日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,184 |
1,198 |
1,178 |
1,192 |
+1.27% |
24,900 |
2024/9/18 |
1,186 |
1,193 |
1,161 |
1,177 |
-0.25% |
14,800 |
2024/9/17 |
1,164 |
1,188 |
1,164 |
1,180 |
+1.46% |
18,100 |
2024/9/13 |
1,175 |
1,175 |
1,160 |
1,163 |
-1.02% |
25,200 |
2024/9/12 |
1,182 |
1,195 |
1,160 |
1,175 |
+1.29% |
21,200 |
2024/9/11 |
1,161 |
1,164 |
1,154 |
1,160 |
-0.26% |
39,800 |
2024/9/10 |
1,169 |
1,179 |
1,159 |
1,163 |
-0.43% |
9,800 |
2024/9/9 |
1,161 |
1,188 |
1,160 |
1,168 |
-1.27% |
22,700 |
2024/9/6 |
1,179 |
1,203 |
1,179 |
1,183 |
+0.34% |
21,600 |
2024/9/5 |
1,164 |
1,186 |
1,160 |
1,179 |
+1.29% |
26,800 |
2024/9/4 |
1,165 |
1,188 |
1,150 |
1,164 |
-2.27% |
30,900 |
2024/9/3 |
1,173 |
1,192 |
1,173 |
1,191 |
+1.36% |
20,500 |
2024/9/2 |
1,186 |
1,194 |
1,161 |
1,175 |
-0.93% |
17,000 |
2024/8/30 |
1,174 |
1,189 |
1,170 |
1,186 |
+1.02% |
9,000 |
2024/8/29 |
1,176 |
1,179 |
1,165 |
1,174 |
-0.17% |
10,500 |
2024/8/28 |
1,177 |
1,183 |
1,166 |
1,176 |
-1.51% |
19,800 |
2024/8/27 |
1,177 |
1,203 |
1,175 |
1,194 |
+2.40% |
23,000 |
2024/8/26 |
1,184 |
1,186 |
1,163 |
1,166 |
-1.02% |
32,300 |
2024/8/23 |
1,163 |
1,181 |
1,163 |
1,178 |
+0.68% |
18,000 |
2024/8/22 |
1,161 |
1,176 |
1,149 |
1,170 |
+1.04% |
19,500 |
2024/8/21 |
1,132 |
1,158 |
1,132 |
1,158 |
+0.70% |
20,200 |
2024/8/20 |
1,148 |
1,156 |
1,132 |
1,150 |
+0.79% |
22,100 |
2024/8/19 |
1,167 |
1,178 |
1,135 |
1,141 |
-2.89% |
33,300 |
2024/8/16 |
1,138 |
1,175 |
1,134 |
1,175 |
+4.26% |
38,000 |
2024/8/15 |
1,141 |
1,155 |
1,122 |
1,127 |
-1.74% |
47,100 |
2024/8/14 |
1,174 |
1,174 |
1,128 |
1,147 |
+0.00% |
21,300 |
2024/8/13 |
1,152 |
1,181 |
1,140 |
1,147 |
+0.00% |
22,900 |
2024/8/9 |
1,199 |
1,237 |
1,114 |
1,147 |
-1.88% |
46,600 |
2024/8/8 |
1,124 |
1,207 |
1,113 |
1,169 |
+4.00% |
47,300 |
2024/8/7 |
1,107 |
1,171 |
1,084 |
1,124 |
-1.32% |
36,600 |
2024/8/6 |
1,240 |
1,240 |
1,085 |
1,139 |
+7.45% |
48,300 |
2024/8/5 |
1,120 |
1,130 |
1,021 |
1,060 |
-9.09% |
93,300 |
2024/8/2 |
1,254 |
1,254 |
1,166 |
1,166 |
-7.24% |
40,100 |
2024/8/1 |
1,309 |
1,309 |
1,257 |
1,257 |
-3.97% |
28,800 |
2024/7/31 |
1,279 |
1,309 |
1,252 |
1,309 |
+2.03% |
24,800 |
2024/7/30 |
1,291 |
1,299 |
1,267 |
1,283 |
-0.16% |
35,100 |
2024/7/29 |
1,245 |
1,290 |
1,244 |
1,285 |
+4.73% |
21,700 |
2024/7/26 |
1,262 |
1,262 |
1,225 |
1,227 |
-2.77% |
32,700 |
2024/7/25 |
1,262 |
1,272 |
1,240 |
1,262 |
+0.00% |
42,800 |
2024/7/24 |
1,268 |
1,280 |
1,259 |
1,262 |
-0.47% |
16,100 |
2024/7/23 |
1,261 |
1,283 |
1,261 |
