日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,760 |
1,765 |
1,748 |
1,761 |
+0.06% |
18,900 |
2024/9/18 |
1,771 |
1,771 |
1,743 |
1,760 |
-0.62% |
21,900 |
2024/9/17 |
1,788 |
1,788 |
1,741 |
1,771 |
-0.67% |
32,100 |
2024/9/13 |
1,791 |
1,791 |
1,767 |
1,783 |
-0.89% |
23,700 |
2024/9/12 |
1,775 |
1,804 |
1,775 |
1,799 |
+1.52% |
21,000 |
2024/9/11 |
1,803 |
1,803 |
1,770 |
1,772 |
-1.72% |
28,600 |
2024/9/10 |
1,815 |
1,819 |
1,803 |
1,803 |
-0.66% |
11,800 |
2024/9/9 |
1,816 |
1,827 |
1,803 |
1,815 |
-0.27% |
13,600 |
2024/9/6 |
1,834 |
1,846 |
1,816 |
1,820 |
-0.16% |
15,200 |
2024/9/5 |
1,826 |
1,841 |
1,815 |
1,823 |
-0.65% |
19,000 |
2024/9/4 |
1,860 |
1,860 |
1,834 |
1,835 |
-1.50% |
20,700 |
2024/9/3 |
1,872 |
1,873 |
1,853 |
1,863 |
-0.37% |
11,900 |
2024/9/2 |
1,887 |
1,888 |
1,852 |
1,870 |
-0.95% |
15,700 |
2024/8/30 |
1,887 |
1,897 |
1,878 |
1,888 |
+0.11% |
8,100 |
2024/8/29 |
1,888 |
1,898 |
1,875 |
1,886 |
-0.05% |
8,400 |
2024/8/28 |
1,898 |
1,898 |
1,875 |
1,887 |
-0.58% |
9,300 |
2024/8/27 |
1,882 |
1,901 |
1,882 |
1,898 |
+0.74% |
10,400 |
2024/8/26 |
1,891 |
1,903 |
1,881 |
1,884 |
-0.32% |
13,800 |
2024/8/23 |
1,929 |
1,929 |
1,890 |
1,890 |
-0.94% |
11,000 |
2024/8/22 |
1,918 |
1,924 |
1,901 |
1,908 |
-0.10% |
6,800 |
2024/8/21 |
1,925 |
1,945 |
1,910 |
1,910 |
-1.85% |
10,200 |
2024/8/20 |
1,906 |
1,946 |
1,891 |
1,946 |
+2.21% |
12,500 |
2024/8/19 |
1,904 |
1,917 |
1,895 |
1,904 |
-0.78% |
7,000 |
2024/8/16 |
1,918 |
1,919 |
1,900 |
1,919 |
+0.47% |
4,600 |
2024/8/15 |
1,906 |
1,910 |
1,889 |
1,910 |
+0.26% |
6,600 |
2024/8/14 |
1,892 |
1,905 |
1,879 |
1,905 |
+0.69% |
3,600 |
2024/8/13 |
1,865 |
1,900 |
1,865 |
1,892 |
+1.72% |
7,200 |
2024/8/9 |
1,931 |
1,931 |
1,859 |
1,860 |
-1.64% |
15,700 |
2024/8/8 |
1,880 |
1,937 |
1,880 |
1,891 |
-0.37% |
8,100 |
2024/8/7 |
1,882 |
1,939 |
1,875 |
1,898 |
-0.05% |
7,300 |
2024/8/6 |
1,830 |
1,929 |
1,830 |
1,899 |
+3.83% |
20,100 |
2024/8/5 |
1,900 |
1,919 |
1,820 |
1,829 |
-4.84% |
24,800 |
2024/8/2 |
1,977 |
1,983 |
1,920 |
1,922 |
-2.93% |
23,400 |
2024/8/1 |
2,015 |
2,015 |
1,978 |
1,980 |
-1.15% |
16,800 |
2024/7/31 |
1,991 |
2,003 |
1,987 |
2,003 |
+0.50% |
8,500 |
2024/7/30 |
1,998 |
1,998 |
1,978 |
1,993 |
-0.15% |
15,800 |
2024/7/29 |
1,995 |
2,005 |
1,982 |
1,996 |
-0.40% |
16,400 |
2024/7/26 |
2,011 |
2,028 |
2,004 |
2,004 |
-1.04% |
10,000 |
2024/7/25 |
2,045 |
2,067 |
2,023 |
2,025 |
-0.98% |
13,900 |
2024/7/24 |
2,068 |
2,086 |
2,037 |
2,045 |
-1.26% |
10,300 |
2024/7/23 |
2,075 |
2,088 |
