日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
991 |
995 |
985 |
994 |
+0.61% |
29,200 |
2024/9/30 |
990 |
1,003 |
986 |
988 |
-2.18% |
66,100 |
2024/9/27 |
1,020 |
1,021 |
1,006 |
1,010 |
-3.44% |
131,600 |
2024/9/26 |
1,047 |
1,049 |
1,038 |
1,046 |
+0.19% |
221,200 |
2024/9/25 |
1,043 |
1,044 |
1,028 |
1,044 |
+0.38% |
47,700 |
2024/9/24 |
1,031 |
1,042 |
1,028 |
1,040 |
+1.66% |
49,000 |
2024/9/20 |
1,038 |
1,038 |
1,019 |
1,023 |
-1.25% |
67,100 |
2024/9/19 |
1,039 |
1,039 |
1,028 |
1,036 |
+0.19% |
52,300 |
2024/9/18 |
1,027 |
1,034 |
1,021 |
1,034 |
+0.68% |
28,700 |
2024/9/17 |
1,030 |
1,035 |
1,012 |
1,027 |
-0.39% |
60,900 |
2024/9/13 |
1,038 |
1,044 |
1,028 |
1,031 |
-0.10% |
22,400 |
2024/9/12 |
1,038 |
1,054 |
1,032 |
1,032 |
+1.18% |
24,400 |
2024/9/11 |
1,047 |
1,047 |
1,016 |
1,020 |
-2.58% |
32,600 |
2024/9/10 |
1,061 |
1,063 |
1,046 |
1,047 |
-1.32% |
22,900 |
2024/9/9 |
1,045 |
1,061 |
1,040 |
1,061 |
+0.38% |
25,300 |
2024/9/6 |
1,076 |
1,078 |
1,053 |
1,057 |
-0.84% |
20,700 |
2024/9/5 |
1,060 |
1,085 |
1,060 |
1,066 |
-0.28% |
32,500 |
2024/9/4 |
1,075 |
1,091 |
1,067 |
1,069 |
-1.47% |
32,600 |
2024/9/3 |
1,095 |
1,095 |
1,083 |
1,085 |
+0.46% |
16,000 |
2024/9/2 |
1,086 |
1,086 |
1,074 |
1,080 |
-0.28% |
30,200 |
2024/8/30 |
1,081 |
1,105 |
1,076 |
1,083 |
+0.28% |
70,800 |
2024/8/29 |
1,102 |
1,102 |
1,067 |
1,080 |
+1.12% |
251,100 |
2024/8/28 |
1,089 |
1,089 |
1,057 |
1,068 |
+0.66% |
87,600 |
2024/8/27 |
1,028 |
1,069 |
1,019 |
1,061 |
+5.36% |
95,600 |
2024/8/26 |
1,003 |
1,010 |
995 |
1,007 |
+1.10% |
76,100 |
2024/8/23 |
984 |
999 |
983 |
996 |
+1.53% |
51,900 |
2024/8/22 |
986 |
988 |
975 |
981 |
-0.61% |
90,900 |
2024/8/21 |
987 |
993 |
985 |
987 |
-0.10% |
42,500 |
2024/8/20 |
989 |
995 |
985 |
988 |
+0.41% |
43,700 |
2024/8/19 |
999 |
1,000 |
981 |
984 |
-2.28% |
96,500 |
2024/8/16 |
1,018 |
1,020 |
1,000 |
1,007 |
-0.69% |
69,100 |
2024/8/15 |
1,007 |
1,024 |
1,002 |
1,014 |
+1.30% |
27,300 |
2024/8/14 |
1,008 |
1,015 |
999 |
1,001 |
-0.89% |
24,200 |
2024/8/13 |
982 |
1,010 |
980 |
1,010 |
+3.38% |
36,300 |
2024/8/9 |
1,009 |
1,009 |
970 |
977 |
-1.71% |
61,800 |
2024/8/8 |
1,002 |
1,017 |
980 |
994 |
-5.42% |
56,000 |
2024/8/7 |
1,007 |
1,073 |
1,007 |
1,051 |
+3.24% |
20,800 |
2024/8/6 |
1,049 |
1,058 |
1,013 |
1,018 |
+4.95% |
22,300 |
2024/8/5 |
1,071 |
1,086 |
951 |
970 |
-11.90% |
58,300 |
2024/8/2 |
1,138 |
1,145 |
1,101 |
1,101 |
-4.26% |
42,400 |
2024/8/1 |
1,180 |
1,180 |
1,150 |
1,150 |
-2.79% |
21,000 |
2024/7/31 |
