日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
955 |
976 |
947 |
959 |
+0.84% |
44,200 |
2024/9/30 |
981 |
986 |
947 |
951 |
-4.52% |
102,700 |
2024/9/27 |
982 |
1,015 |
980 |
996 |
+2.47% |
141,400 |
2024/9/26 |
976 |
983 |
968 |
972 |
-0.41% |
66,800 |
2024/9/25 |
982 |
989 |
976 |
976 |
-1.01% |
42,400 |
2024/9/24 |
1,010 |
1,014 |
985 |
986 |
-1.00% |
86,200 |
2024/9/20 |
1,023 |
1,023 |
995 |
996 |
+0.61% |
144,500 |
2024/9/19 |
980 |
1,005 |
980 |
990 |
+2.27% |
93,500 |
2024/9/18 |
1,010 |
1,020 |
968 |
968 |
-3.68% |
107,800 |
2024/9/17 |
1,004 |
1,016 |
964 |
1,005 |
+1.41% |
118,800 |
2024/9/13 |
1,024 |
1,036 |
989 |
991 |
-3.51% |
110,100 |
2024/9/12 |
1,011 |
1,045 |
988 |
1,027 |
+5.88% |
185,800 |
2024/9/11 |
1,002 |
1,019 |
958 |
970 |
-4.06% |
109,800 |
2024/9/10 |
1,036 |
1,047 |
1,011 |
1,011 |
+0.10% |
74,800 |
2024/9/9 |
957 |
1,030 |
955 |
1,010 |
+0.80% |
144,600 |
2024/9/6 |
1,055 |
1,063 |
997 |
1,002 |
-6.36% |
297,200 |
2024/9/5 |
1,024 |
1,134 |
1,022 |
1,070 |
+3.88% |
446,200 |
2024/9/4 |
1,047 |
1,089 |
1,017 |
1,030 |
-6.36% |
418,000 |
2024/9/3 |
1,145 |
1,189 |
1,077 |
1,100 |
-5.25% |
824,400 |
2024/9/2 |
1,269 |
1,317 |
1,158 |
1,161 |
+9.63% |
4,054,300 |
2024/8/30 |
948 |
1,059 |
943 |
1,059 |
+16.50% |
1,350,600 |
2024/8/29 |
920 |
935 |
909 |
909 |
-2.57% |
70,800 |
2024/8/28 |
960 |
960 |
919 |
933 |
-2.91% |
89,600 |
2024/8/27 |
961 |
967 |
951 |
961 |
+0.10% |
60,600 |
2024/8/26 |
944 |
964 |
928 |
960 |
+1.80% |
55,300 |
2024/8/23 |
960 |
963 |
937 |
943 |
-1.26% |
84,100 |
2024/8/22 |
954 |
1,010 |
938 |
955 |
+0.42% |
133,000 |
2024/8/21 |
957 |
971 |
947 |
951 |
-2.26% |
83,500 |
2024/8/20 |
923 |
979 |
920 |
973 |
+6.34% |
165,600 |
2024/8/19 |
940 |
960 |
909 |
915 |
-1.29% |
124,400 |
2024/8/16 |
912 |
937 |
896 |
927 |
+4.16% |
126,700 |
2024/8/15 |
884 |
909 |
879 |
890 |
+4.22% |
189,600 |
2024/8/14 |
843 |
895 |
834 |
854 |
-8.47% |
441,700 |
2024/8/13 |
864 |
938 |
864 |
933 |
+8.11% |
156,500 |
2024/8/9 |
866 |
885 |
853 |
863 |
+0.23% |
121,200 |
2024/8/8 |
864 |
888 |
840 |
861 |
-0.35% |
131,700 |
2024/8/7 |
796 |
899 |
796 |
864 |
+4.60% |
311,600 |
2024/8/6 |
820 |
898 |
791 |
826 |
+7.55% |
386,800 |
2024/8/5 |
768 |
840 |
768 |
768 |
-16.34% |
431,400 |
2024/8/2 |
942 |
970 |
909 |
918 |
-8.38% |
307,100 |
2024/8/1 |
1,044 |
1,076 |
990 |
1,002 |
-5.47% |
149,700 |
2024/7/31 |
1,021 |
1,060 |
1,006 |
1,060 |
+1.15% |
87,200 |
2024/7/30 |
1,099 |
1,103 |
1,038 |
1,048 |
-3.94% |
107,000 |
2024/7/29 |
