日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,439 |
1,544 |
1,437 |
1,527 |
+7.46% |
140,600 |
2024/9/18 |
1,419 |
1,437 |
1,402 |
1,421 |
+2.01% |
35,100 |
2024/9/17 |
1,390 |
1,419 |
1,376 |
1,393 |
+1.31% |
33,700 |
2024/9/13 |
1,363 |
1,407 |
1,363 |
1,375 |
+0.22% |
53,900 |
2024/9/12 |
1,323 |
1,382 |
1,323 |
1,372 |
+4.33% |
61,600 |
2024/9/11 |
1,382 |
1,402 |
1,305 |
1,315 |
-5.53% |
92,700 |
2024/9/10 |
1,419 |
1,422 |
1,392 |
1,392 |
+0.14% |
51,500 |
2024/9/9 |
1,372 |
1,402 |
1,356 |
1,390 |
-2.93% |
82,500 |
2024/9/6 |
1,427 |
1,486 |
1,427 |
1,432 |
+0.14% |
90,300 |
2024/9/5 |
1,389 |
1,457 |
1,387 |
1,430 |
+3.55% |
83,500 |
2024/9/4 |
1,406 |
1,426 |
1,376 |
1,381 |
-5.15% |
209,700 |
2024/9/3 |
1,375 |
1,456 |
1,337 |
1,456 |
+2.90% |
353,700 |
2024/9/2 |
1,445 |
1,464 |
1,404 |
1,415 |
-1.32% |
61,100 |
2024/8/30 |
1,382 |
1,438 |
1,382 |
1,434 |
+3.61% |
71,300 |
2024/8/29 |
1,402 |
1,437 |
1,380 |
1,384 |
-3.69% |
84,400 |
2024/8/28 |
1,417 |
1,437 |
1,407 |
1,437 |
+1.41% |
77,000 |
2024/8/27 |
1,402 |
1,430 |
1,386 |
1,417 |
+1.21% |
74,800 |
2024/8/26 |
1,345 |
1,412 |
1,345 |
1,400 |
+4.09% |
108,600 |
2024/8/23 |
1,326 |
1,345 |
1,306 |
1,345 |
+2.05% |
78,600 |
2024/8/22 |
1,297 |
1,328 |
1,293 |
1,318 |
+1.62% |
57,400 |
2024/8/21 |
1,315 |
1,335 |
1,290 |
1,297 |
-3.57% |
91,600 |
2024/8/20 |
1,374 |
1,382 |
1,339 |
1,345 |
-1.10% |
62,300 |
2024/8/19 |
1,334 |
1,396 |
1,332 |
1,360 |
+0.82% |
107,600 |
2024/8/16 |
1,383 |
1,383 |
1,320 |
1,349 |
+0.60% |
101,400 |
2024/8/15 |
1,319 |
1,362 |
1,313 |
1,341 |
+2.05% |
106,100 |
2024/8/14 |
1,247 |
1,356 |
1,246 |
1,314 |
+7.79% |
338,000 |
2024/8/13 |
1,177 |
1,220 |
1,176 |
1,219 |
+5.82% |
136,500 |
2024/8/9 |
1,127 |
1,172 |
1,118 |
1,152 |
+2.58% |
100,700 |
2024/8/8 |
1,106 |
1,166 |
1,095 |
1,123 |
-0.44% |
95,000 |
2024/8/7 |
1,095 |
1,155 |
1,083 |
1,128 |
+3.30% |
192,200 |
2024/8/6 |
1,062 |
1,104 |
1,030 |
1,092 |
+12.35% |
481,200 |
2024/8/5 |
1,152 |
1,176 |
960 |
972 |
-22.36% |
560,900 |
2024/8/2 |
1,295 |
1,326 |
1,252 |
1,252 |
-8.08% |
288,200 |
2024/8/1 |
1,467 |
1,467 |
1,356 |
1,362 |
-6.84% |
252,000 |
2024/7/31 |
1,472 |
1,472 |
1,434 |
1,462 |
-0.81% |
54,600 |
2024/7/30 |
1,470 |
1,479 |
1,450 |
1,474 |
+0.55% |
51,500 |
2024/7/29 |
1,455 |
1,489 |
1,439 |
1,466 |
+0.83% |
28,400 |
2024/7/26 |
1,465 |
1,488 |
1,451 |
1,454 |
+0.14% |
29,200 |
2024/7/25 |
1,446 |
1,469 |
1,440 |
1,452 |
-0.89% |
78,300 |
2024/7/24 |
1,488 |
1,504 |
1,462 |
1,465 |
-2.14% |
53,400 |
2024/7/23 |
1,488 |
1,529 |
1,481 |
