日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
9,640 |
9,700 |
9,160 |
9,230 |
-1.39% |
404,300 |
2024/9/30 |
9,790 |
10,020 |
9,300 |
9,360 |
-5.84% |
464,400 |
2024/9/27 |
9,240 |
10,050 |
9,190 |
9,940 |
+8.87% |
627,300 |
2024/9/26 |
9,260 |
9,370 |
8,990 |
9,130 |
-0.65% |
281,600 |
2024/9/25 |
9,060 |
9,480 |
9,000 |
9,190 |
+1.43% |
319,000 |
2024/9/24 |
9,780 |
10,020 |
8,780 |
9,060 |
-7.17% |
783,300 |
2024/9/20 |
9,360 |
9,980 |
9,260 |
9,760 |
+4.39% |
974,200 |
2024/9/19 |
8,670 |
9,690 |
8,500 |
9,350 |
+6.49% |
1,458,600 |
2024/9/18 |
7,550 |
8,880 |
7,530 |
8,780 |
+16.91% |
1,018,300 |
2024/9/17 |
7,720 |
7,730 |
7,360 |
7,510 |
-2.72% |
155,600 |
2024/9/13 |
7,600 |
7,740 |
7,500 |
7,720 |
+0.78% |
128,000 |
2024/9/12 |
7,400 |
7,670 |
7,300 |
7,660 |
+4.36% |
216,800 |
2024/9/11 |
7,580 |
7,670 |
7,230 |
7,340 |
-1.61% |
175,500 |
2024/9/10 |
7,540 |
7,590 |
7,310 |
7,460 |
-1.06% |
140,900 |
2024/9/9 |
7,000 |
7,560 |
6,990 |
7,540 |
+3.43% |
188,100 |
2024/9/6 |
7,330 |
7,400 |
7,080 |
7,290 |
-0.14% |
185,800 |
2024/9/5 |
7,440 |
7,530 |
7,230 |
7,300 |
-2.41% |
232,900 |
2024/9/4 |
7,520 |
7,790 |
7,470 |
7,480 |
-3.86% |
271,100 |
2024/9/3 |
7,980 |
8,280 |
7,710 |
7,780 |
-2.51% |
465,300 |
2024/9/2 |
8,180 |
8,390 |
7,900 |
7,980 |
-1.97% |
457,200 |
2024/8/30 |
7,730 |
8,200 |
7,620 |
8,140 |
+9.12% |
813,000 |
2024/8/29 |
7,500 |
7,580 |
7,250 |
7,460 |
+0.54% |
286,100 |
2024/8/28 |
7,550 |
8,040 |
7,310 |
7,420 |
-1.85% |
737,700 |
2024/8/27 |
6,980 |
7,640 |
6,830 |
7,560 |
+8.31% |
497,400 |
2024/8/26 |
7,100 |
7,310 |
6,960 |
6,980 |
-0.71% |
190,100 |
2024/8/23 |
6,940 |
7,120 |
6,920 |
7,030 |
+1.30% |
177,600 |
2024/8/22 |
7,130 |
7,220 |
6,870 |
6,940 |
-2.80% |
209,800 |
2024/8/21 |
7,180 |
7,460 |
7,020 |
7,140 |
-0.70% |
237,500 |
2024/8/20 |
7,610 |
7,710 |
7,070 |
7,190 |
-5.39% |
781,400 |
2024/8/19 |
6,760 |
7,600 |
6,750 |
7,600 |
+15.15% |
604,800 |
2024/8/16 |
7,300 |
7,320 |
6,550 |
6,600 |
-1.20% |
459,600 |
2024/8/15 |
6,340 |
6,880 |
6,280 |
6,680 |
+7.05% |
354,100 |
2024/8/14 |
6,610 |
6,670 |
6,200 |
6,240 |
-9.43% |
411,500 |
2024/8/13 |
6,510 |
6,970 |
6,450 |
6,890 |
+8.68% |
196,000 |
2024/8/9 |
6,420 |
6,500 |
6,150 |
6,340 |
-1.09% |
250,200 |
2024/8/8 |
6,350 |
6,500 |
6,260 |
6,410 |
+1.91% |
147,200 |
2024/8/7 |
6,080 |
6,580 |
6,030 |
6,290 |
+2.44% |
282,400 |
2024/8/6 |
6,000 |
6,350 |
5,890 |
6,140 |
+14.13% |
372,400 |
2024/8/5 |
6,230 |
6,540 |
5,380 |
5,380 |
-15.67% |
534,300 |
2024/8/2 |
6,000 |
6,750 |
6,000 |
6,380 |
-1.85% |
359,300 |
2024/8/1 |
6,470 |
6,580 |
