| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
1,108 |
1,112 |
1,100 |
1,110 |
+1.00% |
11,300 |
| 2024/9/18 |
1,098 |
1,110 |
1,096 |
1,099 |
+1.20% |
15,200 |
| 2024/9/17 |
1,088 |
1,096 |
1,071 |
1,086 |
-0.18% |
23,700 |
| 2024/9/13 |
1,085 |
1,089 |
1,082 |
1,088 |
+0.55% |
14,700 |
| 2024/9/12 |
1,096 |
1,098 |
1,074 |
1,082 |
+0.28% |
17,700 |
| 2024/9/11 |
1,112 |
1,112 |
1,069 |
1,079 |
-2.97% |
28,700 |
| 2024/9/10 |
1,116 |
1,120 |
1,112 |
1,112 |
+0.45% |
5,900 |
| 2024/9/9 |
1,100 |
1,119 |
1,092 |
1,107 |
-0.09% |
25,700 |
| 2024/9/6 |
1,125 |
1,125 |
1,106 |
1,108 |
-0.63% |
20,000 |
| 2024/9/5 |
1,116 |
1,134 |
1,110 |
1,115 |
-0.09% |
25,600 |
| 2024/9/4 |
1,142 |
1,145 |
1,116 |
1,116 |
-3.38% |
43,400 |
| 2024/9/3 |
1,152 |
1,158 |
1,150 |
1,155 |
+0.61% |
10,300 |
| 2024/9/2 |
1,154 |
1,163 |
1,143 |
1,148 |
+0.00% |
14,300 |
| 2024/8/30 |
1,144 |
1,152 |
1,139 |
1,148 |
+1.41% |
13,500 |
| 2024/8/29 |
1,135 |
1,139 |
1,125 |
1,132 |
+0.27% |
24,100 |
| 2024/8/28 |
1,123 |
1,132 |
1,120 |
1,129 |
+0.44% |
19,800 |
| 2024/8/27 |
1,115 |
1,130 |
1,115 |
1,124 |
+0.45% |
14,800 |
| 2024/8/26 |
1,127 |
1,144 |
1,119 |
1,119 |
-1.50% |
22,400 |
| 2024/8/23 |
1,154 |
1,154 |
1,125 |
1,136 |
-1.22% |
22,100 |
| 2024/8/22 |
1,149 |
1,151 |
1,142 |
1,150 |
+1.05% |
8,400 |
| 2024/8/21 |
1,124 |
1,143 |
1,120 |
1,138 |
+1.61% |
20,300 |
| 2024/8/20 |
1,104 |
1,124 |
1,104 |
1,120 |
+0.90% |
23,200 |
| 2024/8/19 |
1,117 |
1,128 |
1,107 |
1,110 |
+0.18% |
23,400 |
| 2024/8/16 |
1,130 |
1,139 |
1,108 |
1,108 |
-0.89% |
45,700 |
| 2024/8/15 |
1,109 |
1,129 |
1,103 |
1,118 |
+0.81% |
24,900 |
| 2024/8/14 |
1,088 |
1,112 |
1,087 |
1,109 |
+1.65% |
14,200 |
| 2024/8/13 |
1,055 |
1,091 |
1,055 |
1,091 |
+4.30% |
30,500 |
| 2024/8/9 |
1,066 |
1,067 |
1,034 |
1,046 |
+0.19% |
40,100 |
| 2024/8/8 |
1,055 |
1,085 |
1,034 |
1,044 |
-1.04% |
22,700 |
| 2024/8/7 |
1,024 |
1,096 |
1,023 |
1,055 |
+3.84% |
44,100 |
| 2024/8/6 |
1,068 |
1,080 |
1,016 |
1,016 |
+10.08% |
61,700 |
| 2024/8/5 |
1,067 |
1,067 |
912 |
923 |
-19.32% |
112,900 |
| 2024/8/2 |
1,161 |
1,164 |
1,135 |
1,144 |
-3.05% |
40,500 |
| 2024/8/1 |
1,193 |
1,200 |
1,168 |
1,180 |
-1.75% |
35,900 |
| 2024/7/31 |
1,185 |
1,201 |
1,182 |
1,201 |
+0.67% |
12,700 |
| 2024/7/30 |
1,210 |
1,210 |
1,193 |
1,193 |
-0.67% |
24,300 |
| 2024/7/29 |
1,216 |
1,216 |
1,200 |
1,201 |
+0.84% |
19,600 |
| 2024/7/26 |
1,188 |
1,201 |
1,188 |
1,191 |
+0.42% |
5,500 |
| 2024/7/25 |
1,201 |
1,201 |
1,185 |
1,186 |
-1.74% |
18,700 |
| 2024/7/24 |
1,217 |
1,217 |
1,202 |
1,207 |
+0.00% |
9,700 |
| 2024/7/23 |
1,205 |
1,219 |
1,204 |
