日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,346 |
1,349 |
1,319 |
1,340 |
+1.28% |
64,400 |
2024/9/30 |
1,323 |
1,340 |
1,305 |
1,323 |
-3.50% |
129,100 |
2024/9/27 |
1,365 |
1,386 |
1,352 |
1,371 |
+0.29% |
85,100 |
2024/9/26 |
1,338 |
1,367 |
1,338 |
1,367 |
+3.01% |
102,500 |
2024/9/25 |
1,337 |
1,337 |
1,307 |
1,327 |
+0.15% |
73,400 |
2024/9/24 |
1,376 |
1,376 |
1,325 |
1,325 |
-2.36% |
89,500 |
2024/9/20 |
1,376 |
1,376 |
1,345 |
1,357 |
+0.37% |
132,600 |
2024/9/19 |
1,326 |
1,373 |
1,326 |
1,352 |
+3.05% |
111,700 |
2024/9/18 |
1,316 |
1,329 |
1,305 |
1,312 |
+0.08% |
42,500 |
2024/9/17 |
1,351 |
1,358 |
1,291 |
1,311 |
-3.25% |
135,600 |
2024/9/13 |
1,360 |
1,375 |
1,344 |
1,355 |
-0.37% |
67,800 |
2024/9/12 |
1,350 |
1,360 |
1,325 |
1,360 |
+2.56% |
96,200 |
2024/9/11 |
1,352 |
1,365 |
1,311 |
1,326 |
-1.56% |
61,900 |
2024/9/10 |
1,363 |
1,370 |
1,341 |
1,347 |
+0.37% |
71,600 |
2024/9/9 |
1,314 |
1,359 |
1,314 |
1,342 |
-0.22% |
132,700 |
2024/9/6 |
1,367 |
1,370 |
1,339 |
1,345 |
-2.18% |
70,900 |
2024/9/5 |
1,362 |
1,399 |
1,360 |
1,375 |
+0.95% |
75,500 |
2024/9/4 |
1,374 |
1,411 |
1,350 |
1,362 |
-2.99% |
169,100 |
2024/9/3 |
1,331 |
1,405 |
1,331 |
1,404 |
+4.93% |
146,000 |
2024/9/2 |
1,374 |
1,374 |
1,325 |
1,338 |
-2.62% |
128,400 |
2024/8/30 |
1,353 |
1,383 |
1,348 |
1,374 |
+1.63% |
111,400 |
2024/8/29 |
1,353 |
1,378 |
1,337 |
1,352 |
-2.24% |
118,900 |
2024/8/28 |
1,401 |
1,403 |
1,363 |
1,383 |
-0.93% |
144,100 |
2024/8/27 |
1,390 |
1,406 |
1,358 |
1,396 |
-0.64% |
150,700 |
2024/8/26 |
1,383 |
1,418 |
1,382 |
1,405 |
+3.38% |
228,400 |
2024/8/23 |
1,361 |
1,368 |
1,335 |
1,359 |
-1.16% |
131,600 |
2024/8/22 |
1,298 |
1,375 |
1,298 |
1,375 |
+5.85% |
207,100 |
2024/8/21 |
1,347 |
1,348 |
1,289 |
1,299 |
-3.85% |
223,200 |
2024/8/20 |
1,333 |
1,353 |
1,317 |
1,351 |
+3.68% |
205,100 |
2024/8/19 |
1,306 |
1,358 |
1,303 |
1,303 |
+1.01% |
284,000 |
2024/8/16 |
1,264 |
1,292 |
1,256 |
1,290 |
+2.79% |
181,700 |
2024/8/15 |
1,185 |
1,272 |
1,182 |
1,255 |
+5.37% |
309,500 |
2024/8/14 |
1,196 |
1,196 |
1,152 |
1,191 |
-0.42% |
221,900 |
2024/8/13 |
1,213 |
1,225 |
1,169 |
1,196 |
+0.50% |
263,400 |
2024/8/9 |
1,205 |
1,216 |
1,162 |
1,190 |
+1.10% |
234,800 |
2024/8/8 |
1,162 |
1,234 |
1,162 |
1,177 |
+1.55% |
391,900 |
2024/8/7 |
1,160 |
1,192 |
1,066 |
1,159 |
-1.53% |
438,200 |
2024/8/6 |
1,119 |
1,205 |
1,110 |
1,177 |
+15.51% |
932,700 |
2024/8/5 |
1,089 |
1,089 |
953 |
1,019 |
+8.52% |
763,300 |
2024/8/2 |
936 |
974 |
913 |
