日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
1,220 |
1,221 |
1,195 |
1,200 |
-0.83% |
63,300 |
2024/9/19 |
1,216 |
1,235 |
1,205 |
1,210 |
+0.00% |
50,800 |
2024/9/18 |
1,205 |
1,213 |
1,182 |
1,210 |
+1.68% |
54,400 |
2024/9/17 |
1,189 |
1,205 |
1,166 |
1,190 |
+1.28% |
45,000 |
2024/9/13 |
1,210 |
1,210 |
1,174 |
1,175 |
-3.05% |
55,700 |
2024/9/12 |
1,167 |
1,222 |
1,167 |
1,212 |
+6.13% |
83,100 |
2024/9/11 |
1,160 |
1,166 |
1,130 |
1,142 |
-2.39% |
49,500 |
2024/9/10 |
1,162 |
1,174 |
1,162 |
1,170 |
+0.09% |
32,500 |
2024/9/9 |
1,165 |
1,185 |
1,151 |
1,169 |
-1.10% |
34,800 |
2024/9/6 |
1,200 |
1,200 |
1,163 |
1,182 |
-0.34% |
34,700 |
2024/9/5 |
1,176 |
1,217 |
1,176 |
1,186 |
-1.17% |
33,000 |
2024/9/4 |
1,226 |
1,228 |
1,191 |
1,200 |
-3.85% |
52,400 |
2024/9/3 |
1,219 |
1,248 |
1,219 |
1,248 |
+2.46% |
55,100 |
2024/9/2 |
1,216 |
1,256 |
1,197 |
1,218 |
+0.91% |
47,400 |
2024/8/30 |
1,218 |
1,226 |
1,205 |
1,207 |
-0.90% |
34,900 |
2024/8/29 |
1,196 |
1,224 |
1,196 |
1,218 |
+0.33% |
38,600 |
2024/8/28 |
1,233 |
1,236 |
1,203 |
1,214 |
-1.30% |
41,500 |
2024/8/27 |
1,231 |
1,247 |
1,226 |
1,230 |
+1.07% |
50,800 |
2024/8/26 |
1,229 |
1,238 |
1,216 |
1,217 |
-1.06% |
43,800 |
2024/8/23 |
1,234 |
1,238 |
1,201 |
1,230 |
-0.40% |
42,300 |
2024/8/22 |
1,234 |
1,238 |
1,210 |
1,235 |
+2.57% |
56,400 |
2024/8/21 |
1,175 |
1,207 |
1,170 |
1,204 |
+1.69% |
47,100 |
2024/8/20 |
1,180 |
1,194 |
1,174 |
1,184 |
+1.89% |
45,400 |
2024/8/19 |
1,190 |
1,192 |
1,162 |
1,162 |
-2.52% |
39,400 |
2024/8/16 |
1,161 |
1,192 |
1,151 |
1,192 |
+3.92% |
87,900 |
2024/8/15 |
1,151 |
1,166 |
1,137 |
1,147 |
-0.43% |
52,100 |
2024/8/14 |
1,139 |
1,157 |
1,117 |
1,152 |
+1.14% |
55,400 |
2024/8/13 |
1,095 |
1,145 |
1,075 |
1,139 |
+6.25% |
85,800 |
2024/8/9 |
1,095 |
1,100 |
1,047 |
1,072 |
+0.56% |
117,200 |
2024/8/8 |
1,042 |
1,075 |
1,035 |
1,066 |
-0.56% |
87,400 |
2024/8/7 |
1,144 |
1,148 |
1,030 |
1,072 |
-3.77% |
141,100 |
2024/8/6 |
1,117 |
1,122 |
1,053 |
1,114 |
-0.18% |
130,500 |
2024/8/5 |
1,065 |
1,120 |
977 |
1,116 |
-2.45% |
140,500 |
2024/8/2 |
1,202 |
1,202 |
1,144 |
1,144 |
-7.82% |
90,700 |
2024/8/1 |
1,290 |
1,292 |
1,233 |
1,241 |
-3.87% |
73,600 |
2024/7/31 |
1,278 |
1,291 |
1,254 |
1,291 |
-0.39% |
72,900 |
2024/7/30 |
1,310 |
1,312 |
1,265 |
1,296 |
-1.22% |
102,500 |
2024/7/29 |
1,268 |
1,314 |
1,249 |
1,312 |
+5.72% |
93,000 |
2024/7/26 |
1,256 |
1,279 |
1,226 |
1,241 |
-0.80% |
92,200 |
2024/7/25 |
1,278 |
1,281 |
1,242 |
1,251 |
-3.62% |
98,600 |
2024/7/24 |
1,294 |
1,344 |
1,288 |
