日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,903 |
1,979 |
1,851 |
1,875 |
-1.32% |
70,600 |
2024/9/30 |
1,930 |
2,028 |
1,893 |
1,900 |
-3.41% |
119,600 |
2024/9/27 |
2,030 |
2,036 |
1,932 |
1,967 |
-0.35% |
103,800 |
2024/9/26 |
1,941 |
1,986 |
1,922 |
1,974 |
+3.51% |
99,400 |
2024/9/25 |
1,880 |
1,965 |
1,873 |
1,907 |
-3.69% |
119,400 |
2024/9/24 |
1,920 |
1,998 |
1,905 |
1,980 |
+11.11% |
235,100 |
2024/9/20 |
1,816 |
1,822 |
1,769 |
1,782 |
-0.89% |
65,700 |
2024/9/19 |
1,715 |
1,808 |
1,710 |
1,798 |
+2.45% |
112,000 |
2024/9/18 |
1,650 |
1,769 |
1,634 |
1,755 |
+5.22% |
133,900 |
2024/9/17 |
1,529 |
1,800 |
1,496 |
1,668 |
+10.03% |
312,400 |
2024/9/13 |
1,535 |
1,540 |
1,494 |
1,516 |
-1.49% |
22,500 |
2024/9/12 |
1,515 |
1,565 |
1,507 |
1,539 |
+3.64% |
39,300 |
2024/9/11 |
1,525 |
1,535 |
1,461 |
1,485 |
-0.67% |
19,800 |
2024/9/10 |
1,483 |
1,518 |
1,446 |
1,495 |
+2.89% |
18,300 |
2024/9/9 |
1,421 |
1,458 |
1,400 |
1,453 |
-3.00% |
48,500 |
2024/9/6 |
1,533 |
1,554 |
1,488 |
1,498 |
-3.04% |
23,200 |
2024/9/5 |
1,528 |
1,576 |
1,510 |
1,545 |
-0.39% |
37,900 |
2024/9/4 |
1,580 |
1,599 |
1,540 |
1,551 |
-5.31% |
52,200 |
2024/9/3 |
1,625 |
1,667 |
1,625 |
1,638 |
+0.31% |
44,200 |
2024/9/2 |
1,643 |
1,664 |
1,613 |
1,633 |
+0.00% |
51,400 |
2024/8/30 |
1,653 |
1,672 |
1,630 |
1,633 |
-1.51% |
39,900 |
2024/8/29 |
1,630 |
1,710 |
1,620 |
1,658 |
+2.41% |
92,200 |
2024/8/28 |
1,707 |
1,708 |
1,607 |
1,619 |
-6.95% |
109,700 |
2024/8/27 |
1,787 |
1,792 |
1,711 |
1,740 |
-0.85% |
143,800 |
2024/8/26 |
1,598 |
1,780 |
1,575 |
1,755 |
+7.14% |
221,700 |
2024/8/23 |
1,490 |
1,670 |
1,488 |
1,638 |
+9.27% |
223,200 |
2024/8/22 |
1,513 |
1,548 |
1,493 |
1,499 |
-0.79% |
37,200 |
2024/8/21 |
1,520 |
1,545 |
1,510 |
1,511 |
-2.77% |
27,900 |
2024/8/20 |
1,505 |
1,575 |
1,494 |
1,554 |
+4.79% |
48,800 |
2024/8/19 |
1,507 |
1,539 |
1,483 |
1,483 |
-2.18% |
29,100 |
2024/8/16 |
1,515 |
1,539 |
1,498 |
1,516 |
+3.13% |
35,200 |
2024/8/15 |
1,484 |
1,500 |
1,468 |
1,470 |
-1.87% |
26,400 |
2024/8/14 |
1,481 |
1,498 |
1,453 |
1,498 |
+3.24% |
46,000 |
2024/8/13 |
1,400 |
1,493 |
1,388 |
1,451 |
+7.48% |
45,500 |
2024/8/9 |
1,368 |
1,398 |
1,305 |
1,350 |
+0.90% |
54,400 |
2024/8/8 |
1,300 |
1,383 |
1,291 |
1,338 |
+5.35% |
104,100 |
2024/8/7 |
1,181 |
1,318 |
1,180 |
1,270 |
+5.39% |
79,400 |
2024/8/6 |
1,197 |
1,268 |
1,183 |
1,205 |
+3.26% |
144,900 |
2024/8/5 |
1,303 |
1,356 |
1,167 |
1,167 |
-20.45% |
207,400 |
2024/8/2 |
1,530 |
1,530 |
1,448 |
1,467 |
-8.88% |
113,500 |
2024/8/1 |
1,688 |
1,688 |