1,068 |
1,100 |
1,068 |
1,091 |
+1.11% |
91,900 |
2024/7/26 |
1,075 |
1,098 |
1,065 |
1,079 |
+0.56% |
81,300 |
2024/7/25 |
1,076 |
1,095 |
1,060 |
1,073 |
-4.03% |
200,200 |
2024/7/24 |
1,126 |
1,153 |
1,117 |
1,118 |
-0.62% |
95,100 |
2024/7/23 |
1,160 |
1,160 |
1,115 |
1,125 |
-0.53% |
122,900 |
2024/7/22 |
1,183 |
1,185 |
1,130 |
1,131 |
-4.96% |
186,600 |
2024/7/19 |
1,200 |
1,204 |
1,186 |
1,190 |
-0.42% |
104,700 |
2024/7/18 |
1,205 |
1,239 |
1,195 |
1,195 |
-2.61% |
188,900 |
2024/7/17 |
1,203 |
1,230 |
1,201 |
1,227 |
+2.16% |
150,800 |
2024/7/16 |
1,234 |
1,243 |
1,201 |
1,201 |
-2.12% |
150,800 |
2024/7/12 |
1,222 |
1,255 |
1,217 |
1,227 |
+1.24% |
164,800 |
2024/7/11 |
1,226 |
1,232 |
1,197 |
1,212 |
-1.14% |
160,100 |
2024/7/10 |
1,252 |
1,259 |
1,212 |
1,226 |
-2.70% |
182,500 |
2024/7/9 |
1,266 |
1,287 |
1,246 |
1,260 |
-0.47% |
176,900 |
2024/7/8 |
1,283 |
1,285 |
1,250 |
1,266 |
-2.54% |
194,500 |
2024/7/5 |
1,300 |
1,359 |
1,282 |
1,299 |
+0.62% |
509,100 |
2024/7/4 |
1,342 |
1,362 |
1,276 |
1,291 |
-4.30% |
405,600 |
2024/7/3 |
1,430 |
1,464 |
1,307 |
1,349 |
-3.85% |
985,900 |
2024/7/2 |
1,242 |
1,435 |
1,241 |
1,403 |
+11.88% |
1,299,600 |
2024/7/1 |
1,281 |
1,320 |
1,244 |
1,254 |
+3.98% |
615,500 |
2024/6/28 |
1,225 |
1,232 |
1,195 |
1,206 |
-0.99% |
126,000 |
2024/6/27 |
1,200 |
1,240 |
1,190 |
1,218 |
+1.08% |
187,100 |
2024/6/26 |
1,205 |
1,222 |
1,188 |
1,205 |
+0.17% |
117,500 |
2024/6/25 |
1,211 |
1,226 |
1,192 |
1,203 |
-2.20% |
144,500 |
2024/6/24 |
1,240 |
1,283 |
1,223 |
1,230 |
+3.80% |
480,100 |
2024/6/21 |
1,151 |
1,199 |
1,151 |
1,185 |
+3.04% |
181,600 |
2024/6/20 |
1,165 |
1,166 |
1,150 |
1,150 |
-1.71% |
87,700 |
2024/6/19 |
1,180 |
1,183 |
1,170 |
1,170 |
-0.43% |
103,700 |
2024/6/18 |
1,188 |
1,223 |
1,170 |
1,175 |
-0.59% |
148,700 |
2024/6/17 |
1,201 |
1,230 |
1,181 |
1,182 |
-2.64% |
128,100 |
2024/6/14 |
1,162 |
1,222 |
1,160 |
1,214 |
+2.53% |
202,300 |
2024/6/13 |
1,192 |
1,240 |
1,159 |
1,184 |
+1.20% |
424,600 |
2024/6/12 |
1,214 |
1,232 |
1,167 |
1,170 |
-3.31% |
268,700 |
2024/6/11 |
1,224 |
1,242 |
1,210 |
1,210 |
-1.63% |
213,900 |
2024/6/10 |
1,222 |
1,267 |
1,222 |
1,230 |
+0.33% |
162,200 |
2024/6/7 |
1,250 |
1,252 |
1,221 |
1,226 |
-2.00% |
130,700 |
2024/6/6 |
1,280 |
1,324 |
1,250 |
1,251 |
-1.65% |
183,600 |
2024/6/5 |
1,303 |
1,357 |
1,270 |
1,272 |
-4.29% |
275,600 |
2024/6/4 |
1,301 |
1,336 |
1,296 |
1,329 |
-0.52% |
247,400 |
2024/6/3 |
1,312 |
1,388 |
1,293 |
1,336 |
+0.83% |
532,500 |
2024/5/31 |
1,279 |
1,343 |
