日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,710 |
1,729 |
1,689 |
1,704 |
-0.12% |
15,000 |
2024/9/30 |
1,711 |
1,716 |
1,690 |
1,706 |
-1.95% |
31,900 |
2024/9/27 |
1,759 |
1,760 |
1,735 |
1,740 |
-1.08% |
30,200 |
2024/9/26 |
1,729 |
1,759 |
1,727 |
1,759 |
+1.85% |
44,600 |
2024/9/25 |
1,736 |
1,736 |
1,718 |
1,727 |
-0.52% |
20,900 |
2024/9/24 |
1,715 |
1,739 |
1,715 |
1,736 |
+1.34% |
29,200 |
2024/9/20 |
1,709 |
1,726 |
1,709 |
1,713 |
+0.00% |
24,500 |
2024/9/19 |
1,694 |
1,718 |
1,693 |
1,713 |
+1.12% |
34,400 |
2024/9/18 |
1,670 |
1,694 |
1,655 |
1,694 |
+2.36% |
52,200 |
2024/9/17 |
1,630 |
1,655 |
1,616 |
1,655 |
+1.78% |
57,500 |
2024/9/13 |
1,625 |
1,627 |
1,607 |
1,626 |
-0.55% |
51,500 |
2024/9/12 |
1,664 |
1,664 |
1,620 |
1,635 |
-0.18% |
60,600 |
2024/9/11 |
1,664 |
1,664 |
1,626 |
1,638 |
-1.44% |
43,000 |
2024/9/10 |
1,680 |
1,680 |
1,659 |
1,662 |
+0.54% |
22,900 |
2024/9/9 |
1,632 |
1,654 |
1,618 |
1,653 |
-1.14% |
49,400 |
2024/9/6 |
1,686 |
1,689 |
1,656 |
1,672 |
-0.89% |
31,600 |
2024/9/5 |
1,668 |
1,697 |
1,660 |
1,687 |
+0.60% |
37,300 |
2024/9/4 |
1,692 |
1,704 |
1,661 |
1,677 |
-2.10% |
59,100 |
2024/9/3 |
1,699 |
1,713 |
1,692 |
1,713 |
+0.82% |
52,300 |
2024/9/2 |
1,700 |
1,700 |
1,670 |
1,699 |
+0.53% |
60,900 |
2024/8/30 |
1,700 |
1,700 |
1,678 |
1,690 |
+0.06% |
39,200 |
2024/8/29 |
1,689 |
1,699 |
1,666 |
1,689 |
-3.65% |
90,200 |
2024/8/28 |
1,745 |
1,753 |
1,735 |
1,753 |
+0.69% |
65,500 |
2024/8/27 |
1,747 |
1,755 |
1,733 |
1,741 |
-0.34% |
62,900 |
2024/8/26 |
1,769 |
1,769 |
1,738 |
1,747 |
+0.29% |
53,900 |
2024/8/23 |
1,758 |
1,771 |
1,739 |
1,742 |
-0.46% |
44,200 |
2024/8/22 |
1,745 |
1,765 |
1,739 |
1,750 |
+1.10% |
41,200 |
2024/8/21 |
1,736 |
1,736 |
1,722 |
1,731 |
-0.29% |
22,600 |
2024/8/20 |
1,746 |
1,746 |
1,720 |
1,736 |
+1.46% |
33,600 |
2024/8/19 |
1,746 |
1,746 |
1,711 |
1,711 |
-1.95% |
65,700 |
2024/8/16 |
1,750 |
1,765 |
1,729 |
1,745 |
+1.45% |
28,700 |
2024/8/15 |
1,710 |
1,737 |
1,709 |
1,720 |
+0.64% |
40,000 |
2024/8/14 |
1,715 |
1,715 |
1,692 |
1,709 |
-0.06% |
48,600 |
2024/8/13 |
1,715 |
1,715 |
1,692 |
1,710 |
+1.00% |
25,700 |
2024/8/9 |
1,719 |
1,719 |
1,662 |
1,693 |
+0.83% |
42,000 |
2024/8/8 |
1,672 |
1,717 |
1,655 |
1,679 |
-0.30% |
49,400 |
2024/8/7 |
1,655 |
1,714 |
1,640 |
1,684 |
-0.47% |
34,500 |
2024/8/6 |
1,667 |
1,706 |
1,630 |
1,692 |
+6.48% |
64,100 |
2024/8/5 |
1,651 |
1,694 |
1,563 |
1,589 |
-9.61% |
69,800 |
2024/8/2 |
1,811 |
1,822 |
1,758 |
1,758 |
-5.94% |
65,700 |
2024/8/1 |
1,928 |
1,930 |
1,865 |