1,158 |
1,183 |
1,158 |
1,183 |
+1.72% |
17,400 |
2024/7/30 |
1,167 |
1,178 |
1,161 |
1,163 |
-0.26% |
21,600 |
2024/7/29 |
1,149 |
1,166 |
1,145 |
1,166 |
+2.28% |
19,500 |
2024/7/26 |
1,150 |
1,153 |
1,140 |
1,140 |
-0.78% |
14,700 |
2024/7/25 |
1,159 |
1,164 |
1,147 |
1,149 |
-0.86% |
21,200 |
2024/7/24 |
1,159 |
1,176 |
1,159 |
1,159 |
+0.26% |
17,600 |
2024/7/23 |
1,164 |
1,170 |
1,156 |
1,156 |
+0.17% |
12,000 |
2024/7/22 |
1,176 |
1,176 |
1,154 |
1,154 |
-1.28% |
13,800 |
2024/7/19 |
1,165 |
1,176 |
1,163 |
1,169 |
+0.60% |
13,200 |
2024/7/18 |
1,178 |
1,181 |
1,162 |
1,162 |
-1.19% |
14,800 |
2024/7/17 |
1,157 |
1,177 |
1,157 |
1,176 |
+0.60% |
25,500 |
2024/7/16 |
1,162 |
1,169 |
1,158 |
1,169 |
+0.60% |
15,000 |
2024/7/12 |
1,150 |
1,163 |
1,147 |
1,162 |
+0.61% |
12,600 |
2024/7/11 |
1,150 |
1,157 |
1,144 |
1,155 |
+0.61% |
14,700 |
2024/7/10 |
1,148 |
1,153 |
1,142 |
1,148 |
-0.43% |
16,900 |
2024/7/9 |
1,160 |
1,160 |
1,148 |
1,153 |
-0.35% |
13,100 |
2024/7/8 |
1,178 |
1,178 |
1,157 |
1,157 |
-0.86% |
17,500 |
2024/7/5 |
1,178 |
1,178 |
1,158 |
1,167 |
-0.77% |
16,000 |
2024/7/4 |
1,180 |
1,182 |
1,170 |
1,176 |
-0.34% |
8,900 |
2024/7/3 |
1,189 |
1,191 |
1,179 |
1,180 |
-0.25% |
8,100 |
2024/7/2 |
1,193 |
1,193 |
1,182 |
1,183 |
-0.34% |
13,000 |
2024/7/1 |
1,185 |
1,195 |
1,182 |
1,187 |
-0.34% |
13,100 |
2024/6/28 |
1,194 |
1,195 |
1,181 |
1,191 |
-0.33% |
14,600 |
2024/6/27 |
1,190 |
1,197 |
1,183 |
1,195 |
+0.00% |
15,200 |
2024/6/26 |
1,189 |
1,195 |
1,176 |
1,195 |
+0.00% |
17,700 |
2024/6/25 |
1,200 |
1,200 |
1,179 |
1,195 |
+1.88% |
35,900 |
2024/6/24 |
1,147 |
1,174 |
1,143 |
1,173 |
+3.26% |
35,200 |
2024/6/21 |
1,139 |
1,144 |
1,136 |
1,136 |
-0.26% |
18,400 |
2024/6/20 |
1,139 |
1,139 |
1,131 |
1,139 |
+0.44% |
12,700 |
2024/6/19 |
1,122 |
1,138 |
1,117 |
1,134 |
+0.53% |
13,800 |
2024/6/18 |
1,127 |
1,137 |
1,125 |
1,128 |
+0.09% |
10,200 |
2024/6/17 |
1,128 |
1,132 |
1,117 |
1,127 |
-1.40% |
14,700 |
2024/6/14 |
1,124 |
1,144 |
1,124 |
1,143 |
+0.97% |
17,300 |
2024/6/13 |
1,141 |
1,148 |
1,126 |
1,132 |
-0.79% |
11,500 |
2024/6/12 |
1,154 |
1,155 |
1,141 |
1,141 |
+1.51% |
58,200 |
2024/6/11 |
1,119 |
1,125 |
1,118 |
1,124 |
+0.54% |
11,500 |
2024/6/10 |
1,105 |
1,118 |
1,105 |
1,118 |
+0.90% |
13,500 |
2024/6/7 |
1,104 |
1,112 |
1,104 |
1,108 |
+0.09% |
5,600 |
2024/6/6 |
1,103 |
1,113 |
1,100 |
1,107 |
+0.45% |
8,600 |
2024/6/5 |
1,107 |
1,115 |
1,102 |
1,102 |
-0.99% |
9,700 |
2024/6/4 |
1,114 |
1,115 |
1,107 |
1,113 |
+0.27% |
8,800 |
