日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,335 |
1,394 |
1,332 |
1,353 |
+2.73% |
210,900 |
2024/9/30 |
1,271 |
1,357 |
1,271 |
1,317 |
-2.44% |
231,900 |
2024/9/27 |
1,265 |
1,360 |
1,264 |
1,350 |
+8.87% |
348,700 |
2024/9/26 |
1,198 |
1,246 |
1,180 |
1,240 |
+5.71% |
263,700 |
2024/9/25 |
1,237 |
1,237 |
1,171 |
1,173 |
-5.10% |
193,100 |
2024/9/24 |
1,239 |
1,275 |
1,231 |
1,236 |
+0.24% |
186,000 |
2024/9/20 |
1,230 |
1,262 |
1,226 |
1,233 |
+2.75% |
192,900 |
2024/9/19 |
1,208 |
1,228 |
1,186 |
1,200 |
-0.83% |
113,500 |
2024/9/18 |
1,249 |
1,259 |
1,186 |
1,210 |
-1.79% |
111,700 |
2024/9/17 |
1,190 |
1,257 |
1,190 |
1,232 |
+4.05% |
164,200 |
2024/9/13 |
1,140 |
1,219 |
1,122 |
1,184 |
+3.95% |
273,500 |
2024/9/12 |
1,169 |
1,175 |
1,136 |
1,139 |
+1.70% |
105,500 |
2024/9/11 |
1,194 |
1,194 |
1,111 |
1,120 |
-7.05% |
147,300 |
2024/9/10 |
1,189 |
1,224 |
1,172 |
1,205 |
+3.97% |
96,500 |
2024/9/9 |
1,131 |
1,166 |
1,124 |
1,159 |
-1.53% |
106,300 |
2024/9/6 |
1,225 |
1,225 |
1,170 |
1,177 |
-4.77% |
125,100 |
2024/9/5 |
1,190 |
1,274 |
1,190 |
1,236 |
+1.31% |
118,300 |
2024/9/4 |
1,226 |
1,266 |
1,212 |
1,220 |
-5.13% |
192,500 |
2024/9/3 |
1,208 |
1,289 |
1,183 |
1,286 |
+8.98% |
298,400 |
2024/9/2 |
1,195 |
1,214 |
1,180 |
1,180 |
-1.26% |
161,000 |
2024/8/30 |
1,165 |
1,205 |
1,162 |
1,195 |
+2.66% |
200,600 |
2024/8/29 |
1,184 |
1,198 |
1,159 |
1,164 |
-4.12% |
201,300 |
2024/8/28 |
1,276 |
1,276 |
1,207 |
1,214 |
-4.41% |
156,300 |
2024/8/27 |
1,248 |
1,270 |
1,194 |
1,270 |
+2.67% |
179,900 |
2024/8/26 |
1,240 |
1,252 |
1,207 |
1,237 |
+1.89% |
152,100 |
2024/8/23 |
1,230 |
1,230 |
1,191 |
1,214 |
-2.49% |
217,200 |
2024/8/22 |
1,270 |
1,300 |
1,231 |
1,245 |
-4.23% |
225,800 |
2024/8/21 |
1,282 |
1,319 |
1,282 |
1,300 |
-0.91% |
69,000 |
2024/8/20 |
1,309 |
1,340 |
1,301 |
1,312 |
+3.06% |
100,100 |
2024/8/19 |
1,283 |
1,332 |
1,265 |
1,273 |
-1.93% |
100,200 |
2024/8/16 |
1,384 |
1,384 |
1,257 |
1,298 |
-1.96% |
228,900 |
2024/8/15 |
1,200 |
1,379 |
1,193 |
1,324 |
+3.84% |
651,400 |
2024/8/14 |
1,230 |
1,289 |
1,200 |
1,275 |
+4.25% |
208,300 |
2024/8/13 |
1,186 |
1,224 |
1,170 |
1,223 |
+5.80% |
162,300 |
2024/8/9 |
1,188 |
1,235 |
1,124 |
1,156 |
+3.49% |
191,300 |
2024/8/8 |
1,055 |
1,140 |
1,050 |
1,117 |
+4.49% |
166,100 |
2024/8/7 |
1,038 |
1,095 |
1,006 |
1,069 |
+5.01% |
188,800 |
2024/8/6 |
999 |
1,080 |
980 |
1,018 |
+8.18% |
378,000 |
2024/8/5 |
1,002 |
1,061 |
914 |
941 |
-19.30% |
679,100 |
2024/8/2 |
1,250 |
1,250 |
1,138 |
1,166 |
-9.19% |
352,200 |
2024/8/1 |
1,300 |
1,304 |
1,260 |
1,284 |
-1.53% |