1,268 |
+0.56% |
14,100 |
2024/7/22 |
1,287 |
1,288 |
1,258 |
1,261 |
-2.93% |
29,500 |
2024/7/19 |
1,313 |
1,318 |
1,285 |
1,299 |
-1.67% |
31,600 |
2024/7/18 |
1,342 |
1,382 |
1,316 |
1,321 |
-2.87% |
44,500 |
2024/7/17 |
1,278 |
1,367 |
1,276 |
1,360 |
+6.25% |
103,200 |
2024/7/16 |
1,190 |
1,283 |
1,190 |
1,280 |
+9.68% |
198,300 |
2024/7/12 |
1,165 |
1,180 |
1,160 |
1,167 |
+0.17% |
22,500 |
2024/7/11 |
1,151 |
1,165 |
1,139 |
1,165 |
+3.37% |
30,100 |
2024/7/10 |
1,153 |
1,153 |
1,125 |
1,127 |
-2.51% |
37,800 |
2024/7/9 |
1,165 |
1,165 |
1,146 |
1,156 |
+0.17% |
24,900 |
2024/7/8 |
1,157 |
1,173 |
1,153 |
1,154 |
-0.60% |
22,700 |
2024/7/5 |
1,168 |
1,168 |
1,143 |
1,161 |
-0.34% |
25,300 |
2024/7/4 |
1,161 |
1,167 |
1,151 |
1,165 |
-0.43% |
15,500 |
2024/7/3 |
1,165 |
1,170 |
1,150 |
1,170 |
+0.69% |
21,000 |
2024/7/2 |
1,177 |
1,181 |
1,162 |
1,162 |
-0.51% |
19,500 |
2024/7/1 |
1,190 |
1,200 |
1,167 |
1,168 |
-1.18% |
34,100 |
2024/6/28 |
1,182 |
1,182 |
1,164 |
1,182 |
+0.68% |
19,400 |
2024/6/27 |
1,187 |
1,191 |
1,165 |
1,174 |
+0.26% |
56,700 |
2024/6/26 |
1,195 |
1,199 |
1,164 |
1,171 |
-2.01% |
53,900 |
2024/6/25 |
1,183 |
1,195 |
1,180 |
1,195 |
+1.88% |
29,000 |
2024/6/24 |
1,172 |
1,189 |
1,168 |
1,173 |
+0.43% |
22,800 |
2024/6/21 |
1,187 |
1,193 |
1,165 |
1,168 |
-1.27% |
23,200 |
2024/6/20 |
1,180 |
1,196 |
1,173 |
1,183 |
+0.25% |
39,400 |
2024/6/19 |
1,164 |
1,180 |
1,163 |
1,180 |
+1.37% |
16,900 |
2024/6/18 |
1,154 |
1,170 |
1,154 |
1,164 |
+0.95% |
6,100 |
2024/6/17 |
1,160 |
1,160 |
1,140 |
1,153 |
-0.60% |
12,700 |
2024/6/14 |
1,144 |
1,165 |
1,141 |
1,160 |
+1.67% |
27,900 |
2024/6/13 |
1,159 |
1,159 |
1,141 |
1,141 |
-1.38% |
16,300 |
2024/6/12 |
1,157 |
1,161 |
1,151 |
1,157 |
+0.00% |
13,800 |
2024/6/11 |
1,172 |
1,172 |
1,157 |
1,157 |
-1.28% |
9,500 |
2024/6/10 |
1,165 |
1,175 |
1,164 |
1,172 |
+0.51% |
6,900 |
2024/6/7 |
1,169 |
1,169 |
1,150 |
1,166 |
+0.34% |
8,800 |
2024/6/6 |
1,174 |
1,177 |
1,162 |
1,162 |
-1.02% |
19,600 |
2024/6/5 |
1,168 |
1,180 |
1,164 |
1,174 |
-0.93% |
16,200 |
2024/6/4 |
1,180 |
1,185 |
1,172 |
1,185 |
+0.08% |
13,900 |
2024/6/3 |
1,185 |
1,185 |
1,175 |
1,184 |
+0.08% |
12,900 |
2024/5/31 |
1,182 |
1,183 |
1,163 |
1,183 |
+0.42% |
32,200 |
2024/5/30 |
1,159 |
1,178 |
1,159 |
1,178 |
+1.73% |
17,200 |
2024/5/29 |
1,178 |
1,178 |
1,158 |
1,158 |
-2.20% |
13,200 |
2024/5/28 |
1,187 |
1,187 |
1,170 |
1,184 |
+0.00% |
17,800 |
2024/5/27 |
1,163 |
1,184 |
1,163 |
1,184 |
+1.98% |
9,800 |
2024/5/24 |
1,155 |
1,169 |
1,146 |
1,161 |