1,207 |
+1.17% |
32,800 |
| 2024/7/22 |
1,186 |
1,195 |
1,182 |
1,193 |
+0.68% |
15,000 |
| 2024/7/19 |
1,187 |
1,191 |
1,176 |
1,185 |
+0.42% |
19,500 |
| 2024/7/18 |
1,185 |
1,189 |
1,179 |
1,180 |
-0.34% |
6,900 |
| 2024/7/17 |
1,188 |
1,188 |
1,179 |
1,184 |
+0.85% |
8,300 |
| 2024/7/16 |
1,184 |
1,193 |
1,174 |
1,174 |
+0.00% |
44,100 |
| 2024/7/12 |
1,157 |
1,175 |
1,151 |
1,174 |
+1.47% |
41,500 |
| 2024/7/11 |
1,140 |
1,162 |
1,137 |
1,157 |
+1.31% |
35,000 |
| 2024/7/10 |
1,152 |
1,155 |
1,133 |
1,142 |
-0.87% |
94,400 |
| 2024/7/9 |
1,181 |
1,200 |
1,150 |
1,152 |
-2.46% |
97,500 |
| 2024/7/8 |
1,200 |
1,200 |
1,181 |
1,181 |
-1.58% |
32,700 |
| 2024/7/5 |
1,205 |
1,210 |
1,192 |
1,200 |
-0.50% |
28,200 |
| 2024/7/4 |
1,214 |
1,215 |
1,202 |
1,206 |
-0.33% |
23,600 |
| 2024/7/3 |
1,209 |
1,216 |
1,202 |
1,210 |
+0.58% |
15,400 |
| 2024/7/2 |
1,212 |
1,212 |
1,202 |
1,203 |
-0.74% |
4,400 |
| 2024/7/1 |
1,203 |
1,212 |
1,203 |
1,212 |
+1.00% |
10,000 |
| 2024/6/28 |
1,203 |
1,207 |
1,196 |
1,200 |
-0.17% |
12,900 |
| 2024/6/27 |
1,205 |
1,209 |
1,202 |
1,202 |
+0.00% |
8,100 |
| 2024/6/26 |
1,209 |
1,209 |
1,201 |
1,202 |
-0.58% |
8,000 |
| 2024/6/25 |
1,199 |
1,213 |
1,199 |
1,209 |
+1.09% |
22,100 |
| 2024/6/24 |
1,187 |
1,196 |
1,187 |
1,196 |
+0.93% |
16,600 |
| 2024/6/21 |
1,189 |
1,190 |
1,179 |
1,185 |
-0.34% |
9,300 |
| 2024/6/20 |
1,189 |
1,193 |
1,170 |
1,189 |
+0.59% |
27,600 |
| 2024/6/19 |
1,179 |
1,188 |
1,174 |
1,182 |
+0.60% |
16,300 |
| 2024/6/18 |
1,181 |
1,185 |
1,175 |
1,175 |
-0.84% |
9,600 |
| 2024/6/17 |
1,193 |
1,195 |
1,176 |
1,185 |
-0.67% |
14,500 |
| 2024/6/14 |
1,194 |
1,205 |
1,192 |
1,193 |
-0.08% |
13,100 |
| 2024/6/13 |
1,209 |
1,209 |
1,192 |
1,194 |
-1.32% |
13,100 |
| 2024/6/12 |
1,210 |
1,213 |
1,207 |
1,210 |
-0.08% |
6,000 |
| 2024/6/11 |
1,210 |
1,215 |
1,210 |
1,211 |
+0.08% |
4,500 |
| 2024/6/10 |
1,210 |
1,214 |
1,203 |
1,210 |
+0.67% |
21,400 |
| 2024/6/7 |
1,200 |
1,206 |
1,195 |
1,202 |
-0.25% |
15,600 |
| 2024/6/6 |
1,209 |
1,209 |
1,191 |
1,205 |
-0.33% |
19,700 |
| 2024/6/5 |
1,211 |
1,215 |
1,198 |
1,209 |
-0.17% |
24,300 |
| 2024/6/4 |
1,195 |
1,212 |
1,189 |
1,211 |
+2.98% |
35,500 |
| 2024/6/3 |
1,172 |
1,186 |
1,172 |
1,176 |
+1.03% |
37,000 |
| 2024/5/31 |
1,145 |
1,171 |
1,145 |
1,164 |
+2.11% |
38,800 |
| 2024/5/30 |
1,116 |
1,169 |
1,116 |
1,140 |
-4.28% |
109,700 |
| 2024/5/29 |
1,220 |
1,220 |
1,178 |
1,191 |
-2.38% |
195,400 |
| 2024/5/28 |
1,239 |
1,241 |
1,218 |
1,220 |
-1.05% |
42,700 |
| 2024/5/27 |
1,228 |
1,233 |
1,217 |
1,233 |
+1.48% |
21,300 |
| 2024/5/24 |
1,228 |
1,228 |
1,200 |
1,215 |
+0.08% |