1,298 |
+0.31% |
94,600 |
2024/7/23 |
1,275 |
1,303 |
1,275 |
1,294 |
+1.49% |
36,900 |
2024/7/22 |
1,385 |
1,399 |
1,272 |
1,275 |
-6.25% |
154,300 |
2024/7/19 |
1,330 |
1,360 |
1,325 |
1,360 |
+2.33% |
75,900 |
2024/7/18 |
1,324 |
1,369 |
1,300 |
1,329 |
-1.41% |
68,300 |
2024/7/17 |
1,358 |
1,375 |
1,330 |
1,348 |
+0.22% |
75,800 |
2024/7/16 |
1,353 |
1,370 |
1,341 |
1,345 |
+0.37% |
97,100 |
2024/7/12 |
1,240 |
1,344 |
1,240 |
1,340 |
+6.77% |
189,200 |
2024/7/11 |
1,247 |
1,260 |
1,220 |
1,255 |
+1.54% |
51,800 |
2024/7/10 |
1,252 |
1,260 |
1,220 |
1,236 |
-1.28% |
71,900 |
2024/7/9 |
1,233 |
1,262 |
1,233 |
1,252 |
+1.62% |
62,300 |
2024/7/8 |
1,266 |
1,270 |
1,227 |
1,232 |
-2.22% |
63,900 |
2024/7/5 |
1,239 |
1,275 |
1,230 |
1,260 |
+1.94% |
88,000 |
2024/7/4 |
1,238 |
1,239 |
1,214 |
1,236 |
+0.08% |
68,100 |
2024/7/3 |
1,256 |
1,260 |
1,227 |
1,235 |
-1.59% |
98,200 |
2024/7/2 |
1,199 |
1,258 |
1,185 |
1,255 |
+3.72% |
123,000 |
2024/7/1 |
1,247 |
1,251 |
1,209 |
1,210 |
-1.79% |
68,500 |
2024/6/28 |
1,255 |
1,260 |
1,212 |
1,232 |
-1.44% |
90,200 |
2024/6/27 |
1,232 |
1,252 |
1,221 |
1,250 |
+0.97% |
117,000 |
2024/6/26 |
1,220 |
1,247 |
1,211 |
1,238 |
+1.64% |
152,400 |
2024/6/25 |
1,169 |
1,218 |
1,158 |
1,218 |
+5.64% |
131,400 |
2024/6/24 |
1,111 |
1,155 |
1,111 |
1,153 |
+2.04% |
71,300 |
2024/6/21 |
1,145 |
1,152 |
1,118 |
1,130 |
-1.40% |
181,000 |
2024/6/20 |
1,131 |
1,180 |
1,131 |
1,146 |
-0.26% |
144,400 |
2024/6/19 |
1,084 |
1,169 |
1,077 |
1,149 |
+6.69% |
197,500 |
2024/6/18 |
1,056 |
1,078 |
1,044 |
1,077 |
+3.56% |
83,000 |
2024/6/17 |
1,045 |
1,057 |
1,027 |
1,040 |
-1.23% |
79,800 |
2024/6/14 |
1,001 |
1,056 |
998 |
1,053 |
+4.67% |
110,800 |
2024/6/13 |
1,040 |
1,040 |
1,005 |
1,006 |
-1.95% |
86,000 |
2024/6/12 |
1,041 |
1,047 |
1,024 |
1,026 |
-1.35% |
61,000 |
2024/6/11 |
1,050 |
1,057 |
1,038 |
1,040 |
+0.19% |
59,300 |
2024/6/10 |
1,033 |
1,056 |
1,033 |
1,038 |
+0.48% |
68,100 |
2024/6/7 |
1,025 |
1,040 |
1,021 |
1,033 |
+0.39% |
27,400 |
2024/6/6 |
1,040 |
1,045 |
1,023 |
1,029 |
+0.29% |
41,000 |
2024/6/5 |
1,054 |
1,054 |
1,026 |
1,026 |
-3.48% |
63,800 |
2024/6/4 |
1,064 |
1,076 |
1,057 |
1,063 |
-0.09% |
47,900 |
2024/6/3 |
1,060 |
1,072 |
1,051 |
1,064 |
-1.57% |
99,500 |
2024/5/31 |
1,030 |
1,081 |
1,027 |
1,081 |
+5.36% |
85,200 |
2024/5/30 |
1,025 |
1,031 |
1,008 |
1,026 |
-0.77% |
62,300 |
2024/5/29 |
1,081 |
1,090 |
1,033 |
1,034 |
-3.54% |
59,500 |
2024/5/28 |
1,122 |
1,125 |
1,072 |
1,072 |
-4.63% |
72,400 |
2024/5/27 |
1,100 |
1,124 |
1,090 |
1,124 |
+2.84% |