6,040 |
6,500 |
-3.13% |
380,000 |
2024/7/31 |
7,000 |
7,090 |
6,610 |
6,710 |
-5.63% |
322,300 |
2024/7/30 |
7,300 |
7,300 |
7,040 |
7,110 |
-1.39% |
118,800 |
2024/7/29 |
7,250 |
7,400 |
7,160 |
7,210 |
-1.50% |
156,000 |
2024/7/26 |
7,180 |
7,340 |
7,120 |
7,320 |
+3.39% |
142,700 |
2024/7/25 |
7,000 |
7,280 |
6,980 |
7,080 |
-1.80% |
165,500 |
2024/7/24 |
7,370 |
7,540 |
7,180 |
7,210 |
-2.17% |
236,200 |
2024/7/23 |
7,490 |
7,690 |
7,350 |
7,370 |
-0.41% |
185,000 |
2024/7/22 |
7,530 |
7,890 |
7,340 |
7,400 |
-1.33% |
314,300 |
2024/7/19 |
8,050 |
8,100 |
7,300 |
7,500 |
-7.41% |
426,700 |
2024/7/18 |
7,530 |
8,200 |
7,500 |
8,100 |
+5.74% |
437,400 |
2024/7/17 |
8,010 |
8,140 |
7,620 |
7,660 |
-4.01% |
478,200 |
2024/7/16 |
7,920 |
8,090 |
7,710 |
7,980 |
+2.31% |
483,200 |
2024/7/12 |
7,280 |
7,940 |
7,210 |
7,800 |
+9.40% |
1,028,100 |
2024/7/11 |
7,390 |
7,480 |
6,950 |
7,130 |
-4.04% |
273,000 |
2024/7/10 |
7,210 |
7,500 |
7,180 |
7,430 |
+2.34% |
283,600 |
2024/7/9 |
7,340 |
7,620 |
7,180 |
7,260 |
-2.29% |
198,400 |
2024/7/8 |
7,720 |
7,780 |
7,430 |
7,430 |
-5.35% |
312,700 |
2024/7/5 |
7,490 |
7,850 |
7,460 |
7,850 |
+6.95% |
377,000 |
2024/7/4 |
7,280 |
7,360 |
7,010 |
7,340 |
+2.66% |
244,500 |
2024/7/3 |
6,950 |
7,200 |
6,890 |
7,150 |
+2.14% |
142,900 |
2024/7/2 |
7,000 |
7,240 |
6,870 |
7,000 |
-0.43% |
252,600 |
2024/7/1 |
7,360 |
7,580 |
7,030 |
7,030 |
-9.99% |
396,400 |
2024/6/28 |
8,440 |
8,780 |
7,550 |
7,810 |
-0.38% |
729,900 |
2024/6/27 |
7,340 |
7,840 |
7,300 |
7,840 |
+14.62% |
316,600 |
2024/6/26 |
7,090 |
7,290 |
6,610 |
6,840 |
-2.56% |
869,300 |
2024/6/25 |
5,850 |
7,020 |
5,820 |
7,020 |
+16.61% |
783,300 |
2024/6/24 |
6,020 |
6,020 |
6,020 |
6,020 |
-19.95% |
12,700 |
2024/6/21 |
7,520 |
8,050 |
7,360 |
7,520 |
-0.13% |
550,100 |
2024/6/20 |
7,000 |
7,750 |
6,800 |
7,530 |
+7.26% |
642,300 |
2024/6/19 |
7,360 |
7,440 |
6,560 |
7,020 |
-6.40% |
821,100 |
2024/6/18 |
7,700 |
8,070 |
7,420 |
7,500 |
-5.42% |
506,200 |
2024/6/17 |
8,800 |
8,800 |
7,510 |
7,930 |
-7.25% |
828,400 |
2024/6/14 |
7,940 |
9,020 |
7,770 |
8,550 |
+11.91% |
1,431,100 |
2024/6/13 |
7,340 |
7,860 |
7,150 |
7,640 |
+11.37% |
1,247,700 |
2024/6/12 |
6,290 |
6,900 |
6,290 |
6,860 |
+6.69% |
630,700 |
2024/6/11 |
6,120 |
6,830 |
6,010 |
6,430 |
+8.25% |
1,203,900 |
2024/6/10 |
5,590 |
5,950 |
5,550 |
5,940 |
+5.32% |
469,900 |
2024/6/7 |
5,000 |
5,660 |
4,935 |
5,640 |
+9.94% |
560,900 |
2024/6/6 |
5,340 |
5,530 |
5,100 |
5,130 |
-3.21% |
436,100 |
2024/6/5 |
5,080 |
5,410 |
4,840 |
5,300 |
+2.91% |
637,100 |
2024/6/4 |
4,915 |
5,180 |
4,860 |