1,497 |
+0.13% |
42,500 |
2024/7/22 |
1,511 |
1,522 |
1,481 |
1,495 |
-1.06% |
64,800 |
2024/7/19 |
1,530 |
1,535 |
1,490 |
1,511 |
-2.52% |
68,600 |
2024/7/18 |
1,560 |
1,580 |
1,530 |
1,550 |
-0.64% |
82,300 |
2024/7/17 |
1,468 |
1,560 |
1,468 |
1,560 |
+6.56% |
134,500 |
2024/7/16 |
1,499 |
1,506 |
1,459 |
1,464 |
-3.11% |
79,500 |
2024/7/12 |
1,420 |
1,515 |
1,420 |
1,511 |
+5.81% |
140,300 |
2024/7/11 |
1,418 |
1,440 |
1,411 |
1,428 |
+0.71% |
42,400 |
2024/7/10 |
1,417 |
1,425 |
1,407 |
1,418 |
-0.28% |
44,800 |
2024/7/9 |
1,444 |
1,446 |
1,406 |
1,422 |
-1.66% |
133,100 |
2024/7/8 |
1,458 |
1,469 |
1,445 |
1,446 |
-0.82% |
21,300 |
2024/7/5 |
1,473 |
1,473 |
1,439 |
1,458 |
-1.09% |
54,600 |
2024/7/4 |
1,473 |
1,513 |
1,470 |
1,474 |
+0.27% |
94,400 |
2024/7/3 |
1,438 |
1,475 |
1,427 |
1,470 |
+2.73% |
57,000 |
2024/7/2 |
1,422 |
1,441 |
1,411 |
1,431 |
+0.42% |
51,300 |
2024/7/1 |
1,459 |
1,465 |
1,423 |
1,425 |
-2.20% |
75,600 |
2024/6/28 |
1,466 |
1,474 |
1,441 |
1,457 |
-0.61% |
58,400 |
2024/6/27 |
1,452 |
1,480 |
1,450 |
1,466 |
+0.96% |
31,100 |
2024/6/26 |
1,441 |
1,463 |
1,421 |
1,452 |
+0.83% |
47,100 |
2024/6/25 |
1,431 |
1,454 |
1,419 |
1,440 |
+0.42% |
80,300 |
2024/6/24 |
1,465 |
1,465 |
1,422 |
1,434 |
-3.11% |
174,300 |
2024/6/21 |
1,477 |
1,506 |
1,465 |
1,480 |
+1.02% |
42,600 |
2024/6/20 |
1,450 |
1,474 |
1,442 |
1,465 |
+0.27% |
41,500 |
2024/6/19 |
1,464 |
1,482 |
1,445 |
1,461 |
-0.75% |
59,100 |
2024/6/18 |
1,498 |
1,508 |
1,467 |
1,472 |
-2.13% |
44,600 |
2024/6/17 |
1,494 |
1,504 |
1,460 |
1,504 |
+0.67% |
41,600 |
2024/6/14 |
1,461 |
1,501 |
1,460 |
1,494 |
+0.74% |
35,600 |
2024/6/13 |
1,525 |
1,549 |
1,483 |
1,483 |
-1.92% |
51,300 |
2024/6/12 |
1,530 |
1,545 |
1,510 |
1,512 |
-0.53% |
24,800 |
2024/6/11 |
1,527 |
1,558 |
1,520 |
1,520 |
-0.52% |
46,700 |
2024/6/10 |
1,548 |
1,554 |
1,511 |
1,528 |
+0.39% |
31,300 |
2024/6/7 |
1,506 |
1,536 |
1,501 |
1,522 |
+1.06% |
43,400 |
2024/6/6 |
1,548 |
1,550 |
1,494 |
1,506 |
-1.83% |
67,400 |
2024/6/5 |
1,496 |
1,535 |
1,490 |
1,534 |
+2.68% |
65,100 |
2024/6/4 |
1,453 |
1,495 |
1,445 |
1,494 |
+3.82% |
51,800 |
2024/6/3 |
1,497 |
1,497 |
1,436 |
1,439 |
-3.29% |
58,000 |
2024/5/31 |
1,459 |
1,500 |
1,456 |
1,488 |
+1.64% |
33,600 |
2024/5/30 |
1,430 |
1,467 |
1,422 |
1,464 |
+0.69% |
38,100 |
2024/5/29 |
1,476 |
1,478 |
1,440 |
1,454 |
-0.95% |
34,300 |
2024/5/28 |
1,435 |
1,495 |
1,435 |
1,468 |
+1.73% |
41,600 |
2024/5/27 |
1,423 |
1,450 |
1,400 |
1,443 |
+2.27% |
38,600 |
2024/5/24 |
1,405 |
1,430 |
1,394 |
1,411 |
-1.12% |