2,067 |
2,071 |
+0.24% |
7,000 |
2024/7/22 |
2,064 |
2,083 |
2,064 |
2,066 |
+0.10% |
15,200 |
2024/7/19 |
2,083 |
2,094 |
2,064 |
2,064 |
-0.58% |
8,700 |
2024/7/18 |
2,064 |
2,087 |
2,052 |
2,076 |
+0.34% |
11,800 |
2024/7/17 |
2,028 |
2,069 |
2,028 |
2,069 |
+2.07% |
12,100 |
2024/7/16 |
2,033 |
2,038 |
2,016 |
2,027 |
+0.55% |
4,200 |
2024/7/12 |
2,018 |
2,033 |
2,016 |
2,016 |
+0.10% |
6,000 |
2024/7/11 |
2,023 |
2,023 |
2,005 |
2,014 |
+0.20% |
8,700 |
2024/7/10 |
2,033 |
2,033 |
2,004 |
2,010 |
-1.13% |
12,900 |
2024/7/9 |
2,033 |
2,039 |
2,016 |
2,033 |
+0.35% |
9,800 |
2024/7/8 |
2,030 |
2,041 |
2,008 |
2,026 |
-0.10% |
9,200 |
2024/7/5 |
2,033 |
2,037 |
2,015 |
2,028 |
-0.93% |
5,200 |
2024/7/4 |
2,036 |
2,047 |
2,015 |
2,047 |
+0.84% |
12,000 |
2024/7/3 |
2,008 |
2,030 |
2,006 |
2,030 |
+0.74% |
11,000 |
2024/7/2 |
2,030 |
2,030 |
2,003 |
2,015 |
+0.20% |
14,700 |
2024/7/1 |
2,023 |
2,029 |
2,000 |
2,011 |
-0.30% |
9,800 |
2024/6/28 |
2,028 |
2,028 |
2,006 |
2,017 |
-0.35% |
8,200 |
2024/6/27 |
2,010 |
2,024 |
1,998 |
2,024 |
+0.80% |
13,900 |
2024/6/26 |
1,986 |
2,008 |
1,986 |
2,008 |
+0.50% |
10,800 |
2024/6/25 |
1,995 |
2,005 |
1,987 |
1,998 |
+0.96% |
11,200 |
2024/6/24 |
1,970 |
1,995 |
1,960 |
1,979 |
+0.51% |
11,000 |
2024/6/21 |
1,976 |
1,997 |
1,966 |
1,969 |
-0.35% |
6,600 |
2024/6/20 |
1,997 |
2,007 |
1,965 |
1,976 |
-0.85% |
15,300 |
2024/6/19 |
1,956 |
1,993 |
1,951 |
1,993 |
+1.84% |
7,200 |
2024/6/18 |
1,958 |
1,963 |
1,943 |
1,957 |
+0.51% |
5,100 |
2024/6/17 |
1,960 |
1,960 |
1,935 |
1,947 |
-0.66% |
6,700 |
2024/6/14 |
1,932 |
1,973 |
1,932 |
1,960 |
+0.98% |
17,900 |
2024/6/13 |
1,950 |
1,970 |
1,941 |
1,941 |
-0.46% |
5,200 |
2024/6/12 |
1,950 |
1,965 |
1,941 |
1,950 |
+0.00% |
6,800 |
2024/6/11 |
1,959 |
1,959 |
1,942 |
1,950 |
-0.46% |
4,800 |
2024/6/10 |
1,959 |
1,969 |
1,939 |
1,959 |
+0.98% |
12,300 |
2024/6/7 |
1,935 |
1,943 |
1,935 |
1,940 |
+0.00% |
4,500 |
2024/6/6 |
1,954 |
1,967 |
1,930 |
1,940 |
-0.72% |
7,900 |
2024/6/5 |
1,978 |
1,978 |
1,954 |
1,954 |
-0.36% |
4,300 |
2024/6/4 |
1,974 |
1,974 |
1,960 |
1,961 |
-0.66% |
5,500 |
2024/6/3 |
1,977 |
1,977 |
1,953 |
1,974 |
-0.15% |
7,400 |
2024/5/31 |
1,953 |
1,977 |
1,935 |
1,977 |
+2.33% |
7,900 |
2024/5/30 |
1,919 |
1,946 |
1,912 |
1,932 |
+0.00% |
15,100 |
2024/5/29 |
1,955 |
1,955 |
1,920 |
1,932 |
-1.18% |
13,200 |
2024/5/28 |
1,973 |
1,973 |
1,955 |
1,955 |
-0.91% |
11,600 |
2024/5/27 |
1,994 |
1,999 |
1,973 |
1,973 |
+0.00% |
7,800 |
2024/5/24 |
1,987 |
1,987 |
1,960 |
1,973 |
-0.40% |
