1,795 |
1,806 |
-0.61% |
76,700 |
| 2024/5/14 |
1,845 |
1,850 |
1,815 |
1,817 |
-2.47% |
100,900 |
| 2024/5/13 |
1,919 |
1,935 |
1,850 |
1,863 |
-8.72% |
179,400 |
| 2024/5/10 |
2,012 |
2,075 |
2,000 |
2,041 |
-0.15% |
72,800 |
| 2024/5/9 |
2,034 |
2,070 |
2,017 |
2,044 |
+0.39% |
77,800 |
| 2024/5/8 |
2,006 |
2,044 |
1,986 |
2,036 |
+1.65% |
51,100 |
| 2024/5/7 |
1,975 |
2,011 |
1,969 |
2,003 |
+1.73% |
73,900 |
| 2024/5/2 |
1,965 |
1,980 |
1,949 |
1,969 |
+0.20% |
32,300 |
| 2024/5/1 |
1,923 |
1,972 |
1,923 |
1,965 |
+0.51% |
32,700 |
| 2024/4/30 |
1,926 |
1,984 |
1,926 |
1,955 |
+2.25% |
64,800 |
| 2024/4/26 |
1,910 |
1,922 |
1,885 |
1,912 |
-0.93% |
57,300 |
| 2024/4/25 |
1,934 |
1,984 |
1,930 |
1,930 |
-0.21% |
33,900 |
| 2024/4/24 |
1,922 |
1,955 |
1,905 |
1,934 |
+1.26% |
60,200 |
| 2024/4/23 |
1,939 |
1,944 |
1,906 |
1,910 |
-1.09% |
14,700 |
| 2024/4/22 |
1,896 |
1,931 |
1,885 |
1,931 |
+1.52% |
35,400 |
| 2024/4/19 |
1,948 |
1,948 |
1,878 |
1,902 |
-2.36% |
42,500 |
| 2024/4/18 |
1,920 |
1,973 |
1,915 |
1,948 |
+0.88% |
35,900 |
| 2024/4/17 |
1,962 |
1,962 |
1,920 |
1,931 |
-0.87% |
26,700 |
| 2024/4/16 |
1,965 |
1,993 |
1,948 |
1,948 |
-1.86% |
36,300 |
| 2024/4/15 |
1,980 |
1,996 |
1,970 |
1,985 |
-1.64% |
43,400 |
| 2024/4/12 |
1,960 |
2,028 |
1,960 |
2,018 |
+3.38% |
66,900 |
| 2024/4/11 |
1,914 |
1,962 |
1,914 |
1,952 |
+1.19% |
31,300 |
| 2024/4/10 |
1,881 |
1,943 |
1,881 |
1,929 |
+1.47% |
34,200 |
| 2024/4/9 |
1,899 |
1,906 |
1,870 |
1,901 |
+1.66% |
43,000 |
| 2024/4/8 |
1,888 |
1,905 |
1,854 |
1,870 |
-1.06% |
56,700 |
| 2024/4/5 |
1,876 |
1,909 |
1,868 |
1,890 |
-0.32% |
42,000 |
| 2024/4/4 |
1,920 |
1,920 |
1,896 |
1,896 |
-0.26% |
27,700 |
| 2024/4/3 |
1,901 |
1,927 |
1,887 |
1,901 |
-1.14% |
39,500 |
| 2024/4/2 |
1,988 |
1,988 |
1,921 |
1,923 |
-2.29% |
52,800 |
| 2024/4/1 |
1,996 |
2,030 |
1,960 |
1,968 |
-0.25% |
55,700 |
| 2024/3/29 |
1,972 |
1,986 |
1,955 |
1,973 |
+0.10% |
43,800 |
| 2024/3/28 |
1,979 |
2,000 |
1,969 |
1,971 |
-0.55% |
30,300 |
| 2024/3/27 |
1,994 |
2,000 |
1,973 |
1,982 |
-0.60% |
45,100 |
| 2024/3/26 |
1,995 |
2,005 |
1,993 |
1,994 |
-0.05% |
18,100 |
| 2024/3/25 |
2,026 |
2,031 |
1,995 |
1,995 |
-2.11% |
47,900 |
| 2024/3/22 |
2,040 |
2,053 |
2,026 |
2,038 |
+0.44% |
37,300 |
| 2024/3/21 |
2,028 |
2,029 |
1,996 |
2,029 |
+1.00% |
63,400 |
| 2024/3/19 |
1,993 |
2,025 |
1,952 |
2,009 |
+2.29% |
101,000 |
| 2024/3/18 |
1,945 |
1,975 |
1,928 |
1,964 |
+0.98% |
156,700 |
| 2024/3/15 |
1,950 |
1,954 |
1,920 |
1,945 |
-0.36% |
64,900 |
|
