| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
1,752 |
1,755 |
1,722 |
1,731 |
-0.52% |
16,900 |
| 2024/9/5 |
1,720 |
1,752 |
1,716 |
1,740 |
+1.10% |
17,100 |
| 2024/9/4 |
1,736 |
1,750 |
1,718 |
1,721 |
-1.94% |
21,400 |
| 2024/9/3 |
1,739 |
1,765 |
1,739 |
1,755 |
+0.98% |
16,000 |
| 2024/9/2 |
1,755 |
1,765 |
1,728 |
1,738 |
-0.80% |
13,800 |
| 2024/8/30 |
1,745 |
1,759 |
1,741 |
1,752 |
+0.75% |
13,000 |
| 2024/8/29 |
1,753 |
1,753 |
1,722 |
1,739 |
-0.23% |
14,000 |
| 2024/8/28 |
1,746 |
1,755 |
1,725 |
1,743 |
+0.17% |
10,700 |
| 2024/8/27 |
1,707 |
1,752 |
1,707 |
1,740 |
+1.93% |
20,600 |
| 2024/8/26 |
1,704 |
1,717 |
1,695 |
1,707 |
+1.25% |
17,700 |
| 2024/8/23 |
1,684 |
1,714 |
1,677 |
1,686 |
+0.48% |
18,400 |
| 2024/8/22 |
1,670 |
1,699 |
1,670 |
1,678 |
+1.45% |
15,200 |
| 2024/8/21 |
1,680 |
1,680 |
1,654 |
1,654 |
-2.07% |
16,600 |
| 2024/8/20 |
1,677 |
1,707 |
1,677 |
1,689 |
+1.02% |
15,600 |
| 2024/8/19 |
1,700 |
1,715 |
1,665 |
1,672 |
-1.30% |
38,800 |
| 2024/8/16 |
1,707 |
1,722 |
1,688 |
1,694 |
+0.36% |
17,300 |
| 2024/8/15 |
1,717 |
1,736 |
1,685 |
1,688 |
-0.47% |
18,700 |
| 2024/8/14 |
1,680 |
1,712 |
1,676 |
1,696 |
+1.62% |
25,600 |
| 2024/8/13 |
1,681 |
1,710 |
1,666 |
1,669 |
+1.64% |
24,300 |
| 2024/8/9 |
1,658 |
1,689 |
1,626 |
1,642 |
+2.95% |
26,300 |
| 2024/8/8 |
1,594 |
1,648 |
1,580 |
1,595 |
-0.68% |
22,700 |
| 2024/8/7 |
1,592 |
1,637 |
1,550 |
1,606 |
-0.93% |
28,200 |
| 2024/8/6 |
1,606 |
1,670 |
1,590 |
1,621 |
+9.38% |
22,700 |
| 2024/8/5 |
1,605 |
1,610 |
1,480 |
1,482 |
-12.57% |
47,300 |
| 2024/8/2 |
1,750 |
1,750 |
1,693 |
1,695 |
-4.83% |
38,000 |
| 2024/8/1 |
1,843 |
1,843 |
1,777 |
1,781 |
-3.36% |
25,500 |
| 2024/7/31 |
1,802 |
1,847 |
1,791 |
1,843 |
+2.22% |
32,700 |
| 2024/7/30 |
1,835 |
1,835 |
1,803 |
1,803 |
-1.64% |
19,400 |
| 2024/7/29 |
1,809 |
1,833 |
1,809 |
1,833 |
+1.33% |
17,200 |
| 2024/7/26 |
1,815 |
1,824 |
1,808 |
1,809 |
-0.33% |
19,500 |
| 2024/7/25 |
1,830 |
1,839 |
1,815 |
1,815 |
-1.04% |
24,300 |
| 2024/7/24 |
1,851 |
1,860 |
1,831 |
1,834 |
-1.34% |
21,900 |
| 2024/7/23 |
1,849 |
1,875 |
1,845 |
1,859 |
+0.54% |
23,800 |
| 2024/7/22 |
1,892 |
1,892 |
1,848 |
1,849 |
-1.91% |
20,900 |
| 2024/7/19 |
1,898 |
1,898 |
1,877 |
1,885 |
-0.05% |
14,300 |
| 2024/7/18 |
1,875 |
1,904 |
1,875 |
1,886 |
-0.79% |
18,500 |
| 2024/7/17 |
1,879 |
1,906 |
1,879 |
1,901 |
+1.28% |
16,000 |
| 2024/7/16 |
1,894 |
1,895 |
1,875 |
1,877 |
-0.79% |
16,500 |
| 2024/7/12 |
1,875 |
1,905 |
1,870 |
1,892 |
+0.91% |
43,400 |
| 2024/7/11 |
1,866 |
1,875 |
1,852 |
1,875 |
+1.41% |
38,900 |
| 2024/7/10 |
1,859 |
1,860 |
1,836 |