1,605 |
1,610 |
-4.62% |
56,500 |
2024/7/31 |
1,687 |
1,690 |
1,631 |
1,688 |
+0.06% |
49,400 |
2024/7/30 |
1,692 |
1,701 |
1,630 |
1,687 |
-0.30% |
75,900 |
2024/7/29 |
1,619 |
1,694 |
1,605 |
1,692 |
+6.55% |
89,700 |
2024/7/26 |
1,574 |
1,618 |
1,567 |
1,588 |
+0.70% |
51,800 |
2024/7/25 |
1,552 |
1,597 |
1,529 |
1,577 |
-0.19% |
86,800 |
2024/7/24 |
1,602 |
1,650 |
1,580 |
1,580 |
-1.62% |
64,300 |
2024/7/23 |
1,559 |
1,622 |
1,559 |
1,606 |
+3.01% |
71,600 |
2024/7/22 |
1,630 |
1,640 |
1,555 |
1,559 |
-5.05% |
61,000 |
2024/7/19 |
1,645 |
1,698 |
1,630 |
1,642 |
-1.02% |
80,700 |
2024/7/18 |
1,654 |
1,702 |
1,647 |
1,659 |
+0.48% |
104,200 |
2024/7/17 |
1,600 |
1,666 |
1,589 |
1,651 |
+4.63% |
184,400 |
2024/7/16 |
1,572 |
1,645 |
1,572 |
1,578 |
+4.37% |
163,300 |
2024/7/12 |
1,425 |
1,527 |
1,425 |
1,512 |
+2.44% |
128,600 |
2024/7/11 |
1,450 |
1,486 |
1,434 |
1,476 |
+1.72% |
84,900 |
2024/7/10 |
1,491 |
1,496 |
1,441 |
1,451 |
-2.94% |
76,400 |
2024/7/9 |
1,486 |
1,506 |
1,486 |
1,495 |
+0.67% |
49,900 |
2024/7/8 |
1,494 |
1,531 |
1,485 |
1,485 |
-1.39% |
67,900 |
2024/7/5 |
1,518 |
1,524 |
1,501 |
1,506 |
-1.63% |
56,100 |
2024/7/4 |
1,514 |
1,541 |
1,493 |
1,531 |
+1.39% |
64,800 |
2024/7/3 |
1,515 |
1,521 |
1,485 |
1,510 |
+0.40% |
80,600 |
2024/7/2 |
1,570 |
1,596 |
1,502 |
1,504 |
-4.39% |
93,700 |
2024/7/1 |
1,603 |
1,630 |
1,570 |
1,573 |
-1.63% |
88,100 |
2024/6/28 |
1,638 |
1,640 |
1,579 |
1,599 |
-1.36% |
98,400 |
2024/6/27 |
1,611 |
1,680 |
1,597 |
1,621 |
+5.88% |
294,400 |
2024/6/26 |
1,499 |
1,544 |
1,499 |
1,531 |
+2.55% |
59,800 |
2024/6/25 |
1,492 |
1,501 |
1,465 |
1,493 |
+2.12% |
38,600 |
2024/6/24 |
1,445 |
1,475 |
1,440 |
1,462 |
+1.25% |
48,200 |
2024/6/21 |
1,401 |
1,456 |
1,401 |
1,444 |
+2.63% |
46,100 |
2024/6/20 |
1,399 |
1,429 |
1,393 |
1,407 |
+0.29% |
34,000 |
2024/6/19 |
1,396 |
1,415 |
1,366 |
1,403 |
-0.21% |
71,300 |
2024/6/18 |
1,422 |
1,440 |
1,406 |
1,406 |
-1.26% |
26,100 |
2024/6/17 |
1,457 |
1,457 |
1,404 |
1,424 |
-2.33% |
29,100 |
2024/6/14 |
1,422 |
1,477 |
1,404 |
1,458 |
+0.48% |
47,800 |
2024/6/13 |
1,470 |
1,475 |
1,447 |
1,451 |
-1.16% |
30,800 |
2024/6/12 |
1,500 |
1,508 |
1,465 |
1,468 |
-1.61% |
25,600 |
2024/6/11 |
1,484 |
1,502 |
1,475 |
1,492 |
+0.54% |
19,100 |
2024/6/10 |
1,488 |
1,506 |
1,466 |
1,484 |
-0.34% |
19,300 |
2024/6/7 |
1,466 |
1,491 |
1,460 |
1,489 |
+0.88% |
17,200 |
2024/6/6 |
1,528 |
1,528 |
1,474 |
1,476 |
-2.77% |
35,000 |
2024/6/5 |
1,538 |
1,546 |
1,510 |
1,518 |
-2.25% |
33,000 |
2024/6/4 |
1,493 |
1,558 |
1,493 |
1,553 |
+3.53% |
