日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,749 |
1,755 |
1,689 |
1,716 |
-2.67% |
38,000 |
2024/9/30 |
1,685 |
1,779 |
1,677 |
1,763 |
+2.32% |
70,500 |
2024/9/27 |
1,719 |
1,735 |
1,687 |
1,723 |
+1.06% |
58,600 |
2024/9/26 |
1,774 |
1,774 |
1,676 |
1,705 |
-3.89% |
76,600 |
2024/9/25 |
1,774 |
1,800 |
1,757 |
1,774 |
+0.97% |
49,300 |
2024/9/24 |
1,801 |
1,803 |
1,743 |
1,757 |
-2.87% |
59,600 |
2024/9/20 |
1,810 |
1,829 |
1,774 |
1,809 |
-0.06% |
93,600 |
2024/9/19 |
1,834 |
1,877 |
1,809 |
1,810 |
+3.19% |
77,100 |
2024/9/18 |
1,780 |
1,800 |
1,752 |
1,754 |
-0.74% |
65,300 |
2024/9/17 |
1,854 |
1,880 |
1,709 |
1,767 |
-2.59% |
110,100 |
2024/9/13 |
1,783 |
1,856 |
1,754 |
1,814 |
+5.47% |
150,300 |
2024/9/12 |
1,760 |
1,770 |
1,689 |
1,720 |
-1.55% |
118,100 |
2024/9/11 |
1,775 |
1,797 |
1,717 |
1,747 |
+0.69% |
91,900 |
2024/9/10 |
1,768 |
1,773 |
1,722 |
1,735 |
-2.36% |
58,800 |
2024/9/9 |
1,658 |
1,780 |
1,658 |
1,777 |
+0.51% |
97,300 |
2024/9/6 |
1,766 |
1,840 |
1,736 |
1,768 |
+4.86% |
176,300 |
2024/9/5 |
1,600 |
1,715 |
1,600 |
1,686 |
+4.92% |
66,400 |
2024/9/4 |
1,651 |
1,668 |
1,601 |
1,607 |
-8.85% |
133,100 |
2024/9/3 |
1,611 |
1,763 |
1,610 |
1,763 |
+8.89% |
160,300 |
2024/9/2 |
1,622 |
1,646 |
1,619 |
1,619 |
+0.00% |
33,300 |
2024/8/30 |
1,610 |
1,636 |
1,571 |
1,619 |
-0.67% |
66,400 |
2024/8/29 |
1,621 |
1,658 |
1,608 |
1,630 |
-1.87% |
36,000 |
2024/8/28 |
1,620 |
1,673 |
1,619 |
1,661 |
+1.59% |
59,300 |
2024/8/27 |
1,630 |
1,642 |
1,620 |
1,635 |
+0.06% |
41,800 |
2024/8/26 |
1,559 |
1,639 |
1,532 |
1,634 |
+6.10% |
88,100 |
2024/8/23 |
1,558 |
1,583 |
1,503 |
1,540 |
-2.22% |
88,500 |
2024/8/22 |
1,570 |
1,605 |
1,513 |
1,575 |
-1.75% |
125,000 |
2024/8/21 |
1,640 |
1,645 |
1,588 |
1,603 |
-3.72% |
46,600 |
2024/8/20 |
1,609 |
1,668 |
1,578 |
1,665 |
+5.05% |
43,100 |
2024/8/19 |
1,572 |
1,630 |
1,563 |
1,585 |
-0.44% |
62,100 |
2024/8/16 |
1,600 |
1,635 |
1,564 |
1,592 |
+1.47% |
93,700 |
2024/8/15 |
1,495 |
1,580 |
1,455 |
1,569 |
+9.87% |
185,800 |
2024/8/14 |
1,411 |
1,460 |
1,400 |
1,428 |
+1.28% |
78,300 |
2024/8/13 |
1,296 |
1,410 |
1,296 |
1,410 |
+9.13% |
70,100 |
2024/8/9 |
1,259 |
1,323 |
1,259 |
1,292 |
+2.78% |
28,200 |
2024/8/8 |
1,267 |
1,290 |
1,200 |
1,257 |
+1.62% |
37,300 |
2024/8/7 |
1,190 |
1,274 |
1,190 |
1,237 |
-1.04% |
53,300 |
2024/8/6 |
1,282 |
1,282 |
1,154 |
1,250 |
+16.60% |
79,500 |
2024/8/5 |
1,145 |
1,245 |
1,054 |
1,072 |
-18.11% |
129,500 |
2024/8/2 |
1,391 |
1,394 |
1,309 |
1,309 |
-9.10% |
79,800 |
2024/8/1 |
1,489 |
1,489 |
1,436 |