1,849 |
+0.00% |
37,000 |
| 2024/7/9 |
1,835 |
1,851 |
1,829 |
1,849 |
+1.76% |
38,400 |
| 2024/7/8 |
1,836 |
1,842 |
1,812 |
1,817 |
-1.03% |
18,600 |
| 2024/7/5 |
1,841 |
1,843 |
1,811 |
1,836 |
-0.27% |
43,200 |
| 2024/7/4 |
1,860 |
1,860 |
1,829 |
1,841 |
-0.38% |
41,200 |
| 2024/7/3 |
1,863 |
1,863 |
1,846 |
1,848 |
+0.11% |
20,100 |
| 2024/7/2 |
1,836 |
1,858 |
1,831 |
1,846 |
+0.33% |
31,200 |
| 2024/7/1 |
1,890 |
1,890 |
1,836 |
1,840 |
-1.60% |
25,500 |
| 2024/6/28 |
1,877 |
1,882 |
1,861 |
1,870 |
+0.38% |
43,100 |
| 2024/6/27 |
1,867 |
1,881 |
1,859 |
1,863 |
-0.37% |
38,400 |
| 2024/6/26 |
1,867 |
1,882 |
1,864 |
1,870 |
+0.54% |
34,000 |
| 2024/6/25 |
1,850 |
1,860 |
1,843 |
1,860 |
+1.14% |
38,600 |
| 2024/6/24 |
1,819 |
1,845 |
1,819 |
1,839 |
+1.16% |
30,500 |
| 2024/6/21 |
1,817 |
1,848 |
1,816 |
1,818 |
+0.06% |
44,900 |
| 2024/6/20 |
1,827 |
1,842 |
1,801 |
1,817 |
-0.55% |
33,700 |
| 2024/6/19 |
1,859 |
1,861 |
1,822 |
1,827 |
-1.46% |
42,200 |
| 2024/6/18 |
1,855 |
1,863 |
1,845 |
1,854 |
+0.71% |
39,100 |
| 2024/6/17 |
1,843 |
1,864 |
1,824 |
1,841 |
-0.11% |
53,300 |
| 2024/6/14 |
1,782 |
1,843 |
1,782 |
1,843 |
+2.73% |
95,800 |
| 2024/6/13 |
1,801 |
1,812 |
1,792 |
1,794 |
+0.11% |
42,100 |
| 2024/6/12 |
1,797 |
1,819 |
1,784 |
1,792 |
+0.17% |
41,300 |
| 2024/6/11 |
1,790 |
1,811 |
1,789 |
1,789 |
-0.06% |
43,700 |
| 2024/6/10 |
1,783 |
1,797 |
1,771 |
1,790 |
+0.85% |
37,700 |
| 2024/6/7 |
1,742 |
1,782 |
1,742 |
1,775 |
+1.43% |
46,000 |
| 2024/6/6 |
1,753 |
1,761 |
1,742 |
1,750 |
-0.17% |
36,000 |
| 2024/6/5 |
1,752 |
1,770 |
1,736 |
1,753 |
+0.00% |
67,200 |
| 2024/6/4 |
1,730 |
1,753 |
1,730 |
1,753 |
+1.92% |
76,600 |
| 2024/6/3 |
1,731 |
1,745 |
1,720 |
1,720 |
-0.98% |
100,100 |
| 2024/5/31 |
1,724 |
1,737 |
1,700 |
1,737 |
+1.05% |
299,900 |
| 2024/5/30 |
1,709 |
1,730 |
1,698 |
1,719 |
+0.06% |
72,900 |
| 2024/5/29 |
1,710 |
1,728 |
1,698 |
1,718 |
+0.53% |
78,600 |
| 2024/5/28 |
1,683 |
1,724 |
1,678 |
1,709 |
+2.46% |
99,000 |
| 2024/5/27 |
1,670 |
1,675 |
1,652 |
1,668 |
+1.52% |
62,600 |
| 2024/5/24 |
1,625 |
1,659 |
1,614 |
1,643 |
+0.06% |
107,400 |
| 2024/5/23 |
1,679 |
1,679 |
1,634 |
1,642 |
-0.42% |
106,300 |
| 2024/5/22 |
1,699 |
1,700 |
1,646 |
1,649 |
-2.60% |
148,700 |
| 2024/5/21 |
1,726 |
1,730 |
1,691 |
1,693 |
-0.94% |
112,900 |
| 2024/5/20 |
1,740 |
1,740 |
1,680 |
1,709 |
-2.45% |
210,200 |
| 2024/5/17 |
1,764 |
1,764 |
1,737 |
1,752 |
-1.02% |
120,000 |
| 2024/5/16 |
1,844 |
1,844 |
1,752 |
1,770 |
-2.69% |
178,200 |
| 2024/5/15 |
1,986 |
1,986 |
1,803 |
1,819 |
-18.79% |
262,200 |
| 2024/5/14 |
2,288 |
2,288 |
2,240 |
2,240 |
