日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,164 |
1,175 |
1,161 |
1,166 |
-0.60% |
6,200 |
2024/9/18 |
1,179 |
1,183 |
1,173 |
1,173 |
-0.34% |
1,700 |
2024/9/17 |
1,170 |
1,180 |
1,130 |
1,177 |
+1.38% |
6,100 |
2024/9/13 |
1,170 |
1,170 |
1,151 |
1,161 |
-0.60% |
5,900 |
2024/9/12 |
1,165 |
1,170 |
1,160 |
1,168 |
+1.13% |
5,100 |
2024/9/11 |
1,190 |
1,198 |
1,151 |
1,155 |
-3.35% |
13,600 |
2024/9/10 |
1,196 |
1,200 |
1,180 |
1,195 |
+1.27% |
3,300 |
2024/9/9 |
1,163 |
1,189 |
1,163 |
1,180 |
+0.00% |
2,200 |
2024/9/6 |
1,198 |
1,198 |
1,180 |
1,180 |
-1.09% |
2,700 |
2024/9/5 |
1,197 |
1,204 |
1,180 |
1,193 |
-0.58% |
5,700 |
2024/9/4 |
1,203 |
1,203 |
1,191 |
1,200 |
-0.41% |
5,800 |
2024/9/3 |
1,188 |
1,215 |
1,188 |
1,205 |
+1.43% |
11,700 |
2024/9/2 |
1,203 |
1,205 |
1,188 |
1,188 |
-1.25% |
5,700 |
2024/8/30 |
1,210 |
1,211 |
1,193 |
1,203 |
-0.66% |
6,000 |
2024/8/29 |
1,210 |
1,219 |
1,210 |
1,211 |
+0.08% |
4,200 |
2024/8/28 |
1,227 |
1,227 |
1,206 |
1,210 |
-1.47% |
4,900 |
2024/8/27 |
1,220 |
1,228 |
1,215 |
1,228 |
+0.66% |
4,100 |
2024/8/26 |
1,220 |
1,220 |
1,202 |
1,220 |
+0.00% |
5,600 |
2024/8/23 |
1,218 |
1,225 |
1,198 |
1,220 |
+1.92% |
5,200 |
2024/8/22 |
1,195 |
1,200 |
1,195 |
1,197 |
+0.17% |
4,100 |
2024/8/21 |
1,212 |
1,226 |
1,193 |
1,195 |
-1.32% |
4,300 |
2024/8/20 |
1,205 |
1,232 |
1,175 |
1,211 |
+4.13% |
2,600 |
2024/8/19 |
1,201 |
1,206 |
1,163 |
1,163 |
-3.16% |
9,900 |
2024/8/16 |
1,172 |
1,222 |
1,172 |
1,201 |
+2.65% |
12,100 |
2024/8/15 |
1,161 |
1,171 |
1,157 |
1,170 |
+3.08% |
10,200 |
2024/8/14 |
1,115 |
1,179 |
1,115 |
1,135 |
+1.79% |
7,600 |
2024/8/13 |
1,080 |
1,125 |
1,077 |
1,115 |
-0.89% |
12,400 |
2024/8/9 |
1,111 |
1,149 |
1,094 |
1,125 |
+3.12% |
7,800 |
2024/8/8 |
1,078 |
1,124 |
1,075 |
1,091 |
+1.02% |
9,000 |
2024/8/7 |
1,030 |
1,095 |
1,023 |
1,080 |
+1.89% |
42,500 |
2024/8/6 |
1,100 |
1,149 |
1,055 |
1,060 |
+3.11% |
11,600 |
2024/8/5 |
1,169 |
1,199 |
977 |
1,028 |
-16.22% |
64,400 |
2024/8/2 |
1,260 |
1,260 |
1,181 |
1,227 |
-2.62% |
28,700 |
2024/8/1 |
1,288 |
1,288 |
1,251 |
1,260 |
-2.33% |
11,400 |
2024/7/31 |
1,292 |
1,295 |
1,284 |
1,290 |
-0.15% |
6,600 |
2024/7/30 |
1,286 |
1,293 |
1,281 |
1,292 |
+0.16% |
10,600 |
2024/7/29 |
1,291 |
1,297 |
1,281 |
1,290 |
-0.08% |
2,800 |
2024/7/26 |
1,280 |
1,299 |
1,280 |
1,291 |
+1.02% |
5,000 |
2024/7/25 |
1,274 |
1,286 |
1,263 |
1,278 |
-0.31% |
14,400 |
2024/7/24 |
1,305 |
1,307 |
1,281 |
1,282 |
-1.76% |
9,800 |
2024/7/23 |
1,308 |
1,313 |
1,298 |
1,305 |
