日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,209 |
1,214 |
1,183 |
1,191 |
-0.33% |
11,400 |
2024/9/18 |
1,195 |
1,205 |
1,180 |
1,195 |
+1.27% |
8,200 |
2024/9/17 |
1,190 |
1,190 |
1,166 |
1,180 |
+0.00% |
18,800 |
2024/9/13 |
1,162 |
1,182 |
1,162 |
1,180 |
+1.20% |
9,800 |
2024/9/12 |
1,200 |
1,200 |
1,161 |
1,166 |
-0.68% |
20,000 |
2024/9/11 |
1,200 |
1,200 |
1,165 |
1,174 |
-1.84% |
15,100 |
2024/9/10 |
1,196 |
1,196 |
1,180 |
1,196 |
+0.93% |
8,400 |
2024/9/9 |
1,165 |
1,198 |
1,158 |
1,185 |
-0.75% |
14,200 |
2024/9/6 |
1,204 |
1,220 |
1,187 |
1,194 |
-1.73% |
24,800 |
2024/9/5 |
1,221 |
1,236 |
1,208 |
1,215 |
-0.65% |
11,600 |
2024/9/4 |
1,253 |
1,254 |
1,219 |
1,223 |
-3.70% |
30,300 |
2024/9/3 |
1,260 |
1,277 |
1,259 |
1,270 |
+0.87% |
3,000 |
2024/9/2 |
1,276 |
1,288 |
1,255 |
1,259 |
-1.41% |
15,400 |
2024/8/30 |
1,258 |
1,285 |
1,257 |
1,277 |
-0.08% |
9,000 |
2024/8/29 |
1,251 |
1,282 |
1,251 |
1,278 |
+2.16% |
7,500 |
2024/8/28 |
1,254 |
1,262 |
1,249 |
1,251 |
-0.24% |
5,400 |
2024/8/27 |
1,240 |
1,268 |
1,240 |
1,254 |
+1.13% |
5,700 |
2024/8/26 |
1,234 |
1,240 |
1,230 |
1,240 |
+0.49% |
5,800 |
2024/8/23 |
1,235 |
1,248 |
1,225 |
1,234 |
+0.16% |
9,800 |
2024/8/22 |
1,214 |
1,232 |
1,214 |
1,232 |
+0.57% |
6,500 |
2024/8/21 |
1,213 |
1,225 |
1,208 |
1,225 |
+0.25% |
5,500 |
2024/8/20 |
1,218 |
1,234 |
1,217 |
1,222 |
+1.16% |
6,900 |
2024/8/19 |
1,240 |
1,266 |
1,208 |
1,208 |
-1.55% |
16,000 |
2024/8/16 |
1,222 |
1,235 |
1,214 |
1,227 |
+1.07% |
13,600 |
2024/8/15 |
1,185 |
1,222 |
1,185 |
1,214 |
+2.79% |
13,000 |
2024/8/14 |
1,175 |
1,192 |
1,175 |
1,181 |
+1.29% |
13,000 |
2024/8/13 |
1,174 |
1,174 |
1,136 |
1,166 |
+3.64% |
16,300 |
2024/8/9 |
1,155 |
1,157 |
1,114 |
1,125 |
+0.00% |
15,200 |
2024/8/8 |
1,121 |
1,146 |
1,097 |
1,125 |
+1.53% |
35,800 |
2024/8/7 |
1,068 |
1,143 |
1,068 |
1,108 |
+0.91% |
65,600 |
2024/8/6 |
1,139 |
1,141 |
1,080 |
1,098 |
+8.82% |
50,600 |
2024/8/5 |
1,156 |
1,162 |
999 |
1,009 |
-16.68% |
99,200 |
2024/8/2 |
1,227 |
1,257 |
1,198 |
1,211 |
-5.91% |
100,100 |
2024/8/1 |
1,350 |
1,350 |
1,280 |
1,287 |
-4.88% |
61,600 |
2024/7/31 |
1,331 |
1,355 |
1,323 |
1,353 |
+1.50% |
35,000 |
2024/7/30 |
1,351 |
1,351 |
1,320 |
1,333 |
-1.70% |
45,600 |
2024/7/29 |
1,366 |
1,366 |
1,333 |
1,356 |
+0.15% |
62,600 |
2024/7/26 |
1,362 |
1,369 |
1,332 |
1,354 |
+0.30% |
54,600 |
2024/7/25 |
1,373 |
1,377 |
1,344 |
1,350 |
-2.17% |
48,200 |
2024/7/24 |
1,412 |
1,416 |
1,380 |
1,380 |
-1.99% |
31,600 |
2024/7/23 |
1,414 |
1,427 |
1,400 |
1,408 |