38,300 |
2024/5/24 |
1,065 |
1,097 |
1,064 |
1,093 |
+2.44% |
65,300 |
2024/5/23 |
1,080 |
1,080 |
1,047 |
1,067 |
-1.93% |
64,100 |
2024/5/22 |
1,088 |
1,104 |
1,072 |
1,088 |
+0.18% |
52,800 |
2024/5/21 |
1,113 |
1,125 |
1,084 |
1,086 |
-2.16% |
46,200 |
2024/5/20 |
1,110 |
1,129 |
1,100 |
1,110 |
-0.09% |
40,300 |
2024/5/17 |
1,094 |
1,119 |
1,072 |
1,111 |
+0.91% |
51,800 |
2024/5/16 |
1,081 |
1,112 |
1,066 |
1,101 |
+1.94% |
73,600 |
2024/5/15 |
1,146 |
1,147 |
1,080 |
1,080 |
-5.10% |
85,700 |
2024/5/14 |
1,138 |
1,162 |
1,120 |
1,138 |
-0.44% |
68,600 |
2024/5/13 |
1,150 |
1,195 |
1,110 |
1,143 |
-1.97% |
94,100 |
2024/5/10 |
1,199 |
1,199 |
1,162 |
1,166 |
-1.85% |
42,300 |
2024/5/9 |
1,194 |
1,195 |
1,172 |
1,188 |
+0.59% |
30,000 |
2024/5/8 |
1,200 |
1,206 |
1,181 |
1,181 |
-1.25% |
38,400 |
2024/5/7 |
1,197 |
1,207 |
1,174 |
1,196 |
+1.44% |
83,300 |
2024/5/2 |
1,173 |
1,193 |
1,164 |
1,179 |
+0.34% |
47,200 |
2024/5/1 |
1,160 |
1,180 |
1,153 |
1,175 |
+1.12% |
41,900 |
2024/4/30 |
1,154 |
1,162 |
1,138 |
1,162 |
+1.93% |
57,300 |
2024/4/26 |
1,129 |
1,140 |
1,100 |
1,140 |
+1.06% |
65,800 |
2024/4/25 |
1,140 |
1,144 |
1,117 |
1,128 |
-1.74% |
36,000 |
2024/4/24 |
1,112 |
1,157 |
1,110 |
1,148 |
+3.61% |
56,300 |
2024/4/23 |
1,105 |
1,113 |
1,094 |
1,108 |
+1.00% |
29,400 |
2024/4/22 |
1,082 |
1,105 |
1,078 |
1,097 |
+3.88% |
60,700 |
2024/4/19 |
1,101 |
1,105 |
1,039 |
1,056 |
-4.78% |
74,600 |
2024/4/18 |
1,095 |
1,122 |
1,095 |
1,109 |
+1.09% |
32,800 |
2024/4/17 |
1,092 |
1,108 |
1,060 |
1,097 |
+0.55% |
96,500 |
2024/4/16 |
1,104 |
1,121 |
1,090 |
1,091 |
-2.76% |
71,400 |
2024/4/15 |
1,111 |
1,130 |
1,097 |
1,122 |
-1.32% |
66,500 |
2024/4/12 |
1,161 |
1,167 |
1,137 |
1,137 |
-1.64% |
59,800 |
2024/4/11 |
1,172 |
1,175 |
1,154 |
1,156 |
-2.78% |
27,600 |
2024/4/10 |
1,162 |
1,214 |
1,162 |
1,189 |
+2.59% |
71,500 |
2024/4/9 |
1,158 |
1,161 |
1,147 |
1,159 |
+0.78% |
35,200 |
2024/4/8 |
1,168 |
1,175 |
1,145 |
1,150 |
+0.35% |
55,200 |
2024/4/5 |
1,144 |
1,173 |
1,126 |
1,146 |
-1.21% |
50,800 |
2024/4/4 |
1,160 |
1,179 |
1,156 |
1,160 |
+0.52% |
82,500 |
2024/4/3 |
1,159 |
1,163 |
1,133 |
1,154 |
-2.86% |
84,800 |
2024/4/2 |
1,215 |
1,235 |
1,188 |
1,188 |
-1.25% |
114,900 |
2024/4/1 |
1,165 |
1,212 |
1,149 |
1,203 |
+3.62% |
131,500 |
2024/3/29 |
1,096 |
1,166 |
1,060 |
1,161 |
+4.97% |
161,500 |
2024/3/28 |
1,141 |
1,141 |
1,106 |
1,106 |
-4.86% |
94,200 |
2024/3/27 |
1,129 |
1,171.5 |
1,125 |
1,162.5 |
+3.29% |
53,200 |
2024/3/26 |
1,135 |
1,138.5 |
1,115 |
1,125.5 |
-1.49% |
42,500 |
|