| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
19,930 |
20,160 |
19,865 |
20,030 |
-0.22% |
1,493,200 |
| 2024/9/30 |
19,975 |
20,340 |
19,875 |
20,075 |
-2.31% |
2,188,900 |
| 2024/9/27 |
19,920 |
20,620 |
19,765 |
20,550 |
+6.28% |
2,385,700 |
| 2024/9/26 |
18,900 |
19,335 |
18,860 |
19,335 |
+2.63% |
1,375,500 |
| 2024/9/25 |
18,775 |
19,295 |
18,545 |
18,840 |
+3.35% |
1,903,100 |
| 2024/9/24 |
18,255 |
18,490 |
18,170 |
18,230 |
+1.50% |
1,033,300 |
| 2024/9/20 |
17,980 |
18,005 |
17,835 |
17,960 |
+0.50% |
1,204,800 |
| 2024/9/19 |
17,885 |
18,135 |
17,840 |
17,870 |
+1.56% |
1,209,800 |
| 2024/9/18 |
17,800 |
17,840 |
17,455 |
17,595 |
+0.51% |
754,600 |
| 2024/9/17 |
17,430 |
17,670 |
17,255 |
17,505 |
+1.33% |
967,600 |
| 2024/9/13 |
17,175 |
17,395 |
17,145 |
17,275 |
+0.58% |
1,485,000 |
| 2024/9/12 |
17,190 |
17,310 |
17,035 |
17,175 |
+2.29% |
1,460,300 |
| 2024/9/11 |
16,925 |
17,090 |
16,580 |
16,790 |
-0.80% |
1,480,100 |
| 2024/9/10 |
17,180 |
17,180 |
16,880 |
16,925 |
-1.48% |
1,051,000 |
| 2024/9/9 |
16,900 |
17,185 |
16,830 |
17,180 |
-0.72% |
1,069,200 |
| 2024/9/6 |
17,820 |
17,935 |
17,165 |
17,305 |
-3.75% |
1,326,900 |
| 2024/9/5 |
17,640 |
18,075 |
17,635 |
17,980 |
+0.59% |
1,193,700 |
| 2024/9/4 |
17,800 |
17,915 |
17,530 |
17,875 |
-3.64% |
2,730,100 |
| 2024/9/3 |
18,590 |
18,775 |
18,465 |
18,550 |
+0.62% |
913,000 |
| 2024/9/2 |
18,750 |
18,835 |
18,400 |
18,435 |
-0.41% |
721,800 |
| 2024/8/30 |
18,400 |
18,510 |
18,310 |
18,510 |
+0.60% |
1,100,700 |
| 2024/8/29 |
18,465 |
18,550 |
18,320 |
18,400 |
-0.81% |
680,000 |
| 2024/8/28 |
18,630 |
18,745 |
18,420 |
18,550 |
-0.72% |
730,200 |
| 2024/8/27 |
18,500 |
18,775 |
18,355 |
18,685 |
+1.27% |
993,900 |
| 2024/8/26 |
17,950 |
18,455 |
17,855 |
18,450 |
+1.93% |
1,068,100 |
| 2024/8/23 |
17,700 |
18,100 |
17,610 |
18,100 |
+2.93% |
1,271,900 |
| 2024/8/22 |
17,685 |
17,720 |
17,325 |
17,585 |
-0.62% |
1,487,000 |
| 2024/8/21 |
17,520 |
17,740 |
17,315 |
17,695 |
-2.10% |
1,714,300 |
| 2024/8/20 |
18,000 |
18,260 |
17,935 |
18,075 |
+1.69% |
1,188,800 |
| 2024/8/19 |
17,975 |
18,005 |
17,750 |
17,775 |
-0.95% |
1,237,500 |
| 2024/8/16 |
18,000 |
18,090 |
17,685 |
17,945 |
+1.18% |
1,822,200 |
| 2024/8/15 |
17,460 |
17,925 |
17,455 |
17,735 |
+0.11% |
1,193,800 |
| 2024/8/14 |
17,985 |
17,985 |
17,485 |
17,715 |
+0.48% |
1,228,900 |
| 2024/8/13 |
17,285 |
17,630 |
17,255 |
17,630 |
+4.13% |
2,227,900 |
| 2024/8/9 |
17,525 |
17,535 |
16,510 |
16,930 |
-3.40% |
2,701,400 |
| 2024/8/8 |
17,190 |
17,625 |
17,020 |
17,525 |
+1.89% |
2,741,200 |
| 2024/8/7 |
16,750 |
17,510 |
16,050 |
17,200 |
-9.95% |
5,322,600 |
| 2024/8/6 |
19,190 |
19,355 |
18,435 |
19,100 |
+8.58% |
3,105,100 |
| 2024/8/5 |
18,550 |
18,745 |
16,750 |
17,590 |
-11.45% |
2,792,000 |
| 2024/8/2 |
20,330 |
20,480 |
19,860 |
19,865 |
-6.47% |
1,627,400 |
| 2024/8/1 |
21,625 |
21,675 |