+0.93% |
18,800 |
2024/7/22 |
1,400 |
1,408 |
1,385 |
1,395 |
-2.04% |
40,000 |
2024/7/19 |
1,429 |
1,430 |
1,405 |
1,424 |
+0.28% |
29,600 |
2024/7/18 |
1,464 |
1,464 |
1,420 |
1,420 |
-4.38% |
29,600 |
2024/7/17 |
1,458 |
1,494 |
1,445 |
1,485 |
+1.50% |
29,200 |
2024/7/16 |
1,434 |
1,480 |
1,434 |
1,463 |
+1.60% |
11,300 |
2024/7/12 |
1,431 |
1,445 |
1,420 |
1,440 |
+0.56% |
8,700 |
2024/7/11 |
1,437 |
1,447 |
1,428 |
1,432 |
+0.63% |
5,900 |
2024/7/10 |
1,441 |
1,471 |
1,417 |
1,423 |
-0.84% |
16,300 |
2024/7/9 |
1,438 |
1,452 |
1,423 |
1,435 |
+0.21% |
15,700 |
2024/7/8 |
1,457 |
1,457 |
1,417 |
1,432 |
-2.19% |
15,600 |
2024/7/5 |
1,517 |
1,517 |
1,458 |
1,464 |
-3.43% |
22,900 |
2024/7/4 |
1,533 |
1,533 |
1,509 |
1,516 |
-0.72% |
6,000 |
2024/7/3 |
1,529 |
1,529 |
1,506 |
1,527 |
+0.13% |
8,000 |
2024/7/2 |
1,549 |
1,549 |
1,512 |
1,525 |
-1.55% |
10,900 |
2024/7/1 |
1,579 |
1,579 |
1,525 |
1,549 |
-0.26% |
17,000 |
2024/6/28 |
1,555 |
1,572 |
1,525 |
1,553 |
+0.84% |
30,900 |
2024/6/27 |
1,526 |
1,540 |
1,515 |
1,540 |
+0.52% |
6,400 |
2024/6/26 |
1,540 |
1,540 |
1,525 |
1,532 |
-0.39% |
12,700 |
2024/6/25 |
1,512 |
1,545 |
1,512 |
1,538 |
+1.72% |
20,700 |
2024/6/24 |
1,490 |
1,514 |
1,490 |
1,512 |
+0.20% |
19,100 |
2024/6/21 |
1,509 |
1,519 |
1,500 |
1,509 |
+0.00% |
12,000 |
2024/6/20 |
1,506 |
1,519 |
1,485 |
1,509 |
-0.33% |
10,300 |
2024/6/19 |
1,497 |
1,524 |
1,497 |
1,514 |
+1.27% |
10,400 |
2024/6/18 |
1,508 |
1,514 |
1,488 |
1,495 |
-0.33% |
21,000 |
2024/6/17 |
1,470 |
1,514 |
1,466 |
1,500 |
+2.32% |
24,100 |
2024/6/14 |
1,454 |
1,481 |
1,454 |
1,466 |
+1.03% |
8,500 |
2024/6/13 |
1,480 |
1,481 |
1,451 |
1,451 |
-1.89% |
11,900 |
2024/6/12 |
1,479 |
1,491 |
1,472 |
1,479 |
-0.07% |
11,900 |
2024/6/11 |
1,471 |
1,496 |
1,471 |
1,480 |
+1.51% |
18,100 |
2024/6/10 |
1,440 |
1,470 |
1,440 |
1,458 |
+1.32% |
12,100 |
2024/6/7 |
1,425 |
1,446 |
1,425 |
1,439 |
+1.12% |
15,900 |
2024/6/6 |
1,436 |
1,440 |
1,416 |
1,423 |
+0.07% |
21,600 |
2024/6/5 |
1,440 |
1,440 |
1,420 |
1,422 |
-2.60% |
28,800 |
2024/6/4 |
1,473 |
1,479 |
1,460 |
1,460 |
-0.82% |
15,900 |
2024/6/3 |
1,484 |
1,493 |
1,469 |
1,472 |
-0.20% |
21,600 |
2024/5/31 |
1,471 |
1,495 |
1,467 |
1,475 |
+1.10% |
22,700 |
2024/5/30 |
1,457 |
1,459 |
1,426 |
1,459 |
+0.00% |
23,100 |
2024/5/29 |
1,461 |
1,487 |
1,459 |
1,459 |
+0.69% |
26,700 |
2024/5/28 |
1,468 |
1,468 |
1,442 |
1,449 |
-1.90% |
23,300 |
2024/5/27 |
1,447 |
1,477 |
1,441 |
1,477 |
+3.50% |
27,500 |
2024/5/24 |
1,425 |
1,449 |
1,425 |
1,427 |
-1.04% |