-0.23% |
7,700 |
2024/7/22 |
1,313 |
1,313 |
1,300 |
1,308 |
-0.38% |
7,800 |
2024/7/19 |
1,317 |
1,317 |
1,306 |
1,313 |
+0.38% |
3,900 |
2024/7/18 |
1,307 |
1,324 |
1,307 |
1,308 |
+0.08% |
6,300 |
2024/7/17 |
1,321 |
1,321 |
1,307 |
1,307 |
-0.53% |
4,800 |
2024/7/16 |
1,314 |
1,314 |
1,306 |
1,314 |
+0.00% |
3,900 |
2024/7/12 |
1,319 |
1,326 |
1,309 |
1,314 |
-0.45% |
7,800 |
2024/7/11 |
1,310 |
1,320 |
1,304 |
1,320 |
+0.61% |
7,400 |
2024/7/10 |
1,312 |
1,312 |
1,295 |
1,312 |
+0.00% |
12,000 |
2024/7/9 |
1,327 |
1,327 |
1,312 |
1,312 |
-0.61% |
2,400 |
2024/7/8 |
1,310 |
1,329 |
1,310 |
1,320 |
+0.76% |
4,400 |
2024/7/5 |
1,322 |
1,323 |
1,310 |
1,310 |
-0.91% |
4,700 |
2024/7/4 |
1,338 |
1,339 |
1,310 |
1,322 |
-0.75% |
5,600 |
2024/7/3 |
1,320 |
1,332 |
1,313 |
1,332 |
+0.76% |
7,900 |
2024/7/2 |
1,312 |
1,323 |
1,312 |
1,322 |
+0.69% |
6,700 |
2024/7/1 |
1,310 |
1,317 |
1,302 |
1,313 |
+0.61% |
3,500 |
2024/6/28 |
1,307 |
1,321 |
1,305 |
1,305 |
-0.08% |
9,100 |
2024/6/27 |
1,324 |
1,324 |
1,306 |
1,306 |
-0.15% |
5,500 |
2024/6/26 |
1,310 |
1,317 |
1,300 |
1,308 |
+0.15% |
11,900 |
2024/6/25 |
1,291 |
1,327 |
1,290 |
1,306 |
+1.87% |
6,500 |
2024/6/24 |
1,290 |
1,303 |
1,281 |
1,282 |
-0.70% |
11,200 |
2024/6/21 |
1,299 |
1,300 |
1,282 |
1,291 |
-0.15% |
6,400 |
2024/6/20 |
1,296 |
1,302 |
1,288 |
1,293 |
+0.47% |
3,900 |
2024/6/19 |
1,290 |
1,309 |
1,282 |
1,287 |
+0.23% |
8,500 |
2024/6/18 |
1,296 |
1,299 |
1,284 |
1,284 |
-0.39% |
5,000 |
2024/6/17 |
1,291 |
1,303 |
1,283 |
1,289 |
-0.46% |
2,600 |
2024/6/14 |
1,277 |
1,307 |
1,277 |
1,295 |
-0.92% |
6,900 |
2024/6/13 |
1,300 |
1,311 |
1,292 |
1,307 |
+1.55% |
4,000 |
2024/6/12 |
1,323 |
1,345 |
1,286 |
1,287 |
-3.74% |
15,200 |
2024/6/11 |
1,315 |
1,350 |
1,314 |
1,337 |
+1.75% |
22,300 |
2024/6/10 |
1,280 |
1,315 |
1,268 |
1,314 |
+2.26% |
10,600 |
2024/6/7 |
1,260 |
1,290 |
1,260 |
1,285 |
+1.02% |
11,200 |
2024/6/6 |
1,264 |
1,276 |
1,260 |
1,272 |
+0.32% |
14,500 |
2024/6/5 |
1,268 |
1,295 |
1,266 |
1,268 |
-2.31% |
17,900 |
2024/6/4 |
1,287 |
1,299 |
1,287 |
1,298 |
+1.33% |
4,300 |
2024/6/3 |
1,290 |
1,298 |
1,278 |
1,281 |
-0.16% |
10,600 |
2024/5/31 |
1,260 |
1,292 |
1,260 |
1,283 |
+2.39% |
13,600 |
2024/5/30 |
1,257 |
1,276 |
1,251 |
1,253 |
-1.65% |
24,300 |
2024/5/29 |
1,287 |
1,303 |
1,264 |
1,274 |
-0.78% |
17,300 |
2024/5/28 |
1,292 |
1,294 |
1,271 |
1,284 |
-0.23% |
14,100 |
2024/5/27 |
1,297 |
1,297 |
1,262 |
1,287 |
-0.23% |
16,500 |
2024/5/24 |
1,255 |
1,297 |
1,255 |
1,290 |
+1.98% |
20,700 |