+0.00% |
9,000 |
2024/5/23 |
1,160 |
1,167 |
1,150 |
1,161 |
-0.26% |
23,900 |
2024/5/22 |
1,159 |
1,170 |
1,135 |
1,164 |
+1.31% |
24,900 |
2024/5/21 |
1,171 |
1,176 |
1,149 |
1,149 |
-1.54% |
16,800 |
2024/5/20 |
1,155 |
1,180 |
1,154 |
1,167 |
+1.66% |
19,200 |
2024/5/17 |
1,144 |
1,156 |
1,141 |
1,148 |
+1.06% |
6,500 |
2024/5/16 |
1,163 |
1,163 |
1,123 |
1,136 |
-1.65% |
25,100 |
2024/5/15 |
1,169 |
1,187 |
1,142 |
1,155 |
-0.09% |
17,500 |
2024/5/14 |
1,180 |
1,184 |
1,137 |
1,156 |
-2.12% |
41,600 |
2024/5/13 |
1,130 |
1,188 |
1,121 |
1,181 |
+8.05% |
57,900 |
2024/5/10 |
1,119 |
1,119 |
1,088 |
1,093 |
-0.46% |
10,500 |
2024/5/9 |
1,081 |
1,110 |
1,081 |
1,098 |
+2.14% |
12,100 |
2024/5/8 |
1,072 |
1,091 |
1,072 |
1,075 |
-0.37% |
14,000 |
2024/5/7 |
1,077 |
1,086 |
1,076 |
1,079 |
+0.65% |
10,100 |
2024/5/2 |
1,067 |
1,080 |
1,067 |
1,072 |
+0.56% |
5,600 |
2024/5/1 |
1,050 |
1,079 |
1,050 |
1,066 |
-1.75% |
28,000 |
2024/4/30 |
1,088 |
1,090 |
1,076 |
1,085 |
+0.09% |
13,500 |
2024/4/26 |
1,061 |
1,087 |
1,061 |
1,084 |
+1.59% |
26,600 |
2024/4/25 |
1,065 |
1,077 |
1,065 |
1,067 |
-0.47% |
11,100 |
2024/4/24 |
1,075 |
1,082 |
1,070 |
1,072 |
+0.75% |
14,000 |
2024/4/23 |
1,068 |
1,071 |
1,063 |
1,064 |
-0.37% |
9,900 |
2024/4/22 |
1,067 |
1,071 |
1,066 |
1,068 |
+1.42% |
10,100 |
2024/4/19 |
1,066 |
1,066 |
1,045 |
1,053 |
-1.22% |
22,700 |
2024/4/18 |
1,055 |
1,066 |
1,054 |
1,066 |
+1.81% |
5,900 |
2024/4/17 |
1,054 |
1,056 |
1,042 |
1,047 |
-0.29% |
17,200 |
2024/4/16 |
1,052 |
1,061 |
1,050 |
1,050 |
-1.41% |
22,300 |
2024/4/15 |
1,055 |
1,066 |
1,055 |
1,065 |
+0.47% |
10,400 |
2024/4/12 |
1,065 |
1,070 |
1,060 |
1,060 |
+0.00% |
16,100 |
2024/4/11 |
1,057 |
1,066 |
1,056 |
1,060 |
-0.47% |
10,700 |
2024/4/10 |
1,052 |
1,065 |
1,052 |
1,065 |
+1.14% |
7,100 |
2024/4/9 |
1,052 |
1,057 |
1,049 |
1,053 |
+0.10% |
6,100 |
2024/4/8 |
1,051 |
1,054 |
1,045 |
1,052 |
+0.38% |
29,400 |
2024/4/5 |
1,034 |
1,053 |
1,026 |
1,048 |
+0.77% |
29,800 |
2024/4/4 |
1,040 |
1,052 |
1,037 |
1,040 |
+0.00% |
16,900 |
2024/4/3 |
1,049 |
1,049 |
1,030 |
1,040 |
-0.95% |
22,500 |
2024/4/2 |
1,054 |
1,066 |
1,042 |
1,050 |
-0.38% |
36,300 |
2024/4/1 |
1,075 |
1,075 |
1,051 |
1,054 |
-1.03% |
20,500 |
2024/3/29 |
1,055 |
1,065 |
1,054 |
1,065 |
+1.14% |
15,500 |
2024/3/28 |
1,057 |
1,069 |
1,042 |
1,053 |
-1.40% |
21,800 |
2024/3/27 |
1,069 |
1,077 |
1,064 |
1,068 |
+0.28% |
47,200 |
2024/3/26 |
1,060 |
1,069 |
1,048 |
1,065 |
+0.47% |
19,800 |
2024/3/25 |
1,054 |
1,065 |
1,051 |
1,060 |
+0.57% |
28,000 |
|