| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
1,755 |
1,779 |
1,750 |
1,764 |
+0.97% |
190,600 |
| 2024/9/19 |
1,731 |
1,763 |
1,729 |
1,747 |
+1.87% |
82,200 |
| 2024/9/18 |
1,713 |
1,718 |
1,689 |
1,715 |
+1.24% |
108,700 |
| 2024/9/17 |
1,712 |
1,730 |
1,674 |
1,694 |
-0.82% |
91,000 |
| 2024/9/13 |
1,696 |
1,709 |
1,693 |
1,708 |
+0.35% |
119,800 |
| 2024/9/12 |
1,695 |
1,721 |
1,691 |
1,702 |
+1.73% |
109,100 |
| 2024/9/11 |
1,692 |
1,693 |
1,658 |
1,673 |
-1.30% |
111,300 |
| 2024/9/10 |
1,712 |
1,720 |
1,692 |
1,695 |
-1.17% |
75,300 |
| 2024/9/9 |
1,674 |
1,718 |
1,666 |
1,715 |
+1.36% |
101,900 |
| 2024/9/6 |
1,693 |
1,702 |
1,681 |
1,692 |
-0.18% |
72,000 |
| 2024/9/5 |
1,705 |
1,722 |
1,686 |
1,695 |
-0.29% |
79,100 |
| 2024/9/4 |
1,731 |
1,732 |
1,694 |
1,700 |
-3.30% |
135,300 |
| 2024/9/3 |
1,762 |
1,775 |
1,751 |
1,758 |
-0.11% |
79,700 |
| 2024/9/2 |
1,764 |
1,769 |
1,743 |
1,760 |
-0.06% |
96,300 |
| 2024/8/30 |
1,747 |
1,770 |
1,741 |
1,761 |
+0.92% |
101,200 |
| 2024/8/29 |
1,774 |
1,780 |
1,735 |
1,745 |
-2.02% |
110,200 |
| 2024/8/28 |
1,766 |
1,781 |
1,760 |
1,781 |
-0.50% |
100,000 |
| 2024/8/27 |
1,756 |
1,797 |
1,749 |
1,790 |
+1.94% |
113,100 |
| 2024/8/26 |
1,740 |
1,758 |
1,738 |
1,756 |
+0.34% |
69,800 |
| 2024/8/23 |
1,739 |
1,750 |
1,734 |
1,750 |
+0.92% |
73,600 |
| 2024/8/22 |
1,750 |
1,755 |
1,722 |
1,734 |
-0.69% |
85,700 |
| 2024/8/21 |
1,750 |
1,763 |
1,740 |
1,746 |
-1.52% |
79,000 |
| 2024/8/20 |
1,755 |
1,786 |
1,750 |
1,773 |
+2.84% |
92,300 |
| 2024/8/19 |
1,746 |
1,750 |
1,722 |
1,724 |
-2.43% |
102,000 |
| 2024/8/16 |
1,750 |
1,770 |
1,741 |
1,767 |
+1.84% |
115,100 |
| 2024/8/15 |
1,740 |
1,744 |
1,714 |
1,735 |
-0.06% |
74,400 |
| 2024/8/14 |
1,715 |
1,736 |
1,698 |
1,736 |
+1.64% |
96,900 |
| 2024/8/13 |
1,699 |
1,712 |
1,672 |
1,708 |
+0.53% |
107,900 |
| 2024/8/9 |
1,735 |
1,735 |
1,678 |
1,699 |
+0.12% |
100,800 |
| 2024/8/8 |
1,652 |
1,715 |
1,652 |
1,697 |
+1.13% |
99,200 |
| 2024/8/7 |
1,637 |
1,716 |
1,632 |
1,678 |
+1.08% |
131,500 |
| 2024/8/6 |
1,632 |
1,698 |
1,624 |
1,660 |
+5.60% |
193,500 |
| 2024/8/5 |
1,680 |
1,696 |
1,553 |
1,572 |
-10.58% |
294,200 |
| 2024/8/2 |
1,798 |
1,798 |
1,744 |
1,758 |
-5.18% |
208,700 |
| 2024/8/1 |
1,855 |
1,877 |
1,842 |
1,854 |
-1.17% |
138,700 |
| 2024/7/31 |
1,845 |
1,876 |
1,826 |
1,876 |
+1.68% |
145,500 |
| 2024/7/30 |
1,838 |
1,864 |
1,831 |
1,845 |
+0.49% |
150,900 |
| 2024/7/29 |
1,803 |
1,853 |
1,795 |
1,836 |
+2.34% |
150,500 |
| 2024/7/26 |
1,851 |
1,920 |
1,789 |
1,794 |
+1.01% |
344,100 |
| 2024/7/25 |
1,816 |
1,823 |
1,776 |
1,776 |
-2.26% |
277,900 |
| 2024/7/24 |
1,830 |
1,836 |
1,817 |
