日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,818 |
1,857 |
1,810 |
1,850 |
+2.21% |
22,600 |
2024/9/30 |
1,829 |
1,838 |
1,793 |
1,810 |
-2.22% |
49,100 |
2024/9/27 |
1,861 |
1,865 |
1,842 |
1,851 |
-0.48% |
26,400 |
2024/9/26 |
1,830 |
1,860 |
1,826 |
1,860 |
+2.03% |
35,300 |
2024/9/25 |
1,848 |
1,848 |
1,818 |
1,823 |
-0.82% |
21,400 |
2024/9/24 |
1,849 |
1,855 |
1,822 |
1,838 |
+1.55% |
55,100 |
2024/9/20 |
1,825 |
1,825 |
1,786 |
1,810 |
+1.12% |
38,600 |
2024/9/19 |
1,789 |
1,797 |
1,765 |
1,790 |
+2.34% |
28,300 |
2024/9/18 |
1,739 |
1,760 |
1,729 |
1,749 |
+1.33% |
31,800 |
2024/9/17 |
1,696 |
1,726 |
1,696 |
1,726 |
+2.19% |
26,900 |
2024/9/13 |
1,682 |
1,707 |
1,682 |
1,689 |
-0.30% |
22,400 |
2024/9/12 |
1,731 |
1,735 |
1,681 |
1,694 |
+0.41% |
31,800 |
2024/9/11 |
1,725 |
1,733 |
1,682 |
1,687 |
-1.63% |
22,000 |
2024/9/10 |
1,747 |
1,747 |
1,714 |
1,715 |
-1.66% |
24,600 |
2024/9/9 |
1,683 |
1,746 |
1,680 |
1,744 |
-0.74% |
31,500 |
2024/9/6 |
1,818 |
1,818 |
1,744 |
1,757 |
-3.04% |
34,600 |
2024/9/5 |
1,782 |
1,855 |
1,782 |
1,812 |
+1.57% |
42,700 |
2024/9/4 |
1,805 |
1,816 |
1,784 |
1,784 |
-3.04% |
32,600 |
2024/9/3 |
1,822 |
1,845 |
1,810 |
1,840 |
+0.99% |
36,600 |
2024/9/2 |
1,826 |
1,836 |
1,807 |
1,822 |
+1.28% |
38,500 |
2024/8/30 |
1,778 |
1,799 |
1,770 |
1,799 |
+1.58% |
25,600 |
2024/8/29 |
1,784 |
1,792 |
1,763 |
1,771 |
-0.17% |
19,900 |
2024/8/28 |
1,788 |
1,788 |
1,750 |
1,774 |
-0.11% |
15,200 |
2024/8/27 |
1,769 |
1,795 |
1,757 |
1,776 |
+1.20% |
19,500 |
2024/8/26 |
1,719 |
1,773 |
1,701 |
1,755 |
+4.53% |
47,600 |
2024/8/23 |
1,680 |
1,690 |
1,665 |
1,679 |
+0.84% |
21,400 |
2024/8/22 |
1,681 |
1,681 |
1,650 |
1,665 |
-0.95% |
19,200 |
2024/8/21 |
1,696 |
1,700 |
1,677 |
1,681 |
-1.29% |
18,000 |
2024/8/20 |
1,687 |
1,711 |
1,683 |
1,703 |
+1.55% |
22,700 |
2024/8/19 |
1,694 |
1,710 |
1,677 |
1,677 |
-1.12% |
24,600 |
2024/8/16 |
1,698 |
1,709 |
1,675 |
1,696 |
+1.80% |
21,000 |
2024/8/15 |
1,665 |
1,691 |
1,651 |
1,666 |
+0.00% |
25,900 |
2024/8/14 |
1,666 |
1,677 |
1,650 |
1,666 |
+0.18% |
17,600 |
2024/8/13 |
1,664 |
1,677 |
1,639 |
1,663 |
+1.16% |
20,800 |
2024/8/9 |
1,662 |
1,691 |
1,618 |
1,644 |
+2.11% |
41,100 |
2024/8/8 |
1,613 |
1,666 |
1,610 |
1,610 |
-1.29% |
35,600 |
2024/8/7 |
1,564 |
1,645 |
1,561 |
1,631 |
+2.64% |
43,000 |
2024/8/6 |
1,551 |
1,622 |
1,548 |
1,589 |
+7.29% |
70,600 |
2024/8/5 |
1,608 |
1,619 |
1,423 |
1,481 |
-12.68% |
90,900 |
2024/8/2 |
1,723 |
1,731 |
1,681 |
1,696 |
-3.47% |
53,200 |
2024/8/1 |
1,798 |
1,798 |
1,745 |
