| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
1,330 |
1,338 |
1,291 |
1,291 |
-0.31% |
670,000 |
| 2024/9/19 |
1,278 |
1,304 |
1,260 |
1,295 |
+3.60% |
503,800 |
| 2024/9/18 |
1,245 |
1,277 |
1,235 |
1,250 |
+2.04% |
406,700 |
| 2024/9/17 |
1,230 |
1,246 |
1,209 |
1,225 |
-0.24% |
329,200 |
| 2024/9/13 |
1,300 |
1,303 |
1,226 |
1,228 |
-4.66% |
599,100 |
| 2024/9/12 |
1,240 |
1,291 |
1,240 |
1,288 |
+7.33% |
695,800 |
| 2024/9/11 |
1,252 |
1,261 |
1,190 |
1,200 |
-4.15% |
911,500 |
| 2024/9/10 |
1,264 |
1,278 |
1,248 |
1,252 |
+0.16% |
440,600 |
| 2024/9/9 |
1,238 |
1,269 |
1,229 |
1,250 |
-2.87% |
597,600 |
| 2024/9/6 |
1,307 |
1,314 |
1,278 |
1,287 |
-1.45% |
441,400 |
| 2024/9/5 |
1,303 |
1,333 |
1,289 |
1,306 |
-1.73% |
507,500 |
| 2024/9/4 |
1,318 |
1,361 |
1,303 |
1,329 |
-3.56% |
756,100 |
| 2024/9/3 |
1,374 |
1,418 |
1,373 |
1,378 |
-0.43% |
700,100 |
| 2024/9/2 |
1,430 |
1,437 |
1,355 |
1,384 |
-3.42% |
912,700 |
| 2024/8/30 |
1,424 |
1,443 |
1,402 |
1,433 |
+0.99% |
829,200 |
| 2024/8/29 |
1,410 |
1,470 |
1,392 |
1,419 |
+0.78% |
1,257,300 |
| 2024/8/28 |
1,417 |
1,430 |
1,363 |
1,408 |
-1.33% |
972,500 |
| 2024/8/27 |
1,393 |
1,443 |
1,391 |
1,427 |
+1.57% |
978,500 |
| 2024/8/26 |
1,388 |
1,423 |
1,348 |
1,405 |
+2.70% |
1,123,700 |
| 2024/8/23 |
1,357 |
1,368 |
1,329 |
1,368 |
-0.22% |
1,218,200 |
| 2024/8/22 |
1,302 |
1,375 |
1,273 |
1,371 |
+5.95% |
2,081,200 |
| 2024/8/21 |
1,197 |
1,298 |
1,191 |
1,294 |
+8.19% |
1,573,300 |
| 2024/8/20 |
1,177 |
1,224 |
1,173 |
1,196 |
+3.91% |
931,300 |
| 2024/8/19 |
1,135 |
1,176 |
1,112 |
1,151 |
+4.16% |
1,054,000 |
| 2024/8/16 |
1,080 |
1,112 |
1,056 |
1,105 |
+4.64% |
899,800 |
| 2024/8/15 |
1,093 |
1,100 |
1,038 |
1,056 |
-1.77% |
1,278,400 |
| 2024/8/14 |
1,058 |
1,075 |
1,034 |
1,075 |
+3.46% |
661,000 |
| 2024/8/13 |
1,020 |
1,039 |
1,016 |
1,039 |
+3.08% |
513,000 |
| 2024/8/9 |
1,003 |
1,025 |
982 |
1,008 |
+2.02% |
556,100 |
| 2024/8/8 |
965 |
1,010 |
961 |
988 |
+0.82% |
532,100 |
| 2024/8/7 |
923 |
1,013 |
919 |
980 |
+5.38% |
885,800 |
| 2024/8/6 |
888 |
944 |
888 |
930 |
+12.32% |
1,017,700 |
| 2024/8/5 |
922 |
935 |
828 |
828 |
-15.34% |
1,635,900 |
| 2024/8/2 |
1,010 |
1,018 |
978 |
978 |
-7.56% |
1,868,900 |
| 2024/8/1 |
1,113 |
1,118 |
1,058 |
1,058 |
-6.12% |
780,000 |
| 2024/7/31 |
1,140 |
1,140 |
1,092 |
1,127 |
-1.31% |
551,500 |
| 2024/7/30 |
1,140 |
1,146 |
1,111 |
1,142 |
-0.17% |
636,100 |
| 2024/7/29 |
1,123 |
1,144 |
1,113 |
1,144 |
+3.06% |
392,800 |
| 2024/7/26 |
1,160 |
1,161 |
1,108 |
1,110 |
-2.20% |
569,300 |
| 2024/7/25 |
1,152 |
1,158 |
1,129 |
1,135 |
-1.99% |
508,000 |
| 2024/7/24 |
1,164 |
1,187 |
1,155 |
1,158 |
-1.86% |