1,817 |
-1.20% |
138,700 |
| 2024/7/23 |
1,831 |
1,851 |
1,827 |
1,839 |
+0.00% |
125,700 |
| 2024/7/22 |
1,850 |
1,857 |
1,823 |
1,839 |
-1.24% |
168,300 |
| 2024/7/19 |
1,885 |
1,887 |
1,859 |
1,862 |
-2.15% |
204,200 |
| 2024/7/18 |
1,912 |
1,929 |
1,903 |
1,903 |
-2.51% |
167,200 |
| 2024/7/17 |
1,955 |
1,963 |
1,945 |
1,952 |
+0.51% |
94,700 |
| 2024/7/16 |
1,926 |
1,953 |
1,925 |
1,942 |
+0.31% |
90,800 |
| 2024/7/12 |
1,920 |
1,946 |
1,917 |
1,936 |
+0.78% |
113,600 |
| 2024/7/11 |
1,919 |
1,930 |
1,909 |
1,921 |
-0.05% |
92,000 |
| 2024/7/10 |
1,946 |
1,946 |
1,906 |
1,922 |
-1.23% |
130,400 |
| 2024/7/9 |
1,958 |
1,962 |
1,928 |
1,946 |
-0.31% |
93,100 |
| 2024/7/8 |
1,985 |
2,004 |
1,945 |
1,952 |
+0.98% |
211,500 |
| 2024/7/5 |
1,968 |
1,971 |
1,932 |
1,933 |
-1.73% |
72,400 |
| 2024/7/4 |
1,968 |
1,971 |
1,953 |
1,967 |
+0.00% |
61,500 |
| 2024/7/3 |
1,950 |
1,971 |
1,949 |
1,967 |
+0.77% |
88,500 |
| 2024/7/2 |
1,949 |
1,954 |
1,938 |
1,952 |
+0.51% |
59,500 |
| 2024/7/1 |
1,952 |
1,961 |
1,940 |
1,942 |
-0.31% |
63,100 |
| 2024/6/28 |
1,953 |
1,955 |
1,941 |
1,948 |
-0.10% |
57,500 |
| 2024/6/27 |
1,940 |
1,953 |
1,933 |
1,950 |
+0.05% |
68,800 |
| 2024/6/26 |
1,939 |
1,957 |
1,933 |
1,949 |
-0.05% |
79,800 |
| 2024/6/25 |
1,929 |
1,971 |
1,924 |
1,950 |
+1.99% |
116,800 |
| 2024/6/24 |
1,920 |
1,923 |
1,912 |
1,912 |
-0.42% |
93,000 |
| 2024/6/21 |
1,945 |
1,945 |
1,919 |
1,920 |
-0.52% |
117,400 |
| 2024/6/20 |
1,949 |
1,955 |
1,919 |
1,930 |
-0.97% |
96,400 |
| 2024/6/19 |
1,938 |
1,955 |
1,930 |
1,949 |
+0.83% |
74,000 |
| 2024/6/18 |
1,920 |
1,938 |
1,907 |
1,933 |
+1.63% |
97,100 |
| 2024/6/17 |
1,915 |
1,915 |
1,890 |
1,902 |
-0.89% |
86,300 |
| 2024/6/14 |
1,881 |
1,926 |
1,880 |
1,919 |
+1.32% |
106,900 |
| 2024/6/13 |
1,923 |
1,926 |
1,891 |
1,894 |
-1.51% |
100,000 |
| 2024/6/12 |
1,940 |
1,940 |
1,915 |
1,923 |
-0.36% |
73,400 |
| 2024/6/11 |
1,939 |
1,952 |
1,927 |
1,930 |
-0.41% |
66,800 |
| 2024/6/10 |
1,925 |
1,938 |
1,924 |
1,938 |
+0.68% |
71,100 |
| 2024/6/7 |
1,923 |
1,930 |
1,915 |
1,925 |
+0.05% |
87,200 |
| 2024/6/6 |
1,919 |
1,927 |
1,902 |
1,924 |
+0.47% |
108,300 |
| 2024/6/5 |
1,939 |
1,944 |
1,915 |
1,915 |
-1.64% |
109,800 |
| 2024/6/4 |
1,955 |
1,967 |
1,943 |
1,947 |
-0.51% |
132,500 |
| 2024/6/3 |
1,982 |
1,994 |
1,950 |
1,957 |
-1.06% |
93,200 |
| 2024/5/31 |
1,945 |
1,984 |
1,936 |
1,978 |
+1.80% |
141,500 |
| 2024/5/30 |
1,937 |
1,944 |
1,913 |
1,943 |
-0.26% |
104,700 |
| 2024/5/29 |
1,945 |
1,969 |
1,937 |
1,948 |
-0.15% |
95,900 |
| 2024/5/28 |
1,951 |
1,969 |
1,947 |
1,951 |
-0.26% |
48,800 |
| 2024/5/27 |
1,957 |
1,961 |
1,942 |
1,956 |
-0.05% |