1,757 |
-3.09% |
30,700 |
2024/7/31 |
1,756 |
1,816 |
1,751 |
1,813 |
+2.60% |
29,600 |
2024/7/30 |
1,785 |
1,788 |
1,757 |
1,767 |
-1.01% |
21,800 |
2024/7/29 |
1,774 |
1,785 |
1,764 |
1,785 |
+0.79% |
27,500 |
2024/7/26 |
1,774 |
1,784 |
1,752 |
1,771 |
+0.23% |
32,100 |
2024/7/25 |
1,787 |
1,787 |
1,754 |
1,767 |
-1.17% |
39,100 |
2024/7/24 |
1,814 |
1,828 |
1,783 |
1,788 |
-1.22% |
33,400 |
2024/7/23 |
1,848 |
1,860 |
1,810 |
1,810 |
-2.06% |
17,700 |
2024/7/22 |
1,865 |
1,875 |
1,828 |
1,848 |
-0.91% |
32,600 |
2024/7/19 |
1,884 |
1,890 |
1,841 |
1,865 |
-1.01% |
43,600 |
2024/7/18 |
1,867 |
1,904 |
1,863 |
1,884 |
+0.53% |
34,900 |
2024/7/17 |
1,893 |
1,914 |
1,861 |
1,874 |
-0.53% |
40,300 |
2024/7/16 |
1,805 |
1,890 |
1,805 |
1,884 |
+2.73% |
87,300 |
2024/7/12 |
1,838 |
1,851 |
1,825 |
1,834 |
+0.11% |
14,800 |
2024/7/11 |
1,828 |
1,833 |
1,806 |
1,832 |
+1.83% |
21,700 |
2024/7/10 |
1,853 |
1,865 |
1,791 |
1,799 |
-2.91% |
34,700 |
2024/7/9 |
1,857 |
1,869 |
1,849 |
1,853 |
+0.27% |
18,800 |
2024/7/8 |
1,851 |
1,864 |
1,845 |
1,848 |
-0.65% |
15,300 |
2024/7/5 |
1,879 |
1,879 |
1,853 |
1,860 |
-0.85% |
14,700 |
2024/7/4 |
1,880 |
1,886 |
1,862 |
1,876 |
+0.27% |
9,600 |
2024/7/3 |
1,877 |
1,877 |
1,859 |
1,871 |
+0.54% |
13,000 |
2024/7/2 |
1,891 |
1,895 |
1,853 |
1,861 |
-1.53% |
15,900 |
2024/7/1 |
1,910 |
1,912 |
1,882 |
1,890 |
-1.05% |
18,000 |
2024/6/28 |
1,917 |
1,923 |
1,902 |
1,910 |
-0.37% |
17,800 |
2024/6/27 |
1,924 |
1,925 |
1,904 |
1,917 |
-0.31% |
20,100 |
2024/6/26 |
1,900 |
1,923 |
1,890 |
1,923 |
+1.26% |
27,600 |
2024/6/25 |
1,890 |
1,910 |
1,881 |
1,899 |
+1.44% |
47,500 |
2024/6/24 |
1,848 |
1,872 |
1,848 |
1,872 |
+1.30% |
27,600 |
2024/6/21 |
1,877 |
1,890 |
1,843 |
1,848 |
-1.18% |
52,400 |
2024/6/20 |
1,879 |
1,884 |
1,851 |
1,870 |
-0.27% |
51,000 |
2024/6/19 |
1,860 |
1,875 |
1,843 |
1,875 |
+1.79% |
56,200 |
2024/6/18 |
1,801 |
1,859 |
1,800 |
1,842 |
+2.91% |
74,000 |
2024/6/17 |
1,802 |
1,802 |
1,751 |
1,790 |
-0.22% |
32,800 |
2024/6/14 |
1,753 |
1,806 |
1,753 |
1,794 |
+1.70% |
50,100 |
2024/6/13 |
1,790 |
1,790 |
1,759 |
1,764 |
-0.28% |
37,300 |
2024/6/12 |
1,750 |
1,782 |
1,745 |
1,769 |
+1.09% |
32,200 |
2024/6/11 |
1,758 |
1,772 |
1,746 |
1,750 |
-0.79% |
16,600 |
2024/6/10 |
1,767 |
1,767 |
1,750 |
1,764 |
+0.97% |
17,000 |
2024/6/7 |
1,739 |
1,750 |
1,733 |
1,747 |
+0.06% |
21,700 |
2024/6/6 |
1,741 |
1,772 |
1,740 |
1,746 |
+0.29% |
24,600 |
2024/6/5 |
1,741 |
1,752 |
1,733 |
1,741 |
-0.29% |
17,100 |
2024/6/4 |
1,775 |
1,782 |
1,746 |
1,746 |
-1.63% |