1,440 |
-3.42% |
47,600 |
2024/7/31 |
1,505 |
1,505 |
1,455 |
1,491 |
+2.19% |
27,500 |
2024/7/30 |
1,496 |
1,496 |
1,451 |
1,459 |
-3.06% |
40,000 |
2024/7/29 |
1,459 |
1,510 |
1,452 |
1,505 |
+3.01% |
46,900 |
2024/7/26 |
1,465 |
1,498 |
1,457 |
1,461 |
+1.81% |
65,000 |
2024/7/25 |
1,444 |
1,457 |
1,426 |
1,435 |
-1.24% |
38,300 |
2024/7/24 |
1,441 |
1,473 |
1,433 |
1,453 |
+0.07% |
49,100 |
2024/7/23 |
1,497 |
1,516 |
1,440 |
1,452 |
-1.22% |
58,800 |
2024/7/22 |
1,498 |
1,498 |
1,450 |
1,470 |
-1.54% |
51,300 |
2024/7/19 |
1,498 |
1,505 |
1,477 |
1,493 |
-1.06% |
33,500 |
2024/7/18 |
1,492 |
1,523 |
1,468 |
1,509 |
-0.40% |
36,600 |
2024/7/17 |
1,461 |
1,524 |
1,461 |
1,515 |
+3.84% |
51,400 |
2024/7/16 |
1,471 |
1,488 |
1,452 |
1,459 |
+0.62% |
43,800 |
2024/7/12 |
1,409 |
1,480 |
1,400 |
1,450 |
+2.62% |
64,700 |
2024/7/11 |
1,440 |
1,441 |
1,381 |
1,413 |
-1.88% |
55,400 |
2024/7/10 |
1,531 |
1,531 |
1,416 |
1,440 |
-4.13% |
69,700 |
2024/7/9 |
1,417 |
1,502 |
1,411 |
1,502 |
+6.00% |
104,400 |
2024/7/8 |
1,440 |
1,440 |
1,412 |
1,417 |
+0.50% |
24,800 |
2024/7/5 |
1,395 |
1,414 |
1,380 |
1,410 |
+0.00% |
58,400 |
2024/7/4 |
1,477 |
1,477 |
1,409 |
1,410 |
-2.69% |
68,700 |
2024/7/3 |
1,413 |
1,454 |
1,400 |
1,449 |
+3.28% |
61,900 |
2024/7/2 |
1,371 |
1,417 |
1,371 |
1,403 |
+2.41% |
54,400 |
2024/7/1 |
1,483 |
1,484 |
1,369 |
1,370 |
-7.56% |
123,200 |
2024/6/28 |
1,500 |
1,520 |
1,473 |
1,482 |
+1.44% |
92,700 |
2024/6/27 |
1,485 |
1,525 |
1,452 |
1,461 |
+4.73% |
134,000 |
2024/6/26 |
1,391 |
1,414 |
1,370 |
1,395 |
+0.29% |
19,000 |
2024/6/25 |
1,364 |
1,415 |
1,364 |
1,391 |
+2.28% |
41,700 |
2024/6/24 |
1,336 |
1,387 |
1,320 |
1,360 |
+2.56% |
41,500 |
2024/6/21 |
1,306 |
1,357 |
1,299 |
1,326 |
+1.53% |
39,900 |
2024/6/20 |
1,268 |
1,310 |
1,268 |
1,306 |
+2.92% |
17,900 |
2024/6/19 |
1,312 |
1,322 |
1,266 |
1,269 |
-3.28% |
36,700 |
2024/6/18 |
1,310 |
1,335 |
1,309 |
1,312 |
-0.38% |
32,600 |
2024/6/17 |
1,276 |
1,324 |
1,259 |
1,317 |
+5.70% |
42,900 |
2024/6/14 |
1,225 |
1,258 |
1,218 |
1,246 |
-0.32% |
31,300 |
2024/6/13 |
1,250 |
1,270 |
1,248 |
1,250 |
-1.11% |
26,100 |
2024/6/12 |
1,250 |
1,272 |
1,249 |
1,264 |
+1.12% |
27,700 |
2024/6/11 |
1,243 |
1,312 |
1,231 |
1,250 |
-1.81% |
138,000 |
2024/6/10 |
1,250 |
1,280 |
1,231 |
1,273 |
-0.55% |
38,200 |
2024/6/7 |
1,247 |
1,280 |
1,244 |
1,280 |
+4.75% |
24,900 |
2024/6/6 |
1,247 |
1,268 |
1,222 |
1,222 |
+0.33% |
25,900 |
2024/6/5 |
1,285 |
1,287 |
1,218 |
1,218 |
-5.73% |
51,100 |
2024/6/4 |
1,204 |
1,297 |
1,204 |
1,292 |
+7.31% |