8,900 |
2024/5/23 |
2,007 |
2,007 |
1,981 |
1,981 |
-1.49% |
12,000 |
2024/5/22 |
2,030 |
2,033 |
2,001 |
2,011 |
-0.84% |
30,300 |
2024/5/21 |
2,029 |
2,034 |
2,011 |
2,028 |
+0.50% |
10,000 |
2024/5/20 |
1,967 |
2,018 |
1,966 |
2,018 |
+2.64% |
14,600 |
2024/5/17 |
1,974 |
1,984 |
1,960 |
1,966 |
-0.51% |
9,600 |
2024/5/16 |
2,002 |
2,002 |
1,976 |
1,976 |
-0.95% |
10,500 |
2024/5/15 |
2,003 |
2,003 |
1,980 |
1,995 |
-0.40% |
10,400 |
2024/5/14 |
2,009 |
2,011 |
1,995 |
2,003 |
-0.30% |
9,200 |
2024/5/13 |
2,022 |
2,029 |
2,002 |
2,009 |
+0.00% |
10,200 |
2024/5/10 |
2,010 |
2,020 |
2,003 |
2,009 |
-0.05% |
6,900 |
2024/5/9 |
2,004 |
2,020 |
2,004 |
2,010 |
-0.05% |
9,000 |
2024/5/8 |
2,046 |
2,048 |
1,995 |
2,011 |
-1.03% |
12,400 |
2024/5/7 |
2,060 |
2,060 |
2,020 |
2,032 |
-0.64% |
7,400 |
2024/5/2 |
2,058 |
2,058 |
2,023 |
2,045 |
-0.05% |
4,400 |
2024/5/1 |
2,060 |
2,060 |
2,041 |
2,046 |
-0.82% |
3,300 |
2024/4/30 |
2,010 |
2,063 |
2,006 |
2,063 |
+2.28% |
17,700 |
2024/4/26 |
2,026 |
2,032 |
2,003 |
2,017 |
-0.30% |
8,600 |
2024/4/25 |
2,041 |
2,041 |
2,015 |
2,023 |
-0.44% |
39,000 |
2024/4/24 |
2,045 |
2,045 |
2,026 |
2,032 |
-0.34% |
7,800 |
2024/4/23 |
2,036 |
2,041 |
2,017 |
2,039 |
+0.94% |
5,700 |
2024/4/22 |
2,005 |
2,034 |
2,005 |
2,020 |
+0.85% |
10,400 |
2024/4/19 |
2,027 |
2,027 |
1,996 |
2,003 |
-1.18% |
15,200 |
2024/4/18 |
2,019 |
2,035 |
2,019 |
2,027 |
+0.25% |
2,000 |
2024/4/17 |
2,042 |
2,042 |
2,012 |
2,022 |
+0.00% |
12,600 |
2024/4/16 |
2,042 |
2,042 |
2,020 |
2,022 |
-1.27% |
12,000 |
2024/4/15 |
2,060 |
2,060 |
2,042 |
2,048 |
-0.63% |
5,400 |
2024/4/12 |
2,067 |
2,071 |
2,059 |
2,061 |
-0.24% |
5,900 |
2024/4/11 |
2,069 |
2,069 |
2,049 |
2,066 |
-0.43% |
3,900 |
2024/4/10 |
2,085 |
2,085 |
2,054 |
2,075 |
+0.24% |
6,300 |
2024/4/9 |
2,061 |
2,076 |
2,051 |
2,070 |
+0.39% |
6,900 |
2024/4/8 |
2,058 |
2,070 |
2,044 |
2,062 |
+0.88% |
10,700 |
2024/4/5 |
2,031 |
2,047 |
2,029 |
2,044 |
-0.15% |
6,200 |
2024/4/4 |
2,037 |
2,058 |
2,028 |
2,047 |
+0.05% |
11,400 |
2024/4/3 |
2,032 |
2,054 |
2,022 |
2,046 |
+0.44% |
12,300 |
2024/4/2 |
2,057 |
2,061 |
2,037 |
2,037 |
-1.21% |
18,500 |
2024/4/1 |
2,090 |
2,110 |
2,060 |
2,062 |
-0.67% |
11,400 |
2024/3/29 |
2,069 |
2,090 |
2,053 |
2,076 |
+0.34% |
15,300 |
2024/3/28 |
2,168 |
2,168 |
2,053 |
2,069 |
-5.22% |
39,800 |
2024/3/27 |
2,172 |
2,198 |
2,168 |
2,183 |
+0.55% |
35,900 |
2024/3/26 |
2,153 |
2,174 |
2,153 |
2,171 |
+0.56% |
11,500 |
2024/3/25 |
2,163 |
2,165 |
2,135 |
2,159 |
-0.14% |
18,700 |
|