| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
1,399 |
1,443 |
1,379 |
1,439 |
+3.45% |
74,000 |
| 2024/9/30 |
1,441 |
1,481 |
1,382 |
1,391 |
-6.64% |
154,500 |
| 2024/9/27 |
1,467 |
1,513 |
1,452 |
1,490 |
+3.33% |
124,300 |
| 2024/9/26 |
1,438 |
1,450 |
1,404 |
1,442 |
+0.49% |
75,100 |
| 2024/9/25 |
1,459 |
1,465 |
1,425 |
1,435 |
-0.49% |
36,300 |
| 2024/9/24 |
1,480 |
1,493 |
1,439 |
1,442 |
-1.64% |
83,400 |
| 2024/9/20 |
1,430 |
1,476 |
1,418 |
1,466 |
+4.34% |
99,800 |
| 2024/9/19 |
1,389 |
1,427 |
1,379 |
1,405 |
+3.69% |
75,100 |
| 2024/9/18 |
1,382 |
1,386 |
1,343 |
1,355 |
-0.37% |
70,000 |
| 2024/9/17 |
1,444 |
1,456 |
1,310 |
1,360 |
-4.23% |
239,500 |
| 2024/9/13 |
1,500 |
1,524 |
1,420 |
1,420 |
-4.51% |
193,000 |
| 2024/9/12 |
1,397 |
1,504 |
1,395 |
1,487 |
+8.78% |
301,300 |
| 2024/9/11 |
1,418 |
1,446 |
1,347 |
1,367 |
-2.43% |
140,900 |
| 2024/9/10 |
1,410 |
1,430 |
1,391 |
1,401 |
-0.07% |
103,200 |
| 2024/9/9 |
1,318 |
1,410 |
1,313 |
1,402 |
+1.74% |
137,400 |
| 2024/9/6 |
1,375 |
1,388 |
1,351 |
1,378 |
+0.51% |
125,900 |
| 2024/9/5 |
1,361 |
1,444 |
1,359 |
1,371 |
-1.93% |
225,400 |
| 2024/9/4 |
1,428 |
1,457 |
1,373 |
1,398 |
-4.90% |
377,900 |
| 2024/9/3 |
1,375 |
1,478 |
1,343 |
1,470 |
+5.23% |
528,000 |
| 2024/9/2 |
1,329 |
1,398 |
1,302 |
1,397 |
+12.75% |
835,800 |
| 2024/8/30 |
1,124 |
1,240 |
1,124 |
1,239 |
+10.33% |
192,200 |
| 2024/8/29 |
1,121 |
1,144 |
1,121 |
1,123 |
-0.88% |
63,400 |
| 2024/8/28 |
1,205 |
1,205 |
1,106 |
1,133 |
-6.29% |
216,900 |
| 2024/8/27 |
1,189 |
1,212 |
1,166 |
1,209 |
+1.68% |
75,800 |
| 2024/8/26 |
1,160 |
1,192 |
1,111 |
1,189 |
+1.54% |
236,600 |
| 2024/8/23 |
1,248 |
1,300 |
1,161 |
1,171 |
-3.86% |
367,700 |
| 2024/8/22 |
1,235 |
1,235 |
1,194 |
1,218 |
-1.30% |
156,100 |
| 2024/8/21 |
1,353 |
1,360 |
1,234 |
1,234 |
-8.73% |
296,200 |
| 2024/8/20 |
1,200 |
1,400 |
1,190 |
1,352 |
+14.77% |
578,800 |
| 2024/8/19 |
1,214 |
1,224 |
1,175 |
1,178 |
-2.56% |
70,100 |
| 2024/8/16 |
1,200 |
1,221 |
1,168 |
1,209 |
+2.54% |
126,300 |
| 2024/8/15 |
1,237 |
1,247 |
1,165 |
1,179 |
-2.32% |
125,500 |
| 2024/8/14 |
1,200 |
1,304 |
1,143 |
1,207 |
+0.75% |
912,900 |
| 2024/8/13 |
1,162 |
1,239 |
1,162 |
1,198 |
+7.54% |
114,000 |
| 2024/8/9 |
1,116 |
1,179 |
1,097 |
1,114 |
+2.58% |
43,100 |
| 2024/8/8 |
1,038 |
1,090 |
1,038 |
1,086 |
+1.69% |
37,200 |
| 2024/8/7 |
980 |
1,106 |
974 |
1,068 |
+5.74% |
62,700 |
| 2024/8/6 |
1,008 |
1,070 |
1,004 |
1,010 |
+6.32% |
71,600 |
| 2024/8/5 |
1,075 |
1,123 |