104,300 |
2024/7/31 |
1,275 |
1,306 |
1,270 |
1,304 |
+0.08% |
83,200 |
2024/7/30 |
1,295 |
1,310 |
1,269 |
1,303 |
+0.31% |
150,300 |
2024/7/29 |
1,304 |
1,320 |
1,280 |
1,299 |
-0.08% |
115,600 |
2024/7/26 |
1,341 |
1,355 |
1,300 |
1,300 |
-1.89% |
208,000 |
2024/7/25 |
1,355 |
1,365 |
1,325 |
1,325 |
-4.68% |
196,100 |
2024/7/24 |
1,420 |
1,421 |
1,382 |
1,390 |
-0.36% |
70,700 |
2024/7/23 |
1,414 |
1,425 |
1,377 |
1,395 |
+0.79% |
83,600 |
2024/7/22 |
1,415 |
1,422 |
1,377 |
1,384 |
-3.55% |
164,200 |
2024/7/19 |
1,492 |
1,499 |
1,435 |
1,435 |
-4.46% |
169,000 |
2024/7/18 |
1,512 |
1,515 |
1,454 |
1,502 |
-0.33% |
232,200 |
2024/7/17 |
1,465 |
1,512 |
1,447 |
1,507 |
+5.16% |
469,700 |
2024/7/16 |
1,432 |
1,453 |
1,411 |
1,433 |
+2.36% |
236,700 |
2024/7/12 |
1,371 |
1,418 |
1,371 |
1,400 |
+1.08% |
219,700 |
2024/7/11 |
1,384 |
1,394 |
1,365 |
1,385 |
-0.07% |
146,300 |
2024/7/10 |
1,405 |
1,405 |
1,383 |
1,386 |
-1.28% |
123,800 |
2024/7/9 |
1,400 |
1,418 |
1,380 |
1,404 |
+0.07% |
181,600 |
2024/7/8 |
1,430 |
1,430 |
1,400 |
1,403 |
-0.57% |
85,100 |
2024/7/5 |
1,414 |
1,420 |
1,394 |
1,411 |
+0.00% |
203,900 |
2024/7/4 |
1,454 |
1,480 |
1,404 |
1,411 |
-0.56% |
267,600 |
2024/7/3 |
1,450 |
1,452 |
1,407 |
1,419 |
-0.63% |
174,300 |
2024/7/2 |
1,500 |
1,502 |
1,427 |
1,428 |
-4.74% |
278,200 |
2024/7/1 |
1,519 |
1,530 |
1,485 |
1,499 |
-2.03% |
162,100 |
2024/6/28 |
1,548 |
1,549 |
1,500 |
1,530 |
-1.16% |
240,600 |
2024/6/27 |
1,497 |
1,563 |
1,492 |
1,548 |
+2.86% |
215,000 |
2024/6/26 |
1,502 |
1,538 |
1,491 |
1,505 |
+0.40% |
150,300 |
2024/6/25 |
1,526 |
1,533 |
1,499 |
1,499 |
-2.35% |
155,700 |
2024/6/24 |
1,580 |
1,610 |
1,534 |
1,535 |
-2.23% |
272,900 |
2024/6/21 |
1,536 |
1,579 |
1,531 |
1,570 |
+0.64% |
227,900 |
2024/6/20 |
1,450 |
1,560 |
1,432 |
1,560 |
+7.88% |
241,600 |
2024/6/19 |
1,531 |
1,533 |
1,423 |
1,446 |
-5.55% |
371,100 |
2024/6/18 |
1,585 |
1,595 |
1,470 |
1,531 |
+0.07% |
333,500 |
2024/6/17 |
1,545 |
1,600 |
1,512 |
1,530 |
+0.53% |
373,800 |
2024/6/14 |
1,515 |
1,545 |
1,482 |
1,522 |
+0.46% |
314,400 |
2024/6/13 |
1,453 |
1,540 |
1,420 |
1,515 |
+3.27% |
392,900 |
2024/6/12 |
1,390 |
1,502 |
1,368 |
1,467 |
+4.86% |
508,900 |
2024/6/11 |
1,400 |
1,407 |
1,356 |
1,399 |
-0.71% |
198,400 |
2024/6/10 |
1,423 |
1,450 |
1,401 |
1,409 |
-0.77% |
139,100 |
2024/6/7 |
1,419 |
1,475 |
1,390 |
1,420 |
+2.08% |
348,200 |
2024/6/6 |
1,384 |
1,400 |
1,353 |
1,391 |
+2.73% |
188,800 |
2024/6/5 |
1,342 |
1,384 |
1,338 |
1,354 |
-0.66% |
176,500 |
2024/6/4 |
1,351 |
1,406 |
1,346 |
1,363 |
+0.59% |
325,600 |
2024/6/3 |
1,373 |