52,300 |
| 2024/5/23 |
1,244 |
1,244 |
1,212 |
1,214 |
-1.70% |
72,100 |
| 2024/5/22 |
1,241 |
1,255 |
1,234 |
1,235 |
-0.40% |
55,500 |
| 2024/5/21 |
1,247 |
1,255 |
1,232 |
1,240 |
-0.72% |
66,100 |
| 2024/5/20 |
1,255 |
1,255 |
1,247 |
1,249 |
-0.40% |
39,300 |
| 2024/5/17 |
1,251 |
1,258 |
1,248 |
1,254 |
+0.08% |
14,100 |
| 2024/5/16 |
1,259 |
1,262 |
1,248 |
1,253 |
-0.79% |
38,300 |
| 2024/5/15 |
1,263 |
1,264 |
1,259 |
1,263 |
+0.00% |
22,500 |
| 2024/5/14 |
1,277 |
1,277 |
1,261 |
1,263 |
-1.10% |
17,800 |
| 2024/5/13 |
1,270 |
1,281 |
1,270 |
1,277 |
+0.39% |
25,900 |
| 2024/5/10 |
1,278 |
1,284 |
1,271 |
1,272 |
-0.39% |
11,600 |
| 2024/5/9 |
1,273 |
1,280 |
1,266 |
1,277 |
+0.31% |
18,400 |
| 2024/5/8 |
1,273 |
1,280 |
1,272 |
1,273 |
+0.00% |
14,100 |
| 2024/5/7 |
1,270 |
1,278 |
1,270 |
1,273 |
+0.24% |
22,600 |
| 2024/5/2 |
1,271 |
1,271 |
1,265 |
1,270 |
+0.24% |
9,800 |
| 2024/5/1 |
1,259 |
1,268 |
1,259 |
1,267 |
-0.08% |
11,400 |
| 2024/4/30 |
1,270 |
1,270 |
1,258 |
1,268 |
+0.48% |
19,600 |
| 2024/4/26 |
1,271 |
1,274 |
1,262 |
1,262 |
-0.71% |
40,500 |
| 2024/4/25 |
1,272 |
1,278 |
1,267 |
1,271 |
+0.08% |
18,700 |
| 2024/4/24 |
1,268 |
1,273 |
1,265 |
1,270 |
+0.55% |
10,200 |
| 2024/4/23 |
1,265 |
1,270 |
1,261 |
1,263 |
+0.08% |
6,100 |
| 2024/4/22 |
1,250 |
1,266 |
1,250 |
1,262 |
+0.96% |
7,400 |
| 2024/4/19 |
1,253 |
1,255 |
1,232 |
1,250 |
-0.64% |
35,800 |
| 2024/4/18 |
1,250 |
1,264 |
1,244 |
1,258 |
+1.29% |
17,200 |
| 2024/4/17 |
1,256 |
1,256 |
1,235 |
1,242 |
-0.64% |
32,000 |
| 2024/4/16 |
1,265 |
1,265 |
1,241 |
1,250 |
-1.26% |
40,600 |
| 2024/4/15 |
1,267 |
1,268 |
1,255 |
1,266 |
-0.16% |
18,700 |
| 2024/4/12 |
1,269 |
1,271 |
1,264 |
1,268 |
-0.08% |
11,900 |
| 2024/4/11 |
1,270 |
1,274 |
1,259 |
1,269 |
-0.08% |
23,300 |
| 2024/4/10 |
1,277 |
1,298 |
1,269 |
1,270 |
+1.68% |
67,400 |
| 2024/4/9 |
1,287 |
1,287 |
1,242 |
1,249 |
-1.50% |
84,600 |
| 2024/4/8 |
1,263 |
1,271 |
1,259 |
1,268 |
+0.88% |
50,000 |
| 2024/4/5 |
1,260 |
1,260 |
1,235 |
1,257 |
-1.64% |
81,900 |
| 2024/4/4 |
1,277 |
1,288 |
1,268 |
1,278 |
+0.95% |
20,700 |
| 2024/4/3 |
1,273 |
1,284 |
1,260 |
1,266 |
-1.09% |
29,700 |
| 2024/4/2 |
1,298 |
1,305 |
1,262 |
1,280 |
-1.69% |
49,300 |
| 2024/4/1 |
1,330 |
1,330 |
1,283 |
1,302 |
-1.59% |
65,500 |
| 2024/3/29 |
1,285 |
1,330 |
1,282 |
1,323 |
+3.68% |
134,500 |
| 2024/3/28 |
1,273 |
1,285 |
1,266 |
1,276 |
+1.03% |
41,200 |
| 2024/3/27 |
1,271 |
1,276 |
1,262 |
1,263 |
-0.47% |
25,200 |
| 2024/3/26 |
1,260 |
1,276 |
1,259 |
1,269 |
+0.79% |
20,600 |
| 2024/3/25 |
1,262 |
1,270 |
1,258 |
1,259 |
-0.24% |
31,400 |
|