21,000 |
21,240 |
-3.04% |
1,157,800 |
| 2024/7/31 |
21,885 |
22,020 |
21,665 |
21,905 |
-0.95% |
1,261,500 |
| 2024/7/30 |
22,140 |
22,185 |
21,970 |
22,115 |
-0.70% |
601,600 |
| 2024/7/29 |
22,175 |
22,435 |
22,020 |
22,270 |
+1.69% |
634,700 |
| 2024/7/26 |
21,600 |
22,075 |
21,480 |
21,900 |
+0.99% |
904,800 |
| 2024/7/25 |
21,925 |
21,985 |
21,650 |
21,685 |
-3.26% |
1,055,600 |
| 2024/7/24 |
22,315 |
22,495 |
22,180 |
22,415 |
-0.55% |
587,600 |
| 2024/7/23 |
22,650 |
22,890 |
22,465 |
22,540 |
+0.24% |
588,200 |
| 2024/7/22 |
22,750 |
22,755 |
22,385 |
22,485 |
-0.99% |
745,100 |
| 2024/7/19 |
22,655 |
22,795 |
22,490 |
22,710 |
+0.46% |
714,200 |
| 2024/7/18 |
22,500 |
22,840 |
22,460 |
22,605 |
-1.14% |
813,900 |
| 2024/7/17 |
22,730 |
22,980 |
22,730 |
22,865 |
+0.62% |
746,300 |
| 2024/7/16 |
23,060 |
23,145 |
22,720 |
22,725 |
-2.03% |
850,500 |
| 2024/7/12 |
22,850 |
23,445 |
22,780 |
23,195 |
-0.39% |
1,265,400 |
| 2024/7/11 |
23,415 |
23,555 |
23,210 |
23,285 |
+1.13% |
1,124,800 |
| 2024/7/10 |
23,115 |
23,125 |
22,905 |
23,025 |
-1.39% |
1,005,500 |
| 2024/7/9 |
23,200 |
23,480 |
23,085 |
23,350 |
+0.54% |
988,300 |
| 2024/7/8 |
23,050 |
23,375 |
22,915 |
23,225 |
+1.22% |
978,300 |
| 2024/7/5 |
22,900 |
22,985 |
22,765 |
22,945 |
+0.00% |
633,400 |
| 2024/7/4 |
22,865 |
23,050 |
22,590 |
22,945 |
+1.06% |
857,700 |
| 2024/7/3 |
22,235 |
22,780 |
22,200 |
22,705 |
+2.37% |
1,089,200 |
| 2024/7/2 |
22,100 |
22,230 |
21,890 |
22,180 |
+0.14% |
1,004,500 |
| 2024/7/1 |
22,515 |
22,530 |
22,095 |
22,150 |
-0.98% |
884,000 |
| 2024/6/28 |
22,490 |
22,530 |
22,235 |
22,370 |
+0.07% |
1,065,400 |
| 2024/6/27 |
22,750 |
22,785 |
22,270 |
22,355 |
-2.70% |
1,426,600 |
| 2024/6/26 |
22,970 |
23,130 |
22,740 |
22,975 |
-0.20% |
885,800 |
| 2024/6/25 |
22,840 |
23,120 |
22,710 |
23,020 |
+0.79% |
850,200 |
| 2024/6/24 |
22,940 |
23,075 |
22,515 |
22,840 |
-1.45% |
1,197,100 |
| 2024/6/21 |
23,160 |
23,420 |
23,085 |
23,175 |
+0.65% |
994,900 |
| 2024/6/20 |
22,955 |
23,065 |
22,745 |
23,025 |
+0.48% |
632,200 |
| 2024/6/19 |
22,920 |
23,180 |
22,900 |
22,915 |
+0.68% |
625,100 |
| 2024/6/18 |
22,900 |
23,030 |
22,720 |
22,760 |
-0.87% |
789,300 |
| 2024/6/17 |
23,060 |
23,240 |
22,820 |
22,960 |
-1.46% |
910,700 |
| 2024/6/14 |
23,300 |
23,600 |
23,230 |
23,300 |
+0.63% |
2,060,400 |
| 2024/6/13 |
22,875 |
23,310 |
22,770 |
23,155 |
+2.59% |
1,323,300 |
| 2024/6/12 |
22,500 |
22,600 |
22,420 |
22,570 |
-0.81% |
863,000 |
| 2024/6/11 |
22,825 |
23,025 |
22,700 |
22,755 |
-0.63% |
627,500 |
| 2024/6/10 |
22,490 |
22,945 |
22,410 |
22,900 |
+1.91% |
646,600 |
| 2024/6/7 |
22,250 |
22,500 |
22,090 |
22,470 |
-0.77% |
977,800 |
| 2024/6/6 |
23,250 |
23,445 |
22,645 |
22,645 |
-2.24% |
1,106,900 |
| 2024/6/5 |
23,000 |
23,235 |
22,730 |
23,165 |
-0.58% |
986,800 |
| 2024/6/4 |
23,375 |
23,515 |
23,030 |
23,300 |
-0.06% |
941,900 |