15,900 |
2024/5/23 |
1,429 |
1,450 |
1,403 |
1,442 |
+2.78% |
30,700 |
2024/5/22 |
1,419 |
1,426 |
1,398 |
1,403 |
-0.99% |
20,000 |
2024/5/21 |
1,443 |
1,443 |
1,404 |
1,417 |
-0.91% |
25,600 |
2024/5/20 |
1,385 |
1,440 |
1,385 |
1,430 |
+4.15% |
43,600 |
2024/5/17 |
1,362 |
1,389 |
1,355 |
1,373 |
+0.07% |
32,900 |
2024/5/16 |
1,418 |
1,419 |
1,370 |
1,372 |
-3.04% |
80,100 |
2024/5/15 |
1,429 |
1,438 |
1,413 |
1,415 |
-0.98% |
43,000 |
2024/5/14 |
1,461 |
1,461 |
1,419 |
1,429 |
-1.52% |
28,400 |
2024/5/13 |
1,432 |
1,459 |
1,416 |
1,451 |
+1.40% |
47,200 |
2024/5/10 |
1,462 |
1,463 |
1,413 |
1,431 |
-1.58% |
79,300 |
2024/5/9 |
1,459 |
1,473 |
1,404 |
1,454 |
-2.35% |
106,200 |
2024/5/8 |
1,450 |
1,575 |
1,434 |
1,489 |
+2.41% |
312,600 |
2024/5/7 |
1,428 |
1,454 |
1,412 |
1,454 |
+2.54% |
30,800 |
2024/5/2 |
1,436 |
1,453 |
1,403 |
1,418 |
-2.54% |
25,100 |
2024/5/1 |
1,440 |
1,465 |
1,435 |
1,455 |
-0.27% |
27,700 |
2024/4/30 |
1,434 |
1,474 |
1,403 |
1,459 |
+1.67% |
30,500 |
2024/4/26 |
1,469 |
1,469 |
1,430 |
1,435 |
-2.78% |
30,200 |
2024/4/25 |
1,529 |
1,529 |
1,476 |
1,476 |
-1.80% |
20,800 |
2024/4/24 |
1,495 |
1,545 |
1,493 |
1,503 |
+2.04% |
29,600 |
2024/4/23 |
1,476 |
1,485 |
1,450 |
1,473 |
+0.14% |
25,300 |
2024/4/22 |
1,515 |
1,531 |
1,450 |
1,471 |
-2.06% |
36,300 |
2024/4/19 |
1,570 |
1,581 |
1,475 |
1,502 |
-5.00% |
52,100 |
2024/4/18 |
1,589 |
1,612 |
1,570 |
1,581 |
-0.94% |
27,300 |
2024/4/17 |
1,613 |
1,644 |
1,595 |
1,596 |
-1.05% |
29,000 |
2024/4/16 |
1,630 |
1,665 |
1,601 |
1,613 |
-1.47% |
33,800 |
2024/4/15 |
1,645 |
1,665 |
1,615 |
1,637 |
-2.50% |
44,900 |
2024/4/12 |
1,607 |
1,700 |
1,597 |
1,679 |
+5.33% |
69,100 |
2024/4/11 |
1,599 |
1,646 |
1,587 |
1,594 |
-0.31% |
37,900 |
2024/4/10 |
1,584 |
1,607 |
1,562 |
1,599 |
+1.91% |
35,300 |
2024/4/9 |
1,540 |
1,585 |
1,533 |
1,569 |
+1.88% |
32,800 |
2024/4/8 |
1,526 |
1,556 |
1,525 |
1,540 |
+0.65% |
17,900 |
2024/4/5 |
1,550 |
1,561 |
1,520 |
1,530 |
-3.29% |
30,500 |
2024/4/4 |
1,540 |
1,583 |
1,500 |
1,582 |
+4.35% |
51,100 |
2024/4/3 |
1,488 |
1,548 |
1,475 |
1,516 |
+1.20% |
42,400 |
2024/4/2 |
1,580 |
1,580 |
1,489 |
1,498 |
-6.20% |
64,800 |
2024/4/1 |
1,662 |
1,662 |
1,580 |
1,597 |
-1.90% |
43,700 |
2024/3/29 |
1,610 |
1,645 |
1,544 |
1,628 |
+3.04% |
123,800 |
2024/3/28 |
1,600 |
1,650 |
1,575 |
1,580 |
-2.59% |
41,500 |
2024/3/27 |
1,634 |
1,646 |
1,622 |
1,622 |
+0.62% |
11,700 |
2024/3/26 |
1,600 |
1,638 |
1,588 |
1,612 |
+1.51% |
10,600 |
2024/3/25 |
1,596 |
1,608 |
1,576 |
1,588 |
-1.24% |
5,800 |
|