| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,436 |
1,450 |
1,432 |
1,437 |
+0.98% |
56,800 |
| 2024/10/3 |
1,433 |
1,438 |
1,423 |
1,423 |
+0.42% |
33,100 |
| 2024/10/2 |
1,415 |
1,438 |
1,414 |
1,417 |
-0.84% |
56,300 |
| 2024/10/1 |
1,420 |
1,436 |
1,415 |
1,429 |
+0.56% |
54,200 |
| 2024/9/30 |
1,420 |
1,434 |
1,401 |
1,421 |
-0.77% |
107,000 |
| 2024/9/27 |
1,429 |
1,432 |
1,415 |
1,432 |
-1.51% |
74,900 |
| 2024/9/26 |
1,446 |
1,454 |
1,430 |
1,454 |
+1.32% |
126,600 |
| 2024/9/25 |
1,452 |
1,452 |
1,428 |
1,435 |
-1.17% |
97,500 |
| 2024/9/24 |
1,469 |
1,475 |
1,451 |
1,452 |
-0.48% |
88,500 |
| 2024/9/20 |
1,470 |
1,475 |
1,459 |
1,459 |
+0.14% |
60,300 |
| 2024/9/19 |
1,452 |
1,471 |
1,450 |
1,457 |
+1.32% |
66,800 |
| 2024/9/18 |
1,442 |
1,444 |
1,426 |
1,438 |
-0.14% |
52,600 |
| 2024/9/17 |
1,448 |
1,448 |
1,414 |
1,440 |
+0.42% |
52,500 |
| 2024/9/13 |
1,441 |
1,447 |
1,432 |
1,434 |
-1.10% |
72,200 |
| 2024/9/12 |
1,455 |
1,460 |
1,434 |
1,450 |
+1.33% |
37,400 |
| 2024/9/11 |
1,457 |
1,460 |
1,427 |
1,431 |
-2.59% |
56,700 |
| 2024/9/10 |
1,470 |
1,485 |
1,468 |
1,469 |
+0.07% |
25,700 |
| 2024/9/9 |
1,440 |
1,479 |
1,438 |
1,468 |
-0.47% |
43,600 |
| 2024/9/6 |
1,490 |
1,497 |
1,471 |
1,475 |
-0.87% |
37,600 |
| 2024/9/5 |
1,488 |
1,513 |
1,466 |
1,488 |
-0.20% |
53,300 |
| 2024/9/4 |
1,515 |
1,529 |
1,491 |
1,491 |
-3.81% |
75,200 |
| 2024/9/3 |
1,542 |
1,551 |
1,539 |
1,550 |
+0.78% |
44,600 |
| 2024/9/2 |
1,525 |
1,538 |
1,523 |
1,538 |
+1.45% |
27,000 |
| 2024/8/30 |
1,521 |
1,523 |
1,512 |
1,516 |
-0.07% |
37,300 |
| 2024/8/29 |
1,524 |
1,526 |
1,510 |
1,517 |
-0.33% |
31,400 |
| 2024/8/28 |
1,513 |
1,527 |
1,512 |
1,522 |
-0.33% |
24,000 |
| 2024/8/27 |
1,515 |
1,534 |
1,511 |
1,527 |
+1.06% |
22,700 |
| 2024/8/26 |
1,529 |
1,530 |
1,507 |
1,511 |
-1.18% |
32,000 |
| 2024/8/23 |
1,527 |
1,536 |
1,522 |
1,529 |
+0.46% |
23,400 |
| 2024/8/22 |
1,530 |
1,530 |
1,518 |
1,522 |
-0.59% |
31,400 |
| 2024/8/21 |
1,523 |
1,537 |
1,514 |
1,531 |
-0.39% |
28,300 |
| 2024/8/20 |
1,553 |
1,553 |
1,521 |
1,537 |
+0.79% |
25,700 |
| 2024/8/19 |
1,535 |
1,550 |
1,524 |
1,525 |
-1.80% |
38,800 |
| 2024/8/16 |
1,550 |
1,560 |
1,540 |
1,553 |
+2.31% |
48,500 |
| 2024/8/15 |
1,512 |
1,530 |
1,507 |
1,518 |
+0.80% |
43,100 |
| 2024/8/14 |
1,498 |
1,522 |
1,486 |
1,506 |
+2.10% |
52,000 |
| 2024/8/13 |
1,440 |
1,476 |
1,440 |
1,475 |
+2.86% |
47,600 |
| 2024/8/9 |
1,440 |
1,449 |
1,409 |
1,434 |
+3.91% |
89,800 |
| 2024/8/8 |
1,399 |
1,430 |
1,380 |
1,380 |
-2.95% |
176,100 |
| 2024/8/7 |
1,360 |
1,445 |
1,347 |
1,422 |
+2.89% |
88,300 |
| 2024/8/6 |
1,337 |
1,425 |
1,337 |