5,150 |
+3.00% |
775,200 |
2024/6/3 |
4,930 |
5,110 |
4,750 |
5,000 |
-0.60% |
958,700 |
2024/5/31 |
5,070 |
5,590 |
4,870 |
5,030 |
-8.04% |
2,455,800 |
2024/5/30 |
5,620 |
6,180 |
5,290 |
5,470 |
+4.79% |
4,638,300 |
2024/5/29 |
4,750 |
5,710 |
4,420 |
5,220 |
+18.64% |
5,534,300 |
2024/5/28 |
4,400 |
4,400 |
4,400 |
4,400 |
+18.92% |
94,600 |
2024/5/27 |
3,700 |
3,700 |
3,700 |
3,700 |
+23.33% |
28,500 |
2024/5/24 |
2,900 |
3,055 |
2,895 |
3,000 |
+1.04% |
73,900 |
2024/5/23 |
2,995 |
3,035 |
2,951 |
2,969 |
-1.36% |
59,500 |
2024/5/22 |
3,100 |
3,160 |
3,010 |
3,010 |
-3.68% |
90,800 |
2024/5/21 |
3,230 |
3,235 |
3,105 |
3,125 |
-3.25% |
94,300 |
2024/5/20 |
3,020 |
3,285 |
3,020 |
3,230 |
+9.98% |
171,400 |
2024/5/17 |
3,170 |
3,195 |
2,780 |
2,937 |
-7.50% |
476,700 |
2024/5/16 |
3,050 |
3,300 |
3,050 |
3,175 |
+5.48% |
196,700 |
2024/5/15 |
3,570 |
3,570 |
3,000 |
3,010 |
-15.57% |
413,000 |
2024/5/14 |
3,395 |
3,585 |
3,365 |
3,565 |
+4.39% |
120,300 |
2024/5/13 |
3,465 |
3,520 |
3,360 |
3,415 |
-1.44% |
94,400 |
2024/5/10 |
3,440 |
3,520 |
3,400 |
3,465 |
+0.14% |
69,800 |
2024/5/9 |
3,350 |
3,475 |
3,340 |
3,460 |
+2.37% |
61,300 |
2024/5/8 |
3,460 |
3,465 |
3,350 |
3,380 |
-3.43% |
85,300 |
2024/5/7 |
3,565 |
3,585 |
3,455 |
3,500 |
-1.27% |
82,100 |
2024/5/2 |
3,445 |
3,560 |
3,435 |
3,545 |
+1.87% |
63,600 |
2024/5/1 |
3,400 |
3,515 |
3,355 |
3,480 |
+1.31% |
96,600 |
2024/4/30 |
3,345 |
3,460 |
3,275 |
3,435 |
+3.31% |
77,500 |
2024/4/26 |
3,520 |
3,525 |
3,270 |
3,325 |
+0.45% |
155,800 |
2024/4/25 |
3,410 |
3,410 |
3,310 |
3,310 |
-4.34% |
86,300 |
2024/4/24 |
3,495 |
3,495 |
3,385 |
3,460 |
+1.02% |
69,900 |
2024/4/23 |
3,430 |
3,540 |
3,420 |
3,425 |
+0.15% |
68,600 |
2024/4/22 |
3,320 |
3,440 |
3,260 |
3,420 |
+5.23% |
102,200 |
2024/4/19 |
3,400 |
3,420 |
3,140 |
3,250 |
-6.07% |
279,400 |
2024/4/18 |
3,500 |
3,500 |
3,370 |
3,460 |
-4.29% |
264,000 |
2024/4/17 |
3,750 |
3,755 |
3,610 |
3,615 |
-3.47% |
164,500 |
2024/4/16 |
3,800 |
3,920 |
3,720 |
3,745 |
-1.83% |
154,800 |
2024/4/15 |
3,700 |
3,880 |
3,690 |
3,815 |
+2.28% |
148,200 |
2024/4/12 |
3,740 |
3,830 |
3,665 |
3,730 |
+1.36% |
119,900 |
2024/4/11 |
3,635 |
3,705 |
3,575 |
3,680 |
+0.82% |
115,600 |
2024/4/10 |
3,990 |
4,065 |
3,630 |
3,650 |
-8.52% |
343,500 |
2024/4/9 |
4,020 |
4,075 |
3,900 |
3,990 |
-0.75% |
228,000 |
2024/4/8 |
3,815 |
4,035 |
3,790 |
4,020 |
+7.20% |
337,700 |
2024/4/5 |
3,630 |
3,770 |
3,630 |
3,750 |
+1.49% |
135,500 |
2024/4/4 |
3,720 |
3,730 |
3,580 |
3,695 |
-0.27% |
136,900 |
2024/4/3 |
3,600 |
3,790 |
3,575 |
3,705 |
+2.49% |
207,300 |
|