1,394 |
1,337 |
1,355 |
+0.00% |
254,100 |
2024/5/31 |
1,272 |
1,371 |
1,272 |
1,355 |
+6.27% |
470,100 |
2024/5/30 |
1,310 |
1,323 |
1,230 |
1,275 |
-5.49% |
513,100 |
2024/5/29 |
1,434 |
1,443 |
1,326 |
1,349 |
-5.00% |
366,500 |
2024/5/28 |
1,371 |
1,477 |
1,343 |
1,420 |
+3.05% |
463,700 |
2024/5/27 |
1,373 |
1,394 |
1,331 |
1,378 |
+0.36% |
271,000 |
2024/5/24 |
1,399 |
1,418 |
1,363 |
1,373 |
-4.05% |
311,700 |
2024/5/23 |
1,429 |
1,452 |
1,392 |
1,431 |
-1.04% |
292,900 |
2024/5/22 |
1,508 |
1,508 |
1,430 |
1,446 |
-2.63% |
302,800 |
2024/5/21 |
1,518 |
1,627 |
1,482 |
1,485 |
+0.88% |
770,700 |
2024/5/20 |
1,430 |
1,529 |
1,430 |
1,472 |
+2.87% |
517,100 |
2024/5/17 |
1,398 |
1,503 |
1,380 |
1,431 |
+1.49% |
934,600 |
2024/5/16 |
1,473 |
1,473 |
1,361 |
1,410 |
-6.00% |
1,040,800 |
2024/5/15 |
1,622 |
1,622 |
1,497 |
1,500 |
-8.70% |
806,600 |
2024/5/14 |
1,633 |
1,654 |
1,579 |
1,643 |
-0.60% |
680,000 |
2024/5/13 |
1,781 |
1,783 |
1,597 |
1,653 |
-3.90% |
1,266,000 |
2024/5/10 |
1,800 |
1,802 |
1,697 |
1,720 |
-4.92% |
863,600 |
2024/5/9 |
1,820 |
1,844 |
1,724 |
1,809 |
-0.06% |
699,800 |
2024/5/8 |
1,816 |
1,870 |
1,810 |
1,810 |
-1.47% |
392,600 |
2024/5/7 |
1,915 |
1,919 |
1,816 |
1,837 |
-2.80% |
648,700 |
2024/5/2 |
2,040 |
2,044 |
1,872 |
1,890 |
-7.22% |
1,218,900 |
2024/5/1 |
1,940 |
2,085 |
1,905 |
2,037 |
+3.93% |
1,663,300 |
2024/4/30 |
1,950 |
2,046 |
1,940 |
1,960 |
+3.05% |
1,395,600 |
2024/4/26 |
1,870 |
1,981 |
1,790 |
1,902 |
+4.05% |
1,410,200 |
2024/4/25 |
1,812 |
1,835 |
1,744 |
1,828 |
-0.65% |
523,800 |
2024/4/24 |
1,818 |
1,889 |
1,801 |
1,840 |
+1.94% |
623,700 |
2024/4/23 |
1,800 |
1,848 |
1,738 |
1,805 |
+2.27% |
938,200 |
2024/4/22 |
1,870 |
1,914 |
1,706 |
1,765 |
-4.34% |
1,460,400 |
2024/4/19 |
1,780 |
1,865 |
1,715 |
1,845 |
+3.65% |
1,431,000 |
2024/4/18 |
1,747 |
1,835 |
1,724 |
1,780 |
-1.33% |
758,900 |
2024/4/17 |
1,706 |
1,875 |
1,685 |
1,804 |
+4.04% |
1,248,200 |
2024/4/16 |
1,651 |
1,782 |
1,620 |
1,734 |
+2.12% |
1,300,700 |
2024/4/15 |
1,765 |
1,805 |
1,652 |
1,698 |
-6.60% |
1,141,500 |
2024/4/12 |
1,913 |
1,916 |
1,770 |
1,818 |
-2.15% |
1,399,300 |
2024/4/11 |
1,800 |
1,892 |
1,780 |
1,858 |
+1.42% |
1,584,100 |
2024/4/10 |
1,876 |
1,950 |
1,803 |
1,832 |
-3.58% |
1,682,800 |
2024/4/9 |
2,100 |
2,110 |
1,890 |
1,900 |
-5.66% |
3,556,500 |
2024/4/8 |
1,793 |
2,088 |
1,771 |
2,014 |
+16.42% |
6,940,100 |
2024/4/5 |
1,851 |
1,891 |
1,690 |
1,730 |
-9.90% |
3,016,200 |
2024/4/4 |
2,050 |
2,172 |
1,845 |
1,920 |
-5.47% |
7,585,400 |
2024/4/3 |
2,391 |
2,398 |
1,988 |
2,031 |
-15.87% |
14,675,700 |
|