58,400 |
| 2024/5/24 |
1,967 |
1,990 |
1,957 |
1,957 |
-1.81% |
98,200 |
| 2024/5/23 |
1,957 |
1,998 |
1,954 |
1,993 |
+2.05% |
114,700 |
| 2024/5/22 |
1,977 |
1,987 |
1,953 |
1,953 |
-1.31% |
94,400 |
| 2024/5/21 |
2,000 |
2,005 |
1,976 |
1,979 |
-1.10% |
73,700 |
| 2024/5/20 |
1,976 |
2,006 |
1,976 |
2,001 |
+1.42% |
120,300 |
| 2024/5/17 |
1,995 |
1,995 |
1,962 |
1,973 |
-0.45% |
91,000 |
| 2024/5/16 |
1,976 |
1,997 |
1,953 |
1,982 |
+0.56% |
112,800 |
| 2024/5/15 |
2,000 |
2,002 |
1,971 |
1,971 |
-1.35% |
94,200 |
| 2024/5/14 |
1,991 |
2,000 |
1,979 |
1,998 |
+0.30% |
91,800 |
| 2024/5/13 |
1,981 |
2,007 |
1,975 |
1,992 |
+0.76% |
104,200 |
| 2024/5/10 |
1,992 |
2,010 |
1,977 |
1,977 |
-0.55% |
112,700 |
| 2024/5/9 |
2,041 |
2,044 |
1,986 |
1,988 |
-2.26% |
144,800 |
| 2024/5/8 |
2,018 |
2,058 |
2,015 |
2,034 |
+0.25% |
243,300 |
| 2024/5/7 |
2,011 |
2,029 |
1,978 |
2,029 |
+1.45% |
397,600 |
| 2024/5/2 |
1,955 |
2,005 |
1,948 |
2,000 |
+2.15% |
341,800 |
| 2024/5/1 |
1,952 |
1,985 |
1,926 |
1,958 |
-0.31% |
304,600 |
| 2024/4/30 |
1,985 |
2,016 |
1,952 |
1,964 |
+1.76% |
470,400 |
| 2024/4/26 |
1,996 |
2,015 |
1,930 |
1,930 |
-4.22% |
844,000 |
| 2024/4/25 |
2,059 |
2,079 |
2,001 |
2,015 |
-11.85% |
1,233,200 |
| 2024/4/24 |
2,282 |
2,296 |
2,247 |
2,286 |
+0.40% |
287,300 |
| 2024/4/23 |
2,320 |
2,320 |
2,250 |
2,277 |
-1.00% |
114,900 |
| 2024/4/22 |
2,283 |
2,309 |
2,271 |
2,300 |
+1.46% |
139,900 |
| 2024/4/19 |
2,302 |
2,307 |
2,235 |
2,267 |
-3.24% |
130,600 |
| 2024/4/18 |
2,317 |
2,346 |
2,300 |
2,343 |
+1.87% |
82,100 |
| 2024/4/17 |
2,326 |
2,332 |
2,268 |
2,300 |
-1.03% |
83,900 |
| 2024/4/16 |
2,353 |
2,375 |
2,306 |
2,324 |
-2.35% |
89,000 |
| 2024/4/15 |
2,330 |
2,384 |
2,324 |
2,380 |
+0.68% |
101,100 |
| 2024/4/12 |
2,365 |
2,376 |
2,337 |
2,364 |
+0.51% |
99,400 |
| 2024/4/11 |
2,316 |
2,372 |
2,301 |
2,352 |
+0.64% |
134,100 |
| 2024/4/10 |
2,324 |
2,350 |
2,322 |
2,337 |
-0.04% |
85,500 |
| 2024/4/9 |
2,343 |
2,355 |
2,330 |
2,338 |
-0.09% |
68,800 |
| 2024/4/8 |
2,324 |
2,352 |
2,298 |
2,340 |
+0.13% |
101,000 |
| 2024/4/5 |
2,325 |
2,360 |
2,323 |
2,337 |
-1.18% |
85,200 |
| 2024/4/4 |
2,340 |
2,380 |
2,328 |
2,365 |
+1.20% |
118,800 |
| 2024/4/3 |
2,292 |
2,352 |
2,286 |
2,337 |
+1.92% |
122,800 |
| 2024/4/2 |
2,295 |
2,300 |
2,273 |
2,293 |
+1.24% |
139,800 |
| 2024/4/1 |
2,339 |
2,339 |
2,247 |
2,265 |
-1.22% |
91,300 |
| 2024/3/29 |
2,247 |
2,296 |
2,247 |
2,293 |
+3.24% |
132,700 |
| 2024/3/28 |
2,243 |
2,250 |
2,209 |
2,221 |
-2.59% |
100,600 |
| 2024/3/27 |
2,276 |
2,306 |
2,273 |
2,280 |
+1.02% |
156,900 |
| 2024/3/26 |
2,250 |
2,262 |
2,237 |
2,257 |
-0.27% |
63,900 |
|