1,382 |
+8.22% |
127,400 |
| 2024/8/5 |
1,411 |
1,427 |
1,270 |
1,277 |
-15.43% |
217,800 |
| 2024/8/2 |
1,554 |
1,567 |
1,510 |
1,510 |
-7.19% |
111,000 |
| 2024/8/1 |
1,620 |
1,640 |
1,611 |
1,627 |
-0.79% |
58,200 |
| 2024/7/31 |
1,573 |
1,640 |
1,573 |
1,640 |
+4.46% |
51,200 |
| 2024/7/30 |
1,580 |
1,585 |
1,570 |
1,570 |
-1.01% |
41,600 |
| 2024/7/29 |
1,577 |
1,590 |
1,570 |
1,586 |
+1.47% |
32,600 |
| 2024/7/26 |
1,569 |
1,571 |
1,556 |
1,563 |
+0.26% |
34,900 |
| 2024/7/25 |
1,574 |
1,581 |
1,559 |
1,559 |
-1.70% |
56,800 |
| 2024/7/24 |
1,593 |
1,600 |
1,586 |
1,586 |
-0.94% |
35,700 |
| 2024/7/23 |
1,606 |
1,608 |
1,597 |
1,601 |
+0.63% |
23,900 |
| 2024/7/22 |
1,613 |
1,614 |
1,591 |
1,591 |
-1.73% |
33,100 |
| 2024/7/19 |
1,629 |
1,629 |
1,606 |
1,619 |
-0.06% |
30,400 |
| 2024/7/18 |
1,620 |
1,633 |
1,614 |
1,620 |
-0.18% |
32,300 |
| 2024/7/17 |
1,636 |
1,638 |
1,619 |
1,623 |
-0.31% |
27,200 |
| 2024/7/16 |
1,630 |
1,640 |
1,617 |
1,628 |
-0.18% |
35,500 |
| 2024/7/12 |
1,615 |
1,633 |
1,604 |
1,631 |
+0.62% |
34,800 |
| 2024/7/11 |
1,615 |
1,625 |
1,608 |
1,621 |
+0.56% |
34,700 |
| 2024/7/10 |
1,615 |
1,618 |
1,601 |
1,612 |
+0.31% |
39,800 |
| 2024/7/9 |
1,620 |
1,620 |
1,602 |
1,607 |
+0.00% |
38,300 |
| 2024/7/8 |
1,620 |
1,620 |
1,603 |
1,607 |
-1.17% |
47,500 |
| 2024/7/5 |
1,640 |
1,645 |
1,626 |
1,626 |
-0.85% |
34,100 |
| 2024/7/4 |
1,635 |
1,642 |
1,629 |
1,640 |
+0.06% |
33,600 |
| 2024/7/3 |
1,645 |
1,647 |
1,634 |
1,639 |
-0.36% |
35,100 |
| 2024/7/2 |
1,653 |
1,662 |
1,643 |
1,645 |
+0.12% |
45,900 |
| 2024/7/1 |
1,657 |
1,657 |
1,641 |
1,643 |
-0.84% |
50,800 |
| 2024/6/28 |
1,665 |
1,669 |
1,652 |
1,657 |
-0.24% |
37,500 |
| 2024/6/27 |
1,649 |
1,664 |
1,649 |
1,661 |
+0.61% |
34,800 |
| 2024/6/26 |
1,651 |
1,664 |
1,644 |
1,651 |
+0.61% |
77,300 |
| 2024/6/25 |
1,618 |
1,652 |
1,618 |
1,641 |
+2.50% |
114,800 |
| 2024/6/24 |
1,586 |
1,610 |
1,585 |
1,601 |
+1.20% |
60,600 |
| 2024/6/21 |
1,618 |
1,628 |
1,567 |
1,582 |
-1.68% |
105,900 |
| 2024/6/20 |
1,615 |
1,617 |
1,596 |
1,609 |
+0.00% |
52,700 |
| 2024/6/19 |
1,600 |
1,625 |
1,600 |
1,609 |
+0.94% |
58,700 |
| 2024/6/18 |
1,589 |
1,594 |
1,576 |
1,594 |
+1.27% |
41,800 |
| 2024/6/17 |
1,577 |
1,581 |
1,555 |
1,574 |
+0.19% |
56,900 |
| 2024/6/14 |
1,560 |
1,584 |
1,551 |
1,571 |
+0.51% |
78,600 |
| 2024/6/13 |
1,589 |
1,589 |
1,561 |
1,563 |
-1.64% |
48,700 |
| 2024/6/12 |
1,601 |
1,601 |
1,585 |
1,589 |
-1.00% |
46,000 |
| 2024/6/11 |
1,616 |
1,626 |
1,605 |
1,605 |
-0.56% |
27,600 |
| 2024/6/10 |
1,615 |
1,625 |
1,611 |
1,614 |
+0.56% |
33,500 |
| 2024/6/7 |
1,610 |
1,625 |
1,594 |
1,605 |