2024/6/3 |
1,109 |
1,112 |
1,106 |
1,110 |
+0.09% |
8,500 |
2024/5/31 |
1,095 |
1,109 |
1,094 |
1,109 |
+1.28% |
13,500 |
2024/5/30 |
1,082 |
1,095 |
1,082 |
1,095 |
+1.39% |
11,500 |
2024/5/29 |
1,094 |
1,096 |
1,080 |
1,080 |
-1.73% |
14,100 |
2024/5/28 |
1,096 |
1,099 |
1,091 |
1,099 |
+0.73% |
6,900 |
2024/5/27 |
1,094 |
1,096 |
1,090 |
1,091 |
+0.18% |
9,700 |
2024/5/24 |
1,089 |
1,094 |
1,086 |
1,089 |
-0.46% |
8,800 |
2024/5/23 |
1,088 |
1,096 |
1,086 |
1,094 |
+0.74% |
12,500 |
2024/5/22 |
1,093 |
1,097 |
1,086 |
1,086 |
-0.64% |
10,200 |
2024/5/21 |
1,094 |
1,100 |
1,093 |
1,093 |
-0.09% |
4,600 |
2024/5/20 |
1,099 |
1,103 |
1,092 |
1,094 |
-0.27% |
13,200 |
2024/5/17 |
1,088 |
1,098 |
1,088 |
1,097 |
+0.46% |
4,300 |
2024/5/16 |
1,103 |
1,103 |
1,088 |
1,092 |
-0.91% |
9,200 |
2024/5/15 |
1,108 |
1,108 |
1,101 |
1,102 |
-0.36% |
6,800 |
2024/5/14 |
1,105 |
1,110 |
1,102 |
1,106 |
+0.09% |
8,800 |
2024/5/13 |
1,103 |
1,109 |
1,099 |
1,105 |
+0.45% |
9,200 |
2024/5/10 |
1,113 |
1,113 |
1,097 |
1,100 |
-1.17% |
17,500 |
2024/5/9 |
1,108 |
1,114 |
1,096 |
1,113 |
+1.00% |
26,100 |
2024/5/8 |
1,110 |
1,115 |
1,102 |
1,102 |
-0.45% |
15,000 |
2024/5/7 |
1,094 |
1,107 |
1,094 |
1,107 |
+0.64% |
8,000 |
2024/5/2 |
1,107 |
1,107 |
1,100 |
1,100 |
+0.00% |
5,300 |
2024/5/1 |
1,105 |
1,105 |
1,099 |
1,100 |
-0.72% |
4,200 |
2024/4/30 |
1,090 |
1,108 |
1,088 |
1,108 |
+1.65% |
15,100 |
2024/4/26 |
1,087 |
1,090 |
1,081 |
1,090 |
-0.09% |
19,800 |
2024/4/25 |
1,094 |
1,099 |
1,085 |
1,091 |
+0.65% |
23,100 |
2024/4/24 |
1,084 |
1,089 |
1,079 |
1,084 |
+0.00% |
11,800 |
2024/4/23 |
1,081 |
1,084 |
1,077 |
1,084 |
+1.03% |
3,400 |
2024/4/22 |
1,073 |
1,084 |
1,069 |
1,073 |
+0.37% |
16,500 |
2024/4/19 |
1,091 |
1,091 |
1,065 |
1,069 |
-1.93% |
16,200 |
2024/4/18 |
1,092 |
1,094 |
1,088 |
1,090 |
+0.18% |
4,100 |
2024/4/17 |
1,096 |
1,097 |
1,082 |
1,088 |
+0.09% |
10,200 |
2024/4/16 |
1,105 |
1,105 |
1,087 |
1,087 |
-1.27% |
12,100 |
2024/4/15 |
1,101 |
1,106 |
1,100 |
1,101 |
-0.45% |
3,800 |
2024/4/12 |
1,110 |
1,114 |
1,105 |
1,106 |
+0.45% |
10,700 |
2024/4/11 |
1,099 |
1,105 |
1,099 |
1,101 |
-0.09% |
3,500 |
2024/4/10 |
1,110 |
1,115 |
1,101 |
1,102 |
-0.54% |
8,500 |
2024/4/9 |
1,095 |
1,108 |
1,093 |
1,108 |
+0.91% |
10,000 |
2024/4/8 |
1,097 |
1,098 |
1,091 |
1,098 |
+0.64% |
6,600 |
2024/4/5 |
1,090 |
1,094 |
1,082 |
1,091 |
-0.09% |
12,000 |
2024/4/4 |
1,090 |
1,096 |
1,082 |
1,092 |
-0.18% |
13,700 |
2024/4/3 |
1,086 |
1,098 |
1,080 |
1,094 |
+0.74% |
13,400 |
|