57,900 |
2024/5/23 |
1,465 |
1,465 |
1,420 |
1,427 |
-1.25% |
46,000 |
2024/5/22 |
1,493 |
1,503 |
1,445 |
1,445 |
-2.69% |
56,300 |
2024/5/21 |
1,504 |
1,505 |
1,475 |
1,485 |
+0.00% |
43,400 |
2024/5/20 |
1,484 |
1,525 |
1,479 |
1,485 |
-0.13% |
59,100 |
2024/5/17 |
1,504 |
1,508 |
1,476 |
1,487 |
-2.04% |
53,600 |
2024/5/16 |
1,539 |
1,558 |
1,487 |
1,518 |
+0.13% |
51,300 |
2024/5/15 |
1,580 |
1,580 |
1,500 |
1,516 |
-2.70% |
78,200 |
2024/5/14 |
1,485 |
1,575 |
1,485 |
1,558 |
+4.92% |
87,700 |
2024/5/13 |
1,450 |
1,560 |
1,432 |
1,485 |
-5.29% |
279,600 |
2024/5/10 |
1,557 |
1,592 |
1,546 |
1,568 |
+2.62% |
123,700 |
2024/5/9 |
1,534 |
1,562 |
1,504 |
1,528 |
-2.11% |
103,200 |
2024/5/8 |
1,506 |
1,580 |
1,506 |
1,561 |
+4.62% |
165,600 |
2024/5/7 |
1,457 |
1,501 |
1,457 |
1,492 |
+3.83% |
77,400 |
2024/5/2 |
1,424 |
1,444 |
1,402 |
1,437 |
+1.13% |
106,600 |
2024/5/1 |
1,425 |
1,438 |
1,406 |
1,421 |
-0.84% |
67,400 |
2024/4/30 |
1,440 |
1,450 |
1,420 |
1,433 |
+0.00% |
72,900 |
2024/4/26 |
1,444 |
1,453 |
1,427 |
1,433 |
-0.90% |
59,100 |
2024/4/25 |
1,473 |
1,486 |
1,446 |
1,446 |
-2.82% |
81,300 |
2024/4/24 |
1,500 |
1,513 |
1,480 |
1,488 |
-0.27% |
85,900 |
2024/4/23 |
1,506 |
1,525 |
1,483 |
1,492 |
-1.39% |
68,700 |
2024/4/22 |
1,474 |
1,513 |
1,460 |
1,513 |
+3.14% |
87,500 |
2024/4/19 |
1,484 |
1,495 |
1,447 |
1,467 |
-2.46% |
138,700 |
2024/4/18 |
1,485 |
1,542 |
1,478 |
1,504 |
+0.53% |
69,500 |
2024/4/17 |
1,515 |
1,521 |
1,469 |
1,496 |
-1.19% |
160,500 |
2024/4/16 |
1,550 |
1,550 |
1,506 |
1,514 |
-3.57% |
79,200 |
2024/4/15 |
1,540 |
1,594 |
1,538 |
1,570 |
+0.45% |
46,200 |
2024/4/12 |
1,520 |
1,571 |
1,519 |
1,563 |
+2.16% |
82,600 |
2024/4/11 |
1,522 |
1,536 |
1,494 |
1,530 |
-1.03% |
107,000 |
2024/4/10 |
1,545 |
1,575 |
1,535 |
1,546 |
+0.59% |
80,800 |
2024/4/9 |
1,510 |
1,544 |
1,499 |
1,537 |
+1.59% |
67,500 |
2024/4/8 |
1,532 |
1,534 |
1,496 |
1,513 |
-1.43% |
87,400 |
2024/4/5 |
1,530 |
1,544 |
1,516 |
1,535 |
-1.73% |
117,100 |
2024/4/4 |
1,560 |
1,576 |
1,536 |
1,562 |
+2.02% |
177,200 |
2024/4/3 |
1,550 |
1,558 |
1,522 |
1,531 |
-4.19% |
245,500 |
2024/4/2 |
1,610 |
1,625 |
1,598 |
1,598 |
-1.90% |
140,900 |
2024/4/1 |
1,662 |
1,669 |
1,617 |
1,629 |
-1.57% |
131,500 |
2024/3/29 |
1,631 |
1,667 |
1,622 |
1,655 |
+1.47% |
92,600 |
2024/3/28 |
1,638 |
1,674 |
1,614 |
1,631 |
-0.43% |
89,500 |
2024/3/27 |
1,655 |
1,661 |
1,630 |
1,638 |
-1.27% |
147,700 |
2024/3/26 |
1,699 |
1,710 |
1,656 |
1,659 |
-2.81% |
163,600 |
2024/3/25 |
1,700 |
1,748 |
1,698 |
1,707 |
-1.33% |
149,200 |
|