1,869 |
-3.66% |
29,700 |
2024/7/31 |
1,899 |
1,940 |
1,888 |
1,940 |
+2.86% |
18,300 |
2024/7/30 |
1,893 |
1,898 |
1,862 |
1,886 |
-0.37% |
25,700 |
2024/7/29 |
1,881 |
1,916 |
1,878 |
1,893 |
+1.45% |
18,800 |
2024/7/26 |
1,917 |
1,917 |
1,863 |
1,866 |
-1.63% |
29,700 |
2024/7/25 |
1,873 |
1,903 |
1,868 |
1,897 |
+1.01% |
34,900 |
2024/7/24 |
1,903 |
1,911 |
1,878 |
1,878 |
-1.73% |
22,600 |
2024/7/23 |
1,922 |
1,928 |
1,905 |
1,911 |
+0.21% |
22,000 |
2024/7/22 |
1,921 |
1,930 |
1,898 |
1,907 |
-1.35% |
24,900 |
2024/7/19 |
1,953 |
1,956 |
1,923 |
1,933 |
-0.97% |
20,800 |
2024/7/18 |
1,974 |
2,005 |
1,930 |
1,952 |
-1.31% |
81,200 |
2024/7/17 |
2,005 |
2,020 |
1,974 |
1,978 |
-1.54% |
37,700 |
2024/7/16 |
1,899 |
2,010 |
1,899 |
2,009 |
+6.41% |
149,100 |
2024/7/12 |
1,872 |
1,905 |
1,872 |
1,888 |
+0.43% |
51,000 |
2024/7/11 |
1,883 |
1,883 |
1,862 |
1,880 |
+0.91% |
24,600 |
2024/7/10 |
1,864 |
1,864 |
1,850 |
1,863 |
-0.11% |
23,100 |
2024/7/9 |
1,882 |
1,882 |
1,856 |
1,865 |
-0.43% |
18,700 |
2024/7/8 |
1,880 |
1,887 |
1,869 |
1,873 |
+0.11% |
15,900 |
2024/7/5 |
1,888 |
1,890 |
1,865 |
1,871 |
-0.58% |
18,400 |
2024/7/4 |
1,874 |
1,882 |
1,870 |
1,882 |
+0.59% |
17,100 |
2024/7/3 |
1,858 |
1,875 |
1,858 |
1,871 |
+0.38% |
17,900 |
2024/7/2 |
1,843 |
1,869 |
1,843 |
1,864 |
+0.65% |
25,600 |
2024/7/1 |
1,851 |
1,874 |
1,851 |
1,852 |
+0.00% |
25,800 |
2024/6/28 |
1,866 |
1,873 |
1,851 |
1,852 |
-1.28% |
15,000 |
2024/6/27 |
1,878 |
1,890 |
1,867 |
1,876 |
-0.11% |
31,900 |
2024/6/26 |
1,863 |
1,881 |
1,851 |
1,878 |
+0.11% |
36,800 |
2024/6/25 |
1,863 |
1,882 |
1,828 |
1,876 |
+2.85% |
52,500 |
2024/6/24 |
1,861 |
1,862 |
1,821 |
1,824 |
-1.35% |
23,800 |
2024/6/21 |
1,845 |
1,866 |
1,842 |
1,849 |
-0.11% |
38,400 |
2024/6/20 |
1,843 |
1,858 |
1,839 |
1,851 |
+0.49% |
35,800 |
2024/6/19 |
1,830 |
1,859 |
1,825 |
1,842 |
+0.44% |
30,400 |
2024/6/18 |
1,815 |
1,848 |
1,801 |
1,834 |
+1.05% |
32,900 |
2024/6/17 |
1,811 |
1,817 |
1,791 |
1,815 |
-0.33% |
18,400 |
2024/6/14 |
1,774 |
1,823 |
1,769 |
1,821 |
+2.36% |
31,500 |
2024/6/13 |
1,822 |
1,822 |
1,779 |
1,779 |
-1.60% |
16,800 |
2024/6/12 |
1,830 |
1,830 |
1,804 |
1,808 |
-0.93% |
19,600 |
2024/6/11 |
1,822 |
1,835 |
1,815 |
1,825 |
-0.33% |
20,000 |
2024/6/10 |
1,808 |
1,831 |
1,800 |
1,831 |
+1.50% |
29,000 |
2024/6/7 |
1,800 |
1,807 |
1,793 |
1,804 |
+0.22% |
12,600 |
2024/6/6 |
1,794 |
1,800 |
1,787 |
1,800 |
+0.28% |
9,300 |
2024/6/5 |
1,796 |
1,808 |
1,787 |
1,795 |
+0.00% |
10,800 |
2024/6/4 |
1,797 |
1,809 |
1,795 |
1,795 |
-0.22% |