33,000 |
2024/6/3 |
1,550 |
1,550 |
1,490 |
1,500 |
-1.45% |
32,400 |
2024/5/31 |
1,499 |
1,526 |
1,488 |
1,522 |
+3.26% |
33,100 |
2024/5/30 |
1,443 |
1,502 |
1,430 |
1,474 |
+0.48% |
84,900 |
2024/5/29 |
1,510 |
1,510 |
1,466 |
1,467 |
-3.68% |
68,700 |
2024/5/28 |
1,547 |
1,596 |
1,519 |
1,523 |
-1.55% |
47,700 |
2024/5/27 |
1,536 |
1,555 |
1,508 |
1,547 |
+0.00% |
52,000 |
2024/5/24 |
1,508 |
1,573 |
1,506 |
1,547 |
-2.09% |
97,100 |
2024/5/23 |
1,664 |
1,671 |
1,575 |
1,580 |
-4.76% |
100,400 |
2024/5/22 |
1,720 |
1,720 |
1,659 |
1,659 |
-4.66% |
54,800 |
2024/5/21 |
1,799 |
1,819 |
1,740 |
1,740 |
-4.34% |
73,400 |
2024/5/20 |
1,718 |
1,825 |
1,718 |
1,819 |
+6.50% |
113,100 |
2024/5/17 |
1,757 |
1,769 |
1,704 |
1,708 |
-1.84% |
70,100 |
2024/5/16 |
1,790 |
1,790 |
1,698 |
1,740 |
-2.41% |
141,500 |
2024/5/15 |
1,730 |
1,951 |
1,668 |
1,783 |
+7.41% |
400,300 |
2024/5/14 |
1,651 |
1,671 |
1,639 |
1,660 |
+0.18% |
37,200 |
2024/5/13 |
1,668 |
1,687 |
1,639 |
1,657 |
-2.18% |
39,000 |
2024/5/10 |
1,712 |
1,727 |
1,693 |
1,694 |
-0.41% |
23,900 |
2024/5/9 |
1,717 |
1,738 |
1,689 |
1,701 |
-1.45% |
38,200 |
2024/5/8 |
1,691 |
1,750 |
1,687 |
1,726 |
+2.25% |
62,100 |
2024/5/7 |
1,656 |
1,689 |
1,656 |
1,688 |
+3.62% |
37,100 |
2024/5/2 |
1,638 |
1,644 |
1,618 |
1,629 |
-0.55% |
34,900 |
2024/5/1 |
1,637 |
1,656 |
1,628 |
1,638 |
-1.21% |
27,300 |
2024/4/30 |
1,660 |
1,684 |
1,648 |
1,658 |
+1.97% |
28,000 |
2024/4/26 |
1,639 |
1,649 |
1,611 |
1,626 |
-0.79% |
62,500 |
2024/4/25 |
1,661 |
1,686 |
1,639 |
1,639 |
-1.92% |
34,900 |
2024/4/24 |
1,637 |
1,673 |
1,636 |
1,671 |
+3.34% |
72,300 |
2024/4/23 |
1,688 |
1,711 |
1,602 |
1,617 |
-2.06% |
128,000 |
2024/4/22 |
1,635 |
1,673 |
1,631 |
1,651 |
+0.98% |
76,100 |
2024/4/19 |
1,740 |
1,749 |
1,630 |
1,635 |
-8.15% |
207,900 |
2024/4/18 |
1,784 |
1,810 |
1,767 |
1,780 |
-0.67% |
40,200 |
2024/4/17 |
1,862 |
1,872 |
1,782 |
1,792 |
-2.98% |
64,100 |
2024/4/16 |
1,777 |
1,891 |
1,769 |
1,847 |
+3.36% |
105,500 |
2024/4/15 |
1,755 |
1,810 |
1,711 |
1,787 |
-2.14% |
120,500 |
2024/4/12 |
1,870 |
1,880 |
1,815 |
1,826 |
-1.78% |
136,000 |
2024/4/11 |
1,862 |
1,865 |
1,839 |
1,859 |
-1.12% |
35,900 |
2024/4/10 |
1,872 |
1,930 |
1,872 |
1,880 |
-0.90% |
92,800 |
2024/4/9 |
1,879 |
1,926 |
1,869 |
1,897 |
+1.77% |
50,500 |
2024/4/8 |
1,925 |
1,935 |
1,857 |
1,864 |
-2.51% |
107,400 |
2024/4/5 |
1,901 |
1,924 |
1,888 |
1,912 |
-1.49% |
49,900 |
2024/4/4 |
1,950 |
2,009 |
1,907 |
1,941 |
+1.62% |
58,400 |
2024/4/3 |
1,917 |
1,965 |
1,900 |
1,910 |
-0.57% |
75,300 |
|