1,254 |
1,325 |
+4.08% |
596,800 |
2024/5/30 |
1,250 |
1,293 |
1,226 |
1,273 |
-1.16% |
547,400 |
2024/5/29 |
1,398 |
1,398 |
1,286 |
1,288 |
-5.99% |
517,500 |
2024/5/28 |
1,383 |
1,440 |
1,341 |
1,370 |
-1.30% |
1,074,900 |
2024/5/27 |
1,372 |
1,546 |
1,321 |
1,388 |
-1.14% |
5,490,800 |
2024/5/24 |
1,464 |
1,555 |
1,392 |
1,404 |
-6.65% |
2,168,500 |
2024/5/23 |
1,730 |
1,835 |
1,472 |
1,504 |
-8.85% |
7,277,800 |
2024/5/22 |
1,575 |
1,826 |
1,460 |
1,650 |
+7.84% |
11,771,100 |
2024/5/21 |
1,565 |
1,714 |
1,456 |
1,530 |
+6.62% |
7,254,900 |
2024/5/20 |
1,130 |
1,435 |
1,130 |
1,435 |
+26.43% |
3,568,200 |
2024/5/17 |
1,154 |
1,165 |
1,123 |
1,135 |
-1.73% |
203,300 |
2024/5/16 |
1,199 |
1,214 |
1,108 |
1,155 |
-2.78% |
341,200 |
2024/5/15 |
1,220 |
1,221 |
1,140 |
1,188 |
-0.59% |
373,300 |
2024/5/14 |
1,220 |
1,353 |
1,183 |
1,195 |
-6.64% |
1,082,100 |
2024/5/13 |
1,192 |
1,290 |
1,191 |
1,280 |
+5.44% |
428,900 |
2024/5/10 |
1,240 |
1,248 |
1,190 |
1,214 |
+0.08% |
208,000 |
2024/5/9 |
1,270 |
1,270 |
1,213 |
1,213 |
-5.09% |
267,000 |
2024/5/8 |
1,250 |
1,355 |
1,238 |
1,278 |
+0.39% |
661,500 |
2024/5/7 |
1,205 |
1,273 |
1,201 |
1,273 |
+7.79% |
467,400 |
2024/5/2 |
1,207 |
1,225 |
1,174 |
1,181 |
-2.88% |
287,400 |
2024/5/1 |
1,227 |
1,297 |
1,212 |
1,216 |
-0.98% |
484,900 |
2024/4/30 |
1,262 |
1,270 |
1,212 |
1,228 |
-1.68% |
247,800 |
2024/4/26 |
1,250 |
1,270 |
1,211 |
1,249 |
-1.81% |
316,500 |
2024/4/25 |
1,324 |
1,341 |
1,259 |
1,272 |
-5.92% |
456,100 |
2024/4/24 |
1,413 |
1,423 |
1,350 |
1,352 |
-4.25% |
417,900 |
2024/4/23 |
1,490 |
1,492 |
1,409 |
1,412 |
-1.26% |
234,300 |
2024/4/22 |
1,500 |
1,550 |
1,420 |
1,430 |
-3.96% |
511,400 |
2024/4/19 |
1,457 |
1,679 |
1,444 |
1,489 |
+5.23% |
1,735,500 |
2024/4/18 |
1,401 |
1,467 |
1,356 |
1,415 |
-0.42% |
380,500 |
2024/4/17 |
1,510 |
1,524 |
1,421 |
1,421 |
-6.02% |
440,200 |
2024/4/16 |
1,511 |
1,604 |
1,502 |
1,512 |
-2.51% |
327,600 |
2024/4/15 |
1,540 |
1,568 |
1,500 |
1,551 |
-2.94% |
351,000 |
2024/4/12 |
1,736 |
1,780 |
1,572 |
1,598 |
-7.04% |
768,300 |
2024/4/11 |
1,738 |
1,820 |
1,715 |
1,719 |
-2.72% |
814,600 |
2024/4/10 |
1,630 |
1,822 |
1,624 |
1,767 |
+10.16% |
3,442,100 |
2024/4/9 |
1,480 |
1,713 |
1,465 |
1,604 |
+8.75% |
2,142,900 |
2024/4/8 |
1,460 |
1,570 |
1,451 |
1,475 |
+2.43% |
1,018,800 |
2024/4/5 |
1,506 |
1,667 |
1,386 |
1,440 |
-2.44% |
1,828,800 |
2024/4/4 |
1,716 |
1,729 |
1,436 |
1,476 |
-12.40% |
1,229,300 |
2024/4/3 |
1,689 |
1,758 |
1,587 |
1,685 |
-8.87% |
874,600 |
|