939 |
-4.28% |
341,800 |
2024/8/1 |
1,024 |
1,028 |
981 |
981 |
-4.20% |
126,000 |
2024/7/31 |
1,018 |
1,032 |
993 |
1,024 |
+0.39% |
108,000 |
2024/7/30 |
1,038 |
1,038 |
1,019 |
1,020 |
-1.07% |
73,100 |
2024/7/29 |
1,025 |
1,033 |
1,017 |
1,031 |
+1.48% |
85,400 |
2024/7/26 |
1,001 |
1,026 |
1,001 |
1,016 |
+1.80% |
79,300 |
2024/7/25 |
1,001 |
1,018 |
994 |
998 |
-2.54% |
87,100 |
2024/7/24 |
1,040 |
1,051 |
1,021 |
1,024 |
-1.63% |
66,300 |
2024/7/23 |
1,055 |
1,062 |
1,038 |
1,041 |
+0.48% |
67,600 |
2024/7/22 |
1,063 |
1,074 |
1,027 |
1,036 |
-1.15% |
83,100 |
2024/7/19 |
1,068 |
1,072 |
1,043 |
1,048 |
-2.24% |
135,500 |
2024/7/18 |
1,070 |
1,084 |
1,063 |
1,072 |
-0.28% |
107,300 |
2024/7/17 |
1,052 |
1,076 |
1,052 |
1,075 |
+2.19% |
85,800 |
2024/7/16 |
1,068 |
1,073 |
1,050 |
1,052 |
-0.75% |
77,000 |
2024/7/12 |
1,026 |
1,069 |
1,024 |
1,060 |
+1.44% |
106,500 |
2024/7/11 |
1,040 |
1,052 |
1,026 |
1,045 |
+2.35% |
67,600 |
2024/7/10 |
1,031 |
1,041 |
1,014 |
1,021 |
-1.73% |
89,200 |
2024/7/9 |
1,049 |
1,052 |
1,020 |
1,039 |
-0.29% |
87,400 |
2024/7/8 |
1,050 |
1,060 |
1,035 |
1,042 |
-0.38% |
107,300 |
2024/7/5 |
1,050 |
1,058 |
1,041 |
1,046 |
-0.95% |
67,000 |
2024/7/4 |
1,040 |
1,062 |
1,040 |
1,056 |
+2.72% |
115,600 |
2024/7/3 |
1,040 |
1,053 |
1,026 |
1,028 |
-0.29% |
83,900 |
2024/7/2 |
1,007 |
1,037 |
1,005 |
1,031 |
+3.31% |
107,400 |
2024/7/1 |
1,038 |
1,042 |
991 |
998 |
-2.92% |
196,000 |
2024/6/28 |
1,035 |
1,041 |
1,023 |
1,028 |
-0.39% |
96,200 |
2024/6/27 |
1,037 |
1,043 |
1,024 |
1,032 |
-0.48% |
87,000 |
2024/6/26 |
1,019 |
1,037 |
1,016 |
1,037 |
+2.67% |
91,300 |
2024/6/25 |
1,023 |
1,029 |
997 |
1,010 |
-1.27% |
144,400 |
2024/6/24 |
1,038 |
1,048 |
1,019 |
1,023 |
+0.29% |
149,700 |
2024/6/21 |
1,002 |
1,032 |
1,002 |
1,020 |
+2.20% |
192,900 |
2024/6/20 |
973 |
998 |
969 |
998 |
+2.99% |
77,300 |
2024/6/19 |
987 |
989 |
959 |
969 |
-0.92% |
129,500 |
2024/6/18 |
970 |
988 |
970 |
978 |
+1.14% |
91,500 |
2024/6/17 |
960 |
970 |
954 |
967 |
+0.52% |
65,500 |
2024/6/14 |
945 |
962 |
935 |
962 |
+0.21% |
101,600 |
2024/6/13 |
975 |
983 |
956 |
960 |
-0.31% |
99,700 |
2024/6/12 |
958 |
974 |
952 |
963 |
+0.42% |
74,800 |
2024/6/11 |
966 |
966 |
953 |
959 |
+0.10% |
58,100 |
2024/6/10 |
940 |
973 |
936 |
958 |
+3.23% |
140,000 |
2024/6/7 |
914 |
931 |
911 |
928 |
+1.42% |
55,200 |
2024/6/6 |
920 |
930 |
911 |
915 |
-0.22% |
126,500 |
2024/6/5 |
936 |
937 |
913 |
917 |
-2.55% |
183,700 |
2024/6/4 |
956 |
967 |
930 |
941 |
-0.21% |