627,600 |
| 2024/7/23 |
1,207 |
1,220 |
1,180 |
1,180 |
-1.42% |
372,400 |
| 2024/7/22 |
1,263 |
1,265 |
1,195 |
1,197 |
-5.00% |
706,600 |
| 2024/7/19 |
1,287 |
1,287 |
1,254 |
1,260 |
-2.78% |
414,100 |
| 2024/7/18 |
1,282 |
1,314 |
1,277 |
1,296 |
+1.09% |
445,000 |
| 2024/7/17 |
1,275 |
1,317 |
1,274 |
1,282 |
+1.67% |
765,400 |
| 2024/7/16 |
1,258 |
1,275 |
1,249 |
1,261 |
-0.79% |
433,200 |
| 2024/7/12 |
1,240 |
1,300 |
1,240 |
1,271 |
+2.50% |
826,700 |
| 2024/7/11 |
1,244 |
1,247 |
1,216 |
1,240 |
-0.16% |
565,500 |
| 2024/7/10 |
1,223 |
1,252 |
1,223 |
1,242 |
+1.55% |
417,900 |
| 2024/7/9 |
1,241 |
1,248 |
1,223 |
1,223 |
-1.69% |
326,200 |
| 2024/7/8 |
1,233 |
1,252 |
1,231 |
1,244 |
+1.22% |
327,700 |
| 2024/7/5 |
1,234 |
1,243 |
1,218 |
1,229 |
-0.49% |
412,200 |
| 2024/7/4 |
1,253 |
1,260 |
1,235 |
1,235 |
-0.16% |
586,200 |
| 2024/7/3 |
1,214 |
1,245 |
1,196 |
1,237 |
+0.81% |
602,400 |
| 2024/7/2 |
1,223 |
1,242 |
1,219 |
1,227 |
+0.33% |
466,000 |
| 2024/7/1 |
1,205 |
1,243 |
1,197 |
1,223 |
+1.83% |
821,600 |
| 2024/6/28 |
1,250 |
1,257 |
1,190 |
1,201 |
-2.04% |
951,000 |
| 2024/6/27 |
1,290 |
1,325 |
1,225 |
1,226 |
-6.20% |
1,445,600 |
| 2024/6/26 |
1,232 |
1,321 |
1,232 |
1,307 |
+6.43% |
1,888,600 |
| 2024/6/25 |
1,153 |
1,283 |
1,124 |
1,228 |
+7.34% |
4,455,100 |
| 2024/6/24 |
1,170 |
1,174 |
1,134 |
1,144 |
-2.72% |
718,000 |
| 2024/6/21 |
1,166 |
1,201 |
1,164 |
1,176 |
+0.17% |
815,600 |
| 2024/6/20 |
1,170 |
1,183 |
1,167 |
1,174 |
+0.09% |
287,600 |
| 2024/6/19 |
1,173 |
1,198 |
1,161 |
1,173 |
+0.51% |
470,900 |
| 2024/6/18 |
1,169 |
1,200 |
1,160 |
1,167 |
+0.86% |
662,800 |
| 2024/6/17 |
1,211 |
1,212 |
1,153 |
1,157 |
-5.40% |
836,200 |
| 2024/6/14 |
1,220 |
1,246 |
1,219 |
1,223 |
-2.16% |
491,600 |
| 2024/6/13 |
1,265 |
1,271 |
1,244 |
1,250 |
-0.87% |
339,400 |
| 2024/6/12 |
1,256 |
1,290 |
1,256 |
1,261 |
+0.40% |
395,300 |
| 2024/6/11 |
1,260 |
1,273 |
1,237 |
1,256 |
+0.16% |
346,600 |
| 2024/6/10 |
1,260 |
1,261 |
1,232 |
1,254 |
-0.87% |
518,900 |
| 2024/6/7 |
1,267 |
1,280 |
1,260 |
1,265 |
+0.32% |
422,000 |
| 2024/6/6 |
1,280 |
1,287 |
1,251 |
1,261 |
-1.10% |
384,500 |
| 2024/6/5 |
1,280 |
1,290 |
1,262 |
1,275 |
-0.08% |
356,100 |
| 2024/6/4 |
1,257 |
1,290 |
1,254 |
1,276 |
+1.67% |
451,600 |
| 2024/6/3 |
1,261 |
1,263 |
1,238 |
1,255 |
+1.29% |
485,700 |
| 2024/5/31 |
1,197 |
1,248 |
1,183 |
1,239 |
+4.91% |
1,129,900 |
| 2024/5/30 |
1,128 |
1,188 |
1,127 |
1,181 |
+3.32% |
803,500 |
| 2024/5/29 |
1,190 |
1,193 |
1,140 |
1,143 |
-5.22% |
1,115,100 |
| 2024/5/28 |
1,215 |
1,227 |
1,195 |
1,206 |
-0.74% |
390,200 |
| 2024/5/27 |
1,204 |
1,219 |
1,192 |
1,215 |
+1.17% |