42,200 |
2024/6/3 |
1,233 |
1,234 |
1,204 |
1,204 |
-2.35% |
22,400 |
2024/5/31 |
1,200 |
1,241 |
1,197 |
1,233 |
+2.24% |
47,900 |
2024/5/30 |
1,121 |
1,206 |
1,114 |
1,206 |
+5.70% |
68,900 |
2024/5/29 |
1,234 |
1,234 |
1,134 |
1,141 |
-8.35% |
120,300 |
2024/5/28 |
1,233 |
1,263 |
1,233 |
1,245 |
+1.30% |
25,000 |
2024/5/27 |
1,170 |
1,232 |
1,169 |
1,229 |
+5.40% |
62,800 |
2024/5/24 |
1,173 |
1,197 |
1,162 |
1,166 |
-3.72% |
64,800 |
2024/5/23 |
1,262 |
1,262 |
1,193 |
1,211 |
-5.17% |
110,700 |
2024/5/22 |
1,282 |
1,292 |
1,264 |
1,277 |
-0.39% |
105,600 |
2024/5/21 |
1,302 |
1,310 |
1,270 |
1,282 |
-1.54% |
52,700 |
2024/5/20 |
1,263 |
1,311 |
1,263 |
1,302 |
+2.92% |
37,500 |
2024/5/17 |
1,285 |
1,289 |
1,245 |
1,265 |
-1.94% |
87,500 |
2024/5/16 |
1,350 |
1,364 |
1,286 |
1,290 |
-4.44% |
91,300 |
2024/5/15 |
1,412 |
1,417 |
1,348 |
1,350 |
-10.12% |
202,300 |
2024/5/14 |
1,442 |
1,505 |
1,439 |
1,502 |
+4.38% |
125,300 |
2024/5/13 |
1,466 |
1,466 |
1,414 |
1,439 |
-1.24% |
158,400 |
2024/5/10 |
1,447 |
1,471 |
1,440 |
1,457 |
+0.69% |
50,500 |
2024/5/9 |
1,427 |
1,455 |
1,414 |
1,447 |
+2.92% |
83,200 |
2024/5/8 |
1,387 |
1,457 |
1,369 |
1,406 |
+1.01% |
86,800 |
2024/5/7 |
1,364 |
1,403 |
1,356 |
1,392 |
+3.65% |
88,400 |
2024/5/2 |
1,360 |
1,364 |
1,330 |
1,343 |
-1.25% |
72,000 |
2024/5/1 |
1,380 |
1,386 |
1,357 |
1,360 |
-1.31% |
52,900 |
2024/4/30 |
1,402 |
1,402 |
1,359 |
1,378 |
+0.44% |
27,400 |
2024/4/26 |
1,357 |
1,380 |
1,324 |
1,372 |
+1.18% |
79,200 |
2024/4/25 |
1,401 |
1,428 |
1,356 |
1,356 |
-4.98% |
68,800 |
2024/4/24 |
1,418 |
1,453 |
1,399 |
1,427 |
+0.92% |
55,400 |
2024/4/23 |
1,363 |
1,417 |
1,361 |
1,414 |
+4.59% |
58,000 |
2024/4/22 |
1,370 |
1,375 |
1,336 |
1,352 |
-1.24% |
48,100 |
2024/4/19 |
1,405 |
1,412 |
1,350 |
1,369 |
-3.86% |
41,700 |
2024/4/18 |
1,380 |
1,457 |
1,374 |
1,424 |
+3.19% |
55,800 |
2024/4/17 |
1,429 |
1,449 |
1,374 |
1,380 |
-2.68% |
65,600 |
2024/4/16 |
1,401 |
1,436 |
1,390 |
1,418 |
-0.35% |
49,200 |
2024/4/15 |
1,401 |
1,437 |
1,392 |
1,423 |
+0.14% |
47,700 |
2024/4/12 |
1,422 |
1,470 |
1,421 |
1,421 |
+0.35% |
58,800 |
2024/4/11 |
1,423 |
1,423 |
1,387 |
1,416 |
-1.67% |
49,900 |
2024/4/10 |
1,460 |
1,487 |
1,440 |
1,440 |
-1.37% |
18,300 |
2024/4/9 |
1,446 |
1,477 |
1,446 |
1,460 |
+0.69% |
22,700 |
2024/4/8 |
1,447 |
1,462 |
1,425 |
1,450 |
-0.55% |
34,900 |
2024/4/5 |
1,399 |
1,458 |
1,386 |
1,458 |
+2.03% |
79,600 |
2024/4/4 |
1,420 |
1,457 |
1,380 |
1,429 |
+2.81% |
102,200 |
2024/4/3 |
1,480 |
1,481 |
1,378 |
1,390 |
-7.76% |
214,800 |
|