931 |
950 |
-17.39% |
124,200 |
| 2024/8/2 |
1,175 |
1,184 |
1,125 |
1,150 |
-6.88% |
95,700 |
| 2024/8/1 |
1,285 |
1,293 |
1,218 |
1,235 |
-4.63% |
38,500 |
| 2024/7/31 |
1,286 |
1,299 |
1,250 |
1,295 |
+0.23% |
37,800 |
| 2024/7/30 |
1,321 |
1,333 |
1,282 |
1,292 |
-1.82% |
28,600 |
| 2024/7/29 |
1,307 |
1,328 |
1,290 |
1,316 |
+1.08% |
31,000 |
| 2024/7/26 |
1,302 |
1,345 |
1,285 |
1,302 |
+0.15% |
51,400 |
| 2024/7/25 |
1,240 |
1,316 |
1,230 |
1,300 |
+2.36% |
74,600 |
| 2024/7/24 |
1,279 |
1,300 |
1,263 |
1,270 |
+0.63% |
44,200 |
| 2024/7/23 |
1,209 |
1,270 |
1,209 |
1,262 |
+5.25% |
22,300 |
| 2024/7/22 |
1,220 |
1,230 |
1,194 |
1,199 |
-1.56% |
27,600 |
| 2024/7/19 |
1,244 |
1,244 |
1,216 |
1,218 |
-2.87% |
27,500 |
| 2024/7/18 |
1,258 |
1,280 |
1,236 |
1,254 |
+0.24% |
39,700 |
| 2024/7/17 |
1,262 |
1,266 |
1,243 |
1,251 |
+1.54% |
27,900 |
| 2024/7/16 |
1,245 |
1,262 |
1,223 |
1,232 |
-0.56% |
69,300 |
| 2024/7/12 |
1,181 |
1,249 |
1,181 |
1,239 |
+4.47% |
78,200 |
| 2024/7/11 |
1,209 |
1,209 |
1,186 |
1,186 |
-0.92% |
24,100 |
| 2024/7/10 |
1,222 |
1,222 |
1,181 |
1,197 |
+0.17% |
29,100 |
| 2024/7/9 |
1,180 |
1,216 |
1,180 |
1,195 |
+1.62% |
53,200 |
| 2024/7/8 |
1,154 |
1,179 |
1,154 |
1,176 |
+0.26% |
29,600 |
| 2024/7/5 |
1,112 |
1,175 |
1,101 |
1,173 |
+4.55% |
46,000 |
| 2024/7/4 |
1,135 |
1,159 |
1,122 |
1,122 |
-1.15% |
23,400 |
| 2024/7/3 |
1,106 |
1,143 |
1,106 |
1,135 |
+2.25% |
44,800 |
| 2024/7/2 |
1,133 |
1,142 |
1,109 |
1,110 |
-2.03% |
48,200 |
| 2024/7/1 |
1,167 |
1,170 |
1,122 |
1,133 |
-1.99% |
75,800 |
| 2024/6/28 |
1,178 |
1,189 |
1,150 |
1,156 |
-1.78% |
48,200 |
| 2024/6/27 |
1,160 |
1,193 |
1,160 |
1,177 |
+1.12% |
32,100 |
| 2024/6/26 |
1,170 |
1,181 |
1,143 |
1,164 |
+0.26% |
68,400 |
| 2024/6/25 |
1,148 |
1,181 |
1,148 |
1,161 |
+0.69% |
112,600 |
| 2024/6/24 |
1,173 |
1,174 |
1,146 |
1,153 |
+0.52% |
65,900 |
| 2024/6/21 |
1,119 |
1,149 |
1,114 |
1,147 |
+2.05% |
65,500 |
| 2024/6/20 |
1,085 |
1,124 |
1,084 |
1,124 |
+4.36% |
65,100 |
| 2024/6/19 |
1,093 |
1,114 |
1,076 |
1,077 |
-2.00% |
55,100 |
| 2024/6/18 |
1,087 |
1,099 |
1,067 |
1,099 |
+0.55% |
51,200 |
| 2024/6/17 |
1,054 |
1,099 |
1,031 |
1,093 |
+5.40% |
135,600 |
| 2024/6/14 |
982 |
1,037 |
982 |
1,037 |
+4.01% |
58,100 |
| 2024/6/13 |
1,001 |
1,014 |
983 |
997 |
+0.00% |
36,700 |
| 2024/6/12 |
1,000 |
1,025 |
997 |
997 |
-1.19% |
38,400 |
| 2024/6/11 |
995 |
1,022 |
982 |
1,009 |
+2.96% |
55,400 |
| 2024/6/10 |
1,000 |
1,030 |
979 |
980 |
-1.71% |
73,000 |
| 2024/6/7 |