20,600 |
2024/6/3 |
1,783 |
1,789 |
1,775 |
1,775 |
-0.45% |
21,700 |
2024/5/31 |
1,734 |
1,785 |
1,734 |
1,783 |
+3.48% |
35,600 |
2024/5/30 |
1,701 |
1,734 |
1,694 |
1,723 |
-3.90% |
76,300 |
2024/5/29 |
1,802 |
1,810 |
1,785 |
1,793 |
-0.94% |
42,100 |
2024/5/28 |
1,844 |
1,859 |
1,800 |
1,810 |
-2.43% |
82,100 |
2024/5/27 |
1,866 |
1,875 |
1,840 |
1,855 |
-0.16% |
23,800 |
2024/5/24 |
1,836 |
1,860 |
1,824 |
1,858 |
+1.03% |
37,300 |
2024/5/23 |
1,841 |
1,848 |
1,825 |
1,839 |
-0.49% |
26,800 |
2024/5/22 |
1,862 |
1,862 |
1,843 |
1,848 |
-0.75% |
19,700 |
2024/5/21 |
1,868 |
1,896 |
1,854 |
1,862 |
+0.54% |
30,500 |
2024/5/20 |
1,827 |
1,870 |
1,827 |
1,852 |
+1.37% |
29,200 |
2024/5/17 |
1,814 |
1,828 |
1,801 |
1,827 |
+0.38% |
16,700 |
2024/5/16 |
1,840 |
1,840 |
1,808 |
1,820 |
-1.03% |
48,700 |
2024/5/15 |
1,842 |
1,854 |
1,825 |
1,839 |
-0.16% |
35,400 |
2024/5/14 |
1,862 |
1,869 |
1,837 |
1,842 |
-1.39% |
35,100 |
2024/5/13 |
1,868 |
1,869 |
1,851 |
1,868 |
+0.00% |
13,700 |
2024/5/10 |
1,882 |
1,882 |
1,858 |
1,868 |
-0.21% |
13,600 |
2024/5/9 |
1,857 |
1,885 |
1,857 |
1,872 |
+0.48% |
12,000 |
2024/5/8 |
1,856 |
1,882 |
1,856 |
1,863 |
-0.37% |
19,300 |
2024/5/7 |
1,840 |
1,884 |
1,840 |
1,870 |
+2.02% |
28,500 |
2024/5/2 |
1,843 |
1,843 |
1,823 |
1,833 |
-0.76% |
15,400 |
2024/5/1 |
1,844 |
1,855 |
1,841 |
1,847 |
-0.54% |
21,200 |
2024/4/30 |
1,880 |
1,880 |
1,847 |
1,857 |
-0.27% |
32,300 |
2024/4/26 |
1,823 |
1,862 |
1,816 |
1,862 |
+1.92% |
37,500 |
2024/4/25 |
1,832 |
1,832 |
1,819 |
1,827 |
+0.44% |
14,400 |
2024/4/24 |
1,792 |
1,820 |
1,792 |
1,819 |
+2.13% |
25,300 |
2024/4/23 |
1,797 |
1,804 |
1,774 |
1,781 |
-0.39% |
32,600 |
2024/4/22 |
1,771 |
1,788 |
1,759 |
1,788 |
+2.00% |
41,800 |
2024/4/19 |
1,779 |
1,779 |
1,731 |
1,753 |
-2.23% |
52,000 |
2024/4/18 |
1,782 |
1,793 |
1,764 |
1,793 |
+0.62% |
23,000 |
2024/4/17 |
1,800 |
1,800 |
1,763 |
1,782 |
-0.67% |
32,000 |
2024/4/16 |
1,815 |
1,816 |
1,788 |
1,794 |
-1.21% |
42,000 |
2024/4/15 |
1,848 |
1,848 |
1,812 |
1,816 |
+0.17% |
31,800 |
2024/4/12 |
1,837 |
1,848 |
1,812 |
1,813 |
-0.93% |
39,600 |
2024/4/11 |
1,830 |
1,842 |
1,820 |
1,830 |
+0.16% |
26,900 |
2024/4/10 |
1,846 |
1,846 |
1,815 |
1,827 |
-1.77% |
32,400 |
2024/4/9 |
1,813 |
1,865 |
1,813 |
1,860 |
+4.03% |
66,300 |
2024/4/8 |
1,750 |
1,791 |
1,750 |
1,788 |
+2.41% |
27,000 |
2024/4/5 |
1,766 |
1,770 |
1,720 |
1,746 |
-1.85% |
45,300 |
2024/4/4 |
1,796 |
1,804 |
1,772 |
1,779 |
-0.89% |
33,300 |
2024/4/3 |
1,774 |
1,802 |
1,774 |
1,795 |
+0.22% |
32,800 |
|