日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,977 |
2,002 |
1,973 |
2,002 |
+1.37% |
47,700 |
2024/9/30 |
1,996 |
1,996 |
1,962 |
1,975 |
-3.28% |
76,100 |
2024/9/27 |
2,041 |
2,047 |
2,016 |
2,042 |
-0.54% |
63,800 |
2024/9/26 |
2,048 |
2,054 |
2,015 |
2,053 |
+0.79% |
110,500 |
2024/9/25 |
2,024 |
2,044 |
2,010 |
2,037 |
+0.34% |
59,600 |
2024/9/24 |
2,037 |
2,038 |
2,015 |
2,030 |
+0.05% |
55,700 |
2024/9/20 |
2,050 |
2,053 |
2,028 |
2,029 |
+0.25% |
63,700 |
2024/9/19 |
2,010 |
2,037 |
2,010 |
2,024 |
+1.40% |
56,900 |
2024/9/18 |
1,981 |
2,005 |
1,977 |
1,996 |
+1.32% |
46,500 |
2024/9/17 |
1,968 |
1,972 |
1,935 |
1,970 |
+1.08% |
46,100 |
2024/9/13 |
1,948 |
1,964 |
1,941 |
1,949 |
-0.46% |
37,300 |
2024/9/12 |
1,943 |
1,962 |
1,925 |
1,958 |
+2.89% |
34,200 |
2024/9/11 |
1,960 |
1,960 |
1,889 |
1,903 |
-2.96% |
74,500 |
2024/9/10 |
1,970 |
1,983 |
1,961 |
1,961 |
-0.46% |
28,500 |
2024/9/9 |
1,931 |
1,974 |
1,929 |
1,970 |
-0.05% |
55,000 |
2024/9/6 |
1,997 |
1,998 |
1,964 |
1,971 |
-1.30% |
62,000 |
2024/9/5 |
1,980 |
2,019 |
1,963 |
1,997 |
+0.60% |
59,400 |
2024/9/4 |
2,010 |
2,022 |
1,983 |
1,985 |
-3.73% |
107,100 |
2024/9/3 |
2,067 |
2,079 |
2,053 |
2,062 |
+0.19% |
43,400 |
2024/9/2 |
2,075 |
2,087 |
2,047 |
2,058 |
-0.34% |
59,500 |
2024/8/30 |
2,040 |
2,073 |
2,040 |
2,065 |
+1.72% |
52,400 |
2024/8/29 |
2,011 |
2,031 |
2,007 |
2,030 |
+0.40% |
44,400 |
2024/8/28 |
2,022 |
2,022 |
2,000 |
2,022 |
-0.10% |
40,400 |
2024/8/27 |
2,000 |
2,027 |
1,995 |
2,024 |
+0.70% |
33,400 |
2024/8/26 |
2,013 |
2,017 |
1,993 |
2,010 |
-0.35% |
45,300 |
2024/8/23 |
2,000 |
2,018 |
1,995 |
2,017 |
+0.70% |
39,300 |
2024/8/22 |
1,998 |
2,003 |
1,985 |
2,003 |
+1.11% |
24,800 |
2024/8/21 |
1,988 |
1,999 |
1,974 |
1,981 |
-1.49% |
50,100 |
2024/8/20 |
1,998 |
2,015 |
1,986 |
2,011 |
+1.67% |
44,200 |
2024/8/19 |
2,025 |
2,039 |
1,978 |
1,978 |
-2.27% |
60,700 |
2024/8/16 |
2,005 |
2,032 |
1,993 |
2,024 |
+3.74% |
75,500 |
2024/8/15 |
1,942 |
1,974 |
1,924 |
1,951 |
+0.41% |
68,300 |
2024/8/14 |
1,941 |
1,956 |
1,922 |
1,943 |
+0.26% |
101,500 |
2024/8/13 |
1,907 |
1,938 |
1,878 |
1,938 |
+2.00% |
96,400 |
2024/8/9 |
1,914 |
1,934 |
1,851 |
1,900 |
+1.39% |
110,400 |
2024/8/8 |
1,875 |
1,917 |
1,864 |
1,874 |
-2.04% |
85,100 |
2024/8/7 |
1,867 |
1,957 |
1,835 |
1,913 |
+0.31% |
111,700 |
2024/8/6 |
1,865 |
1,939 |
1,816 |
1,907 |
+14.53% |
119,200 |
2024/8/5 |
1,980 |
2,033 |
1,664 |
1,665 |
-17.12% |
214,900 |
2024/8/2 |
2,150 |
2,161 |
2,000 |
2,009 |
-10.71% |
235,200 |
2024/8/1 |