2024/5/23 |
1,295 |
1,298 |
1,255 |
1,265 |
-2.32% |
40,000 |
2024/5/22 |
1,317 |
1,318 |
1,287 |
1,295 |
-1.67% |
41,300 |
2024/5/21 |
1,316 |
1,330 |
1,311 |
1,317 |
+0.23% |
13,900 |
2024/5/20 |
1,326 |
1,329 |
1,308 |
1,314 |
-0.83% |
31,200 |
2024/5/17 |
1,335 |
1,340 |
1,307 |
1,325 |
-0.75% |
38,400 |
2024/5/16 |
1,318 |
1,338 |
1,315 |
1,335 |
+1.83% |
33,700 |
2024/5/15 |
1,350 |
1,351 |
1,310 |
1,311 |
-2.60% |
65,000 |
2024/5/14 |
1,415 |
1,436 |
1,333 |
1,346 |
-8.25% |
88,800 |
2024/5/13 |
1,425 |
1,467 |
1,425 |
1,467 |
+3.02% |
23,600 |
2024/5/10 |
1,425 |
1,440 |
1,422 |
1,424 |
-0.07% |
8,800 |
2024/5/9 |
1,449 |
1,449 |
1,423 |
1,425 |
-0.35% |
9,900 |
2024/5/8 |
1,431 |
1,448 |
1,430 |
1,430 |
-0.90% |
10,400 |
2024/5/7 |
1,434 |
1,443 |
1,423 |
1,443 |
+1.26% |
7,700 |
2024/5/2 |
1,438 |
1,438 |
1,422 |
1,425 |
-0.63% |
5,700 |
2024/5/1 |
1,433 |
1,441 |
1,410 |
1,434 |
+0.28% |
13,100 |
2024/4/30 |
1,410 |
1,430 |
1,400 |
1,430 |
+2.29% |
14,300 |
2024/4/26 |
1,408 |
1,408 |
1,396 |
1,398 |
-0.50% |
6,300 |
2024/4/25 |
1,396 |
1,406 |
1,390 |
1,405 |
+0.64% |
5,000 |
2024/4/24 |
1,390 |
1,411 |
1,390 |
1,396 |
+0.43% |
7,800 |
2024/4/23 |
1,389 |
1,395 |
1,389 |
1,390 |
+0.00% |
3,700 |
2024/4/22 |
1,364 |
1,391 |
1,364 |
1,390 |
+1.91% |
8,000 |
2024/4/19 |
1,387 |
1,400 |
1,358 |
1,364 |
-1.59% |
19,500 |
2024/4/18 |
1,398 |
1,401 |
1,380 |
1,386 |
+0.43% |
7,800 |
2024/4/17 |
1,400 |
1,406 |
1,370 |
1,380 |
-1.64% |
26,100 |
2024/4/16 |
1,420 |
1,422 |
1,395 |
1,403 |
-1.68% |
41,000 |
2024/4/15 |
1,416 |
1,429 |
1,416 |
1,427 |
+0.85% |
13,100 |
2024/4/12 |
1,439 |
1,439 |
1,415 |
1,415 |
-0.49% |
7,400 |
2024/4/11 |
1,437 |
1,455 |
1,422 |
1,422 |
-1.93% |
14,800 |
2024/4/10 |
1,446 |
1,462 |
1,440 |
1,450 |
+0.76% |
7,600 |
2024/4/9 |
1,434 |
1,455 |
1,421 |
1,439 |
+3.53% |
31,900 |
2024/4/8 |
1,390 |
1,403 |
1,387 |
1,390 |
+0.22% |
8,900 |
2024/4/5 |
1,388 |
1,399 |
1,378 |
1,387 |
-0.43% |
12,100 |
2024/4/4 |
1,398 |
1,414 |
1,385 |
1,393 |
-0.36% |
12,900 |
2024/4/3 |
1,392 |
1,410 |
1,375 |
1,398 |
+0.07% |
16,000 |
2024/4/2 |
1,420 |
1,430 |
1,397 |
1,397 |
-2.31% |
17,600 |
2024/4/1 |
1,480 |
1,480 |
1,430 |
1,430 |
-2.79% |
25,100 |
2024/3/29 |
1,455 |
1,485 |
1,446 |
1,471 |
+1.17% |
23,200 |
2024/3/28 |
1,448 |
1,457 |
1,435 |
1,454 |
+0.35% |
11,500 |
2024/3/27 |
1,444 |
1,449 |
1,430 |
1,449 |
+0.91% |
13,200 |
2024/3/26 |
1,425 |
1,438 |
1,410 |
1,436 |
+1.06% |
16,900 |
2024/3/25 |
1,420 |
1,442 |
1,407 |
1,421 |
+0.71% |
15,900 |
|