-1.97% |
16,900 |
| 2024/5/13 |
2,233 |
2,290 |
2,229 |
2,285 |
+2.47% |
14,300 |
| 2024/5/10 |
2,244 |
2,255 |
2,224 |
2,230 |
+0.31% |
14,000 |
| 2024/5/9 |
2,257 |
2,258 |
2,223 |
2,223 |
-1.16% |
12,600 |
| 2024/5/8 |
2,264 |
2,275 |
2,243 |
2,249 |
-0.66% |
18,600 |
| 2024/5/7 |
2,248 |
2,280 |
2,248 |
2,264 |
+0.71% |
14,800 |
| 2024/5/2 |
2,261 |
2,262 |
2,236 |
2,248 |
-0.57% |
13,200 |
| 2024/5/1 |
2,267 |
2,270 |
2,250 |
2,261 |
+0.00% |
8,000 |
| 2024/4/30 |
2,226 |
2,262 |
2,220 |
2,261 |
+1.57% |
18,200 |
| 2024/4/26 |
2,214 |
2,240 |
2,200 |
2,226 |
+0.95% |
20,800 |
| 2024/4/25 |
2,218 |
2,230 |
2,205 |
2,205 |
+0.09% |
13,600 |
| 2024/4/24 |
2,203 |
2,205 |
2,180 |
2,203 |
+1.15% |
14,100 |
| 2024/4/23 |
2,176 |
2,187 |
2,166 |
2,178 |
+1.11% |
11,100 |
| 2024/4/22 |
2,134 |
2,162 |
2,134 |
2,154 |
+1.51% |
38,600 |
| 2024/4/19 |
2,192 |
2,192 |
2,092 |
2,122 |
-3.11% |
39,600 |
| 2024/4/18 |
2,190 |
2,204 |
2,172 |
2,190 |
+0.00% |
24,200 |
| 2024/4/17 |
2,212 |
2,212 |
2,180 |
2,190 |
+0.05% |
18,400 |
| 2024/4/16 |
2,240 |
2,240 |
2,184 |
2,189 |
-2.67% |
24,600 |
| 2024/4/15 |
2,265 |
2,291 |
2,231 |
2,249 |
-1.83% |
19,700 |
| 2024/4/12 |
2,287 |
2,301 |
2,283 |
2,291 |
+1.73% |
15,700 |
| 2024/4/11 |
2,277 |
2,279 |
2,251 |
2,252 |
-1.44% |
7,100 |
| 2024/4/10 |
2,281 |
2,295 |
2,271 |
2,285 |
+0.18% |
10,800 |
| 2024/4/9 |
2,268 |
2,295 |
2,260 |
2,281 |
+0.57% |
8,700 |
| 2024/4/8 |
2,230 |
2,277 |
2,230 |
2,268 |
+0.67% |
16,400 |
| 2024/4/5 |
2,245 |
2,264 |
2,217 |
2,253 |
-0.49% |
24,300 |
| 2024/4/4 |
2,288 |
2,288 |
2,260 |
2,264 |
-0.88% |
19,700 |
| 2024/4/3 |
2,288 |
2,293 |
2,262 |
2,284 |
-0.78% |
19,000 |
| 2024/4/2 |
2,350 |
2,350 |
2,300 |
2,302 |
-0.69% |
22,500 |
| 2024/4/1 |
2,328 |
2,338 |
2,310 |
2,318 |
+0.09% |
10,300 |
| 2024/3/29 |
2,307 |
2,319 |
2,295 |
2,316 |
+0.83% |
16,600 |
| 2024/3/28 |
2,300 |
2,341 |
2,295 |
2,297 |
-1.88% |
16,700 |
| 2024/3/27 |
2,341 |
2,357 |
2,341 |
2,341 |
+1.04% |
28,400 |
| 2024/3/26 |
2,302 |
2,328 |
2,290 |
2,317 |
-0.09% |
23,100 |
| 2024/3/25 |
2,330 |
2,335 |
2,307 |
2,319 |
+0.13% |
21,100 |
| 2024/3/22 |
2,320 |
2,346 |
2,305 |
2,316 |
-0.09% |
20,800 |
| 2024/3/21 |
2,328 |
2,364 |
2,318 |
2,318 |
+0.00% |
31,300 |
| 2024/3/19 |
2,275 |
2,329 |
2,261 |
2,318 |
+1.89% |
24,300 |
| 2024/3/18 |
2,282 |
2,290 |
2,262 |
2,275 |
+0.57% |
28,100 |
| 2024/3/15 |
2,249 |
2,283 |
2,245 |
2,262 |
+0.58% |
23,400 |
| 2024/3/14 |
2,275 |
2,275 |
2,235 |
2,249 |
-0.27% |
14,200 |
| 2024/3/13 |
2,304 |
2,304 |
2,235 |
2,255 |
-2.13% |
12,600 |
| 2024/3/12 |
2,273 |
2,304 |
2,250 |
2,304 |
+1.68% |
16,100 |
|