381,500 |
| 2024/5/24 |
1,187 |
1,218 |
1,184 |
1,201 |
-1.23% |
485,700 |
| 2024/5/23 |
1,238 |
1,247 |
1,207 |
1,216 |
-1.78% |
611,200 |
| 2024/5/22 |
1,250 |
1,252 |
1,232 |
1,238 |
-1.59% |
616,000 |
| 2024/5/21 |
1,290 |
1,307 |
1,257 |
1,258 |
-1.26% |
666,300 |
| 2024/5/20 |
1,259 |
1,295 |
1,243 |
1,274 |
+2.33% |
1,010,200 |
| 2024/5/17 |
1,205 |
1,247 |
1,198 |
1,245 |
+3.32% |
905,900 |
| 2024/5/16 |
1,170 |
1,228 |
1,142 |
1,205 |
+0.42% |
1,821,800 |
| 2024/5/15 |
1,233 |
1,233 |
1,195 |
1,200 |
-2.12% |
838,200 |
| 2024/5/14 |
1,211 |
1,245 |
1,206 |
1,226 |
+2.08% |
487,900 |
| 2024/5/13 |
1,195 |
1,214 |
1,191 |
1,201 |
+0.50% |
275,100 |
| 2024/5/10 |
1,220 |
1,220 |
1,192 |
1,195 |
-0.99% |
238,400 |
| 2024/5/9 |
1,223 |
1,227 |
1,201 |
1,207 |
-1.55% |
314,500 |
| 2024/5/8 |
1,212 |
1,244 |
1,206 |
1,226 |
+1.16% |
422,600 |
| 2024/5/7 |
1,191 |
1,219 |
1,187 |
1,212 |
+2.89% |
401,000 |
| 2024/5/2 |
1,187 |
1,196 |
1,176 |
1,178 |
-0.34% |
230,700 |
| 2024/5/1 |
1,179 |
1,189 |
1,171 |
1,182 |
-0.51% |
247,300 |
| 2024/4/30 |
1,199 |
1,207 |
1,175 |
1,188 |
-0.17% |
286,000 |
| 2024/4/26 |
1,182 |
1,199 |
1,179 |
1,190 |
-0.67% |
235,800 |
| 2024/4/25 |
1,182 |
1,209 |
1,174 |
1,198 |
-0.33% |
330,800 |
| 2024/4/24 |
1,212 |
1,223 |
1,200 |
1,202 |
+0.08% |
334,200 |
| 2024/4/23 |
1,189 |
1,213 |
1,182 |
1,201 |
+1.95% |
454,500 |
| 2024/4/22 |
1,139 |
1,183 |
1,132 |
1,178 |
+5.65% |
615,300 |
| 2024/4/19 |
1,131 |
1,136 |
1,098 |
1,115 |
-2.11% |
1,068,400 |
| 2024/4/18 |
1,111 |
1,150 |
1,109 |
1,139 |
+1.33% |
325,000 |
| 2024/4/17 |
1,166 |
1,168 |
1,124 |
1,124 |
-3.44% |
663,500 |
| 2024/4/16 |
1,150 |
1,164 |
1,147 |
1,164 |
-0.17% |
449,000 |
| 2024/4/15 |
1,142 |
1,172 |
1,141 |
1,166 |
-0.34% |
391,300 |
| 2024/4/12 |
1,200 |
1,214 |
1,170 |
1,170 |
-1.27% |
316,400 |
| 2024/4/11 |
1,190 |
1,195 |
1,181 |
1,185 |
-1.90% |
334,100 |
| 2024/4/10 |
1,218 |
1,229 |
1,199 |
1,208 |
-0.49% |
305,800 |
| 2024/4/9 |
1,223 |
1,228 |
1,202 |
1,214 |
-0.49% |
317,200 |
| 2024/4/8 |
1,201 |
1,225 |
1,190 |
1,220 |
+2.01% |
408,800 |
| 2024/4/5 |
1,170 |
1,209 |
1,167 |
1,196 |
+0.84% |
413,200 |
| 2024/4/4 |
1,200 |
1,207 |
1,175 |
1,186 |
+0.59% |
476,100 |
| 2024/4/3 |
1,153 |
1,204 |
1,139 |
1,179 |
-0.34% |
766,400 |
| 2024/4/2 |
1,197 |
1,199 |
1,175 |
1,183 |
-1.25% |
738,300 |
| 2024/4/1 |
1,241 |
1,241 |
1,196 |
1,198 |
-4.39% |
947,300 |
| 2024/3/29 |
1,285 |
1,287 |
1,237 |
1,253 |
-1.80% |
726,200 |
| 2024/3/28 |
1,250 |
1,303 |
1,248 |
1,276 |
+0.16% |
636,500 |
| 2024/3/27 |
1,283 |
1,310 |
1,264 |
1,274 |
+0.87% |
693,600 |
| 2024/3/26 |
1,255 |
1,278 |
1,241 |
1,263 |
-0.24% |
599,800 |
|