260,700 |
2024/6/3 |
908 |
943 |
903 |
943 |
+5.13% |
193,900 |
2024/5/31 |
870 |
902 |
861 |
897 |
+2.16% |
226,300 |
2024/5/30 |
892 |
897 |
871 |
878 |
-2.98% |
265,300 |
2024/5/29 |
951 |
951 |
902 |
905 |
-5.04% |
323,800 |
2024/5/28 |
958 |
977 |
948 |
953 |
-0.83% |
143,400 |
2024/5/27 |
982 |
982 |
950 |
961 |
-1.33% |
200,800 |
2024/5/24 |
980 |
987 |
971 |
974 |
-1.62% |
138,100 |
2024/5/23 |
1,013 |
1,022 |
983 |
990 |
-1.98% |
226,900 |
2024/5/22 |
1,008 |
1,017 |
994 |
1,010 |
+0.40% |
178,300 |
2024/5/21 |
1,051 |
1,063 |
1,006 |
1,006 |
-4.10% |
308,800 |
2024/5/20 |
1,058 |
1,075 |
1,044 |
1,049 |
-0.76% |
137,900 |
2024/5/17 |
1,054 |
1,074 |
1,027 |
1,057 |
-0.94% |
160,900 |
2024/5/16 |
1,053 |
1,071 |
1,035 |
1,067 |
+1.43% |
326,300 |
2024/5/15 |
1,115 |
1,116 |
1,050 |
1,052 |
-4.36% |
384,200 |
2024/5/14 |
1,099 |
1,117 |
1,067 |
1,100 |
+0.09% |
405,400 |
2024/5/13 |
1,158 |
1,160 |
1,076 |
1,099 |
-5.01% |
774,400 |
2024/5/10 |
1,230 |
1,230 |
1,132 |
1,157 |
-17.94% |
975,700 |
2024/5/9 |
1,422 |
1,439 |
1,403 |
1,410 |
-0.70% |
151,900 |
2024/5/8 |
1,417 |
1,442 |
1,408 |
1,420 |
+1.07% |
112,600 |
2024/5/7 |
1,417 |
1,422 |
1,380 |
1,405 |
+3.54% |
112,300 |
2024/5/2 |
1,363 |
1,381 |
1,346 |
1,357 |
-0.29% |
66,400 |
2024/5/1 |
1,346 |
1,378 |
1,336 |
1,361 |
+1.11% |
43,000 |
2024/4/30 |
1,335 |
1,360 |
1,328 |
1,346 |
+2.51% |
90,500 |
2024/4/26 |
1,356 |
1,356 |
1,308 |
1,313 |
-1.50% |
58,400 |
2024/4/25 |
1,356 |
1,374 |
1,333 |
1,333 |
-1.84% |
56,800 |
2024/4/24 |
1,335 |
1,378 |
1,326 |
1,358 |
+3.11% |
71,800 |
2024/4/23 |
1,318 |
1,335 |
1,298 |
1,317 |
-0.08% |
92,300 |
2024/4/22 |
1,320 |
1,324 |
1,297 |
1,318 |
+1.07% |
95,800 |
2024/4/19 |
1,330 |
1,346 |
1,278 |
1,304 |
-3.76% |
148,900 |
2024/4/18 |
1,321 |
1,375 |
1,321 |
1,355 |
+2.11% |
57,300 |
2024/4/17 |
1,335 |
1,380 |
1,319 |
1,327 |
-0.60% |
154,300 |
2024/4/16 |
1,310 |
1,347 |
1,283 |
1,335 |
+0.68% |
86,800 |
2024/4/15 |
1,320 |
1,336 |
1,310 |
1,326 |
-1.04% |
67,200 |
2024/4/12 |
1,367 |
1,390 |
1,340 |
1,340 |
-0.22% |
98,000 |
2024/4/11 |
1,376 |
1,402 |
1,341 |
1,343 |
-3.80% |
207,100 |
2024/4/10 |
1,424 |
1,427 |
1,396 |
1,396 |
-1.69% |
92,200 |
2024/4/9 |
1,422 |
1,432 |
1,402 |
1,420 |
+0.00% |
54,500 |
2024/4/8 |
1,399 |
1,425 |
1,382 |
1,420 |
+1.65% |
55,600 |
2024/4/5 |
1,370 |
1,410 |
1,349 |
1,397 |
-0.21% |
107,400 |
2024/4/4 |
1,440 |
1,441 |
1,398 |
1,400 |
-2.17% |
143,500 |
2024/4/3 |
1,426 |
1,453 |
1,407 |
1,431 |
-1.04% |
79,500 |
|