968 |
1,000 |
968 |
997 |
+2.89% |
49,700 |
| 2024/6/6 |
950 |
972 |
941 |
969 |
+2.00% |
73,300 |
| 2024/6/5 |
939 |
954 |
935 |
950 |
+2.48% |
45,100 |
| 2024/6/4 |
885 |
930 |
885 |
927 |
+4.63% |
57,400 |
| 2024/6/3 |
890 |
895 |
881 |
886 |
-0.11% |
40,800 |
| 2024/5/31 |
830 |
889 |
830 |
887 |
+6.74% |
124,700 |
| 2024/5/30 |
816 |
843 |
813 |
831 |
+0.12% |
58,800 |
| 2024/5/29 |
840 |
844 |
823 |
830 |
-0.24% |
69,700 |
| 2024/5/28 |
839 |
850 |
830 |
832 |
-0.60% |
48,100 |
| 2024/5/27 |
809 |
842 |
807 |
837 |
+3.59% |
61,000 |
| 2024/5/24 |
808 |
819 |
803 |
808 |
-0.98% |
36,300 |
| 2024/5/23 |
812 |
824 |
804 |
816 |
+0.74% |
56,100 |
| 2024/5/22 |
846 |
846 |
810 |
810 |
-4.71% |
157,500 |
| 2024/5/21 |
882 |
883 |
850 |
850 |
-3.41% |
60,500 |
| 2024/5/20 |
878 |
885 |
867 |
880 |
+1.50% |
23,100 |
| 2024/5/17 |
899 |
899 |
864 |
867 |
-3.99% |
58,300 |
| 2024/5/16 |
910 |
925 |
899 |
903 |
-0.88% |
32,100 |
| 2024/5/15 |
920 |
960 |
901 |
911 |
+5.44% |
214,700 |
| 2024/5/14 |
839 |
869 |
831 |
864 |
+2.61% |
67,800 |
| 2024/5/13 |
872 |
876 |
835 |
842 |
-4.10% |
94,000 |
| 2024/5/10 |
903 |
903 |
874 |
878 |
-2.34% |
51,300 |
| 2024/5/9 |
909 |
912 |
898 |
899 |
-0.99% |
50,400 |
| 2024/5/8 |
918 |
931 |
908 |
908 |
-1.09% |
31,900 |
| 2024/5/7 |
913 |
925 |
907 |
918 |
+1.10% |
27,500 |
| 2024/5/2 |
915 |
925 |
903 |
908 |
-1.30% |
18,200 |
| 2024/5/1 |
910 |
922 |
902 |
920 |
+0.11% |
35,800 |
| 2024/4/30 |
915 |
937 |
907 |
919 |
+0.99% |
33,100 |
| 2024/4/26 |
905 |
914 |
894 |
910 |
-2.47% |
85,300 |
| 2024/4/25 |
932 |
943 |
923 |
933 |
-0.64% |
29,500 |
| 2024/4/24 |
938 |
962 |
926 |
939 |
+0.11% |
25,200 |
| 2024/4/23 |
935 |
943 |
920 |
938 |
+0.43% |
34,700 |
| 2024/4/22 |
915 |
939 |
914 |
934 |
+2.08% |
53,000 |
| 2024/4/19 |
933 |
941 |
908 |
915 |
-2.45% |
41,500 |
| 2024/4/18 |
932 |
958 |
925 |
938 |
+0.86% |
32,100 |
| 2024/4/17 |
926 |
942 |
918 |
930 |
-0.11% |
32,300 |
| 2024/4/16 |
930 |
946 |
914 |
931 |
-1.27% |
56,900 |
| 2024/4/15 |
943 |
946 |
920 |
943 |
+0.75% |
36,800 |
| 2024/4/12 |
950 |
953 |
933 |
936 |
-0.32% |
31,700 |
| 2024/4/11 |
967 |
968 |
933 |
939 |
-3.99% |
60,700 |
| 2024/4/10 |
978 |
1,000 |
978 |
978 |
-0.91% |
26,400 |
| 2024/4/9 |
981 |
992 |
969 |
987 |
+0.41% |
27,800 |
| 2024/4/8 |
1,010 |
1,010 |
981 |
983 |
-1.21% |
26,400 |
| 2024/4/5 |
975 |
998 |
966 |
995 |
-0.30% |
27,800 |
| 2024/4/4 |
990 |
1,008 |
982 |
998 |
+0.81% |
43,100 |
| 2024/4/3 |
979 |
1,010 |
966 |
990 |
+0.00% |
46,200 |
|