-0.25% |
56,700 |
| 2024/6/6 |
1,605 |
1,616 |
1,588 |
1,609 |
+0.00% |
39,900 |
| 2024/6/5 |
1,633 |
1,633 |
1,604 |
1,609 |
-1.35% |
64,600 |
| 2024/6/4 |
1,653 |
1,660 |
1,631 |
1,631 |
-1.92% |
67,100 |
| 2024/6/3 |
1,666 |
1,670 |
1,652 |
1,663 |
-0.12% |
64,000 |
| 2024/5/31 |
1,643 |
1,670 |
1,643 |
1,665 |
+2.40% |
138,700 |
| 2024/5/30 |
1,600 |
1,632 |
1,587 |
1,626 |
+0.93% |
62,500 |
| 2024/5/29 |
1,615 |
1,632 |
1,609 |
1,611 |
+0.06% |
68,300 |
| 2024/5/28 |
1,589 |
1,610 |
1,586 |
1,610 |
+1.32% |
39,500 |
| 2024/5/27 |
1,580 |
1,589 |
1,576 |
1,589 |
+0.82% |
19,500 |
| 2024/5/24 |
1,571 |
1,591 |
1,566 |
1,576 |
-0.25% |
41,000 |
| 2024/5/23 |
1,588 |
1,591 |
1,573 |
1,580 |
-0.38% |
33,100 |
| 2024/5/22 |
1,603 |
1,612 |
1,583 |
1,586 |
-1.25% |
53,300 |
| 2024/5/21 |
1,611 |
1,617 |
1,598 |
1,606 |
+0.19% |
49,000 |
| 2024/5/20 |
1,590 |
1,611 |
1,590 |
1,603 |
+1.33% |
38,500 |
| 2024/5/17 |
1,570 |
1,589 |
1,570 |
1,582 |
+0.76% |
31,100 |
| 2024/5/16 |
1,608 |
1,608 |
1,556 |
1,570 |
-2.06% |
59,600 |
| 2024/5/15 |
1,592 |
1,615 |
1,575 |
1,603 |
+0.69% |
91,200 |
| 2024/5/14 |
1,555 |
1,598 |
1,545 |
1,592 |
+2.38% |
135,300 |
| 2024/5/13 |
1,532 |
1,556 |
1,532 |
1,555 |
+1.17% |
46,500 |
| 2024/5/10 |
1,525 |
1,537 |
1,523 |
1,537 |
+0.59% |
25,900 |
| 2024/5/9 |
1,528 |
1,537 |
1,519 |
1,528 |
+0.46% |
24,200 |
| 2024/5/8 |
1,516 |
1,525 |
1,512 |
1,521 |
+0.07% |
29,800 |
| 2024/5/7 |
1,527 |
1,527 |
1,512 |
1,520 |
+0.13% |
29,100 |
| 2024/5/2 |
1,524 |
1,525 |
1,512 |
1,518 |
-0.20% |
47,300 |
| 2024/5/1 |
1,535 |
1,535 |
1,514 |
1,521 |
-0.91% |
41,200 |
| 2024/4/30 |
1,545 |
1,546 |
1,520 |
1,535 |
+0.00% |
46,300 |
| 2024/4/26 |
1,547 |
1,547 |
1,529 |
1,535 |
-0.32% |
57,900 |
| 2024/4/25 |
1,544 |
1,553 |
1,540 |
1,540 |
-0.45% |
44,900 |
| 2024/4/24 |
1,552 |
1,552 |
1,541 |
1,547 |
+0.39% |
41,400 |
| 2024/4/23 |
1,545 |
1,553 |
1,541 |
1,541 |
+0.46% |
27,800 |
| 2024/4/22 |
1,520 |
1,538 |
1,513 |
1,534 |
+1.93% |
53,700 |
| 2024/4/19 |
1,510 |
1,526 |
1,496 |
1,505 |
-1.05% |
67,300 |
| 2024/4/18 |
1,500 |
1,525 |
1,500 |
1,521 |
+1.54% |
32,100 |
| 2024/4/17 |
1,519 |
1,519 |
1,498 |
1,498 |
-1.25% |
73,300 |
| 2024/4/16 |
1,547 |
1,550 |
1,517 |
1,517 |
-2.13% |
70,900 |
| 2024/4/15 |
1,540 |
1,552 |
1,537 |
1,550 |
+0.06% |
28,500 |
| 2024/4/12 |
1,551 |
1,557 |
1,545 |
1,549 |
-0.06% |
28,600 |
| 2024/4/11 |
1,535 |
1,551 |
1,530 |
1,550 |
+0.91% |
35,600 |
| 2024/4/10 |
1,545 |
1,549 |
1,536 |
1,536 |
-0.58% |
45,800 |
| 2024/4/9 |
1,546 |
1,553 |
1,538 |
1,545 |
+0.00% |
44,700 |
| 2024/4/8 |
1,540 |
1,550 |
1,536 |
1,545 |
+0.59% |
49,200 |
|