11,800 |
2024/6/3 |
1,810 |
1,818 |
1,790 |
1,799 |
-0.06% |
23,500 |
2024/5/31 |
1,780 |
1,800 |
1,779 |
1,800 |
+1.93% |
16,600 |
2024/5/30 |
1,763 |
1,770 |
1,742 |
1,766 |
-0.62% |
14,900 |
2024/5/29 |
1,781 |
1,798 |
1,775 |
1,777 |
+0.00% |
14,800 |
2024/5/28 |
1,782 |
1,786 |
1,771 |
1,777 |
+0.23% |
10,900 |
2024/5/27 |
1,781 |
1,781 |
1,763 |
1,773 |
+0.40% |
11,700 |
2024/5/24 |
1,755 |
1,767 |
1,741 |
1,766 |
-0.06% |
18,800 |
2024/5/23 |
1,774 |
1,774 |
1,757 |
1,767 |
-0.45% |
11,300 |
2024/5/22 |
1,790 |
1,799 |
1,772 |
1,775 |
-1.17% |
16,200 |
2024/5/21 |
1,802 |
1,802 |
1,787 |
1,796 |
-0.33% |
12,000 |
2024/5/20 |
1,795 |
1,803 |
1,793 |
1,802 |
+1.07% |
16,900 |
2024/5/17 |
1,761 |
1,787 |
1,760 |
1,783 |
+0.73% |
11,100 |
2024/5/16 |
1,774 |
1,777 |
1,756 |
1,770 |
-0.23% |
20,200 |
2024/5/15 |
1,791 |
1,792 |
1,770 |
1,774 |
-1.44% |
14,700 |
2024/5/14 |
1,815 |
1,816 |
1,791 |
1,800 |
-1.04% |
15,200 |
2024/5/13 |
1,798 |
1,820 |
1,791 |
1,819 |
+1.45% |
23,500 |
2024/5/10 |
1,786 |
1,793 |
1,780 |
1,793 |
+0.84% |
16,600 |
2024/5/9 |
1,786 |
1,786 |
1,771 |
1,778 |
+0.06% |
6,500 |
2024/5/8 |
1,783 |
1,786 |
1,768 |
1,777 |
+0.06% |
12,600 |
2024/5/7 |
1,767 |
1,785 |
1,764 |
1,776 |
+0.51% |
14,900 |
2024/5/2 |
1,761 |
1,782 |
1,760 |
1,767 |
-0.90% |
11,400 |
2024/5/1 |
1,796 |
1,796 |
1,768 |
1,783 |
-0.39% |
9,300 |
2024/4/30 |
1,790 |
1,790 |
1,772 |
1,790 |
+1.30% |
23,300 |
2024/4/26 |
1,756 |
1,767 |
1,745 |
1,767 |
+0.68% |
15,100 |
2024/4/25 |
1,742 |
1,764 |
1,742 |
1,755 |
-0.17% |
12,600 |
2024/4/24 |
1,740 |
1,759 |
1,735 |
1,758 |
+1.09% |
14,600 |
2024/4/23 |
1,744 |
1,752 |
1,738 |
1,739 |
-0.29% |
12,800 |
2024/4/22 |
1,729 |
1,746 |
1,703 |
1,744 |
+2.83% |
24,500 |
2024/4/19 |
1,724 |
1,728 |
1,687 |
1,696 |
-1.85% |
39,800 |
2024/4/18 |
1,724 |
1,746 |
1,724 |
1,728 |
+0.35% |
25,100 |
2024/4/17 |
1,765 |
1,779 |
1,722 |
1,722 |
-1.60% |
39,800 |
2024/4/16 |
1,763 |
1,788 |
1,745 |
1,750 |
-0.74% |
62,100 |
2024/4/15 |
1,708 |
1,777 |
1,686 |
1,763 |
+3.22% |
112,000 |
2024/4/12 |
1,711 |
1,721 |
1,703 |
1,708 |
+0.12% |
26,300 |
2024/4/11 |
1,712 |
1,713 |
1,704 |
1,706 |
-0.47% |
22,500 |
2024/4/10 |
1,735 |
1,737 |
1,714 |
1,714 |
-1.21% |
26,300 |
2024/4/9 |
1,739 |
1,739 |
1,725 |
1,735 |
-0.23% |
18,300 |
2024/4/8 |
1,740 |
1,750 |
1,734 |
1,739 |
-0.06% |
25,500 |
2024/4/5 |
1,736 |
1,765 |
1,725 |
1,740 |
-0.80% |
32,300 |
2024/4/4 |
1,741 |
1,766 |
1,740 |
1,754 |
+0.06% |
31,000 |
2024/4/3 |
1,749 |
1,771 |
1,749 |
1,753 |
-0.40% |
49,900 |
|