| 2024/6/3 |
23,035 |
23,455 |
23,035 |
23,315 |
+1.61% |
1,034,200 |
| 2024/5/31 |
22,660 |
22,945 |
22,570 |
22,945 |
+1.35% |
2,452,800 |
| 2024/5/30 |
22,660 |
22,730 |
22,360 |
22,640 |
-1.33% |
1,425,200 |
| 2024/5/29 |
23,360 |
23,375 |
22,860 |
22,945 |
-2.26% |
1,433,700 |
| 2024/5/28 |
23,285 |
23,475 |
23,205 |
23,475 |
-0.28% |
755,800 |
| 2024/5/27 |
23,645 |
23,890 |
23,470 |
23,540 |
-1.67% |
945,300 |
| 2024/5/24 |
23,900 |
24,090 |
23,815 |
23,940 |
-1.16% |
807,500 |
| 2024/5/23 |
23,960 |
24,340 |
23,870 |
24,220 |
+1.09% |
1,000,900 |
| 2024/5/22 |
23,950 |
24,160 |
23,800 |
23,960 |
+1.46% |
1,373,400 |
| 2024/5/21 |
24,525 |
24,605 |
23,570 |
23,615 |
-4.68% |
2,265,000 |
| 2024/5/20 |
24,890 |
25,075 |
24,770 |
24,775 |
-1.31% |
1,383,900 |
| 2024/5/17 |
24,995 |
25,165 |
24,785 |
25,105 |
-0.46% |
977,500 |
| 2024/5/16 |
24,995 |
25,270 |
24,970 |
25,220 |
+1.82% |
1,342,600 |
| 2024/5/15 |
24,910 |
25,050 |
24,770 |
24,770 |
-0.36% |
1,041,600 |
| 2024/5/14 |
24,890 |
25,295 |
24,765 |
24,860 |
+1.68% |
1,801,800 |
| 2024/5/13 |
24,825 |
24,915 |
24,320 |
24,450 |
-0.95% |
1,452,900 |
| 2024/5/10 |
25,325 |
25,325 |
24,315 |
24,685 |
+8.15% |
5,051,600 |
| 2024/5/9 |
22,480 |
22,895 |
22,465 |
22,825 |
+2.47% |
2,232,400 |
| 2024/5/8 |
22,230 |
22,405 |
22,140 |
22,275 |
-0.54% |
1,081,600 |
| 2024/5/7 |
22,590 |
22,630 |
22,265 |
22,395 |
+1.38% |
1,660,100 |
| 2024/5/2 |
21,650 |
22,090 |
21,650 |
22,090 |
+0.25% |
1,062,700 |
| 2024/5/1 |
21,700 |
22,240 |
21,700 |
22,035 |
+1.33% |
1,895,400 |
| 2024/4/30 |
21,550 |
21,825 |
21,490 |
21,745 |
+2.76% |
2,306,400 |
| 2024/4/26 |
20,600 |
21,230 |
20,595 |
21,160 |
+3.73% |
2,151,000 |
| 2024/4/25 |
20,135 |
20,505 |
20,090 |
20,400 |
+0.64% |
1,349,500 |
| 2024/4/24 |
20,135 |
20,390 |
20,085 |
20,270 |
+1.60% |
1,123,200 |
| 2024/4/23 |
19,880 |
20,060 |
19,720 |
19,950 |
+1.37% |
1,068,000 |
| 2024/4/22 |
19,400 |
19,685 |
19,255 |
19,680 |
+2.42% |
1,150,300 |
| 2024/4/19 |
19,400 |
19,440 |
18,970 |
19,215 |
-1.49% |
1,819,700 |
| 2024/4/18 |
19,420 |
19,655 |
19,350 |
19,505 |
+0.03% |
845,100 |
| 2024/4/17 |
20,000 |
20,020 |
19,470 |
19,500 |
-2.52% |
1,379,800 |
| 2024/4/16 |
19,820 |
20,110 |
19,565 |
20,005 |
-0.27% |
1,520,900 |
| 2024/4/15 |
20,170 |
20,260 |
19,960 |
20,060 |
-0.86% |
1,009,500 |
| 2024/4/12 |
20,330 |
20,595 |
20,225 |
20,235 |
-0.22% |
1,076,000 |
| 2024/4/11 |
20,000 |
20,280 |
19,860 |
20,280 |
-0.59% |
1,069,400 |
| 2024/4/10 |
20,280 |
20,445 |
20,185 |
20,400 |
+0.10% |
806,800 |
| 2024/4/9 |
20,130 |
20,380 |
20,095 |
20,380 |
+1.24% |
686,900 |
| 2024/4/8 |
20,290 |
20,380 |
20,070 |
20,130 |
-0.17% |
1,055,300 |
| 2024/4/5 |
20,150 |
20,285 |
19,955 |
20,165 |
-0.67% |
1,439,500 |
| 2024/4/4 |
20,585 |
20,645 |
20,280 |
20,300 |
-0.51% |
1,223,900 |
| 2024/4/3 |
20,480 |
20,480 |
20,245 |
20,405 |
-2.09% |
1,295,900 |
|