2,296 |
2,303 |
2,231 |
2,250 |
-4.09% |
74,400 |
2024/7/31 |
2,284 |
2,346 |
2,255 |
2,346 |
+2.40% |
68,200 |
2024/7/30 |
2,279 |
2,296 |
2,273 |
2,291 |
-0.09% |
59,100 |
2024/7/29 |
2,301 |
2,307 |
2,271 |
2,293 |
+1.87% |
31,000 |
2024/7/26 |
2,261 |
2,276 |
2,251 |
2,251 |
-0.40% |
35,200 |
2024/7/25 |
2,261 |
2,274 |
2,249 |
2,260 |
-1.31% |
61,400 |
2024/7/24 |
2,319 |
2,338 |
2,290 |
2,290 |
-1.34% |
67,900 |
2024/7/23 |
2,328 |
2,355 |
2,315 |
2,321 |
+0.09% |
55,700 |
2024/7/22 |
2,388 |
2,397 |
2,319 |
2,319 |
-3.17% |
92,700 |
2024/7/19 |
2,428 |
2,428 |
2,386 |
2,395 |
-1.48% |
53,400 |
2024/7/18 |
2,421 |
2,443 |
2,417 |
2,431 |
+0.12% |
26,900 |
2024/7/17 |
2,420 |
2,443 |
2,420 |
2,428 |
+0.66% |
29,100 |
2024/7/16 |
2,420 |
2,438 |
2,412 |
2,412 |
+0.25% |
26,300 |
2024/7/12 |
2,396 |
2,429 |
2,396 |
2,406 |
+0.00% |
30,100 |
2024/7/11 |
2,413 |
2,418 |
2,400 |
2,406 |
+0.63% |
48,900 |
2024/7/10 |
2,415 |
2,430 |
2,384 |
2,391 |
-1.81% |
79,000 |
2024/7/9 |
2,460 |
2,460 |
2,424 |
2,435 |
+0.29% |
44,900 |
2024/7/8 |
2,485 |
2,485 |
2,422 |
2,428 |
-2.29% |
63,300 |
2024/7/5 |
2,523 |
2,525 |
2,483 |
2,485 |
-1.51% |
41,600 |
2024/7/4 |
2,491 |
2,525 |
2,491 |
2,523 |
+1.08% |
30,300 |
2024/7/3 |
2,483 |
2,504 |
2,480 |
2,496 |
+0.52% |
28,100 |
2024/7/2 |
2,481 |
2,496 |
2,476 |
2,483 |
+0.08% |
42,800 |
2024/7/1 |
2,498 |
2,498 |
2,476 |
2,481 |
-0.32% |
36,200 |
2024/6/28 |
2,499 |
2,499 |
2,474 |
2,489 |
-0.16% |
30,600 |
2024/6/27 |
2,476 |
2,495 |
2,476 |
2,493 |
+0.77% |
27,300 |
2024/6/26 |
2,500 |
2,500 |
2,467 |
2,474 |
-1.00% |
35,100 |
2024/6/25 |
2,470 |
2,502 |
2,460 |
2,499 |
+2.71% |
55,900 |
2024/6/24 |
2,445 |
2,446 |
2,424 |
2,433 |
+0.21% |
53,900 |
2024/6/21 |
2,458 |
2,473 |
2,421 |
2,428 |
-0.98% |
106,600 |
2024/6/20 |
2,470 |
2,484 |
2,429 |
2,452 |
-0.85% |
50,000 |
2024/6/19 |
2,431 |
2,484 |
2,430 |
2,473 |
+1.73% |
46,900 |
2024/6/18 |
2,419 |
2,440 |
2,416 |
2,431 |
+2.23% |
37,700 |
2024/6/17 |
2,418 |
2,418 |
2,362 |
2,378 |
-2.58% |
62,200 |
2024/6/14 |
2,397 |
2,445 |
2,392 |
2,441 |
+1.84% |
46,900 |
2024/6/13 |
2,421 |
2,433 |
2,395 |
2,397 |
-1.28% |
46,100 |
2024/6/12 |
2,425 |
2,445 |
2,421 |
2,428 |
-0.16% |
34,800 |
2024/6/11 |
2,444 |
2,452 |
2,431 |
2,432 |
-0.69% |
23,300 |
2024/6/10 |
2,384 |
2,449 |
2,384 |
2,449 |
+2.86% |
43,300 |
2024/6/7 |
2,419 |
2,420 |
2,380 |
2,381 |
-1.37% |
67,200 |
2024/6/6 |
2,417 |
2,433 |
2,403 |
2,414 |
-0.08% |
44,000 |
2024/6/5 |
2,480 |
2,480 |
2,414 |
2,416 |
-2.62% |
72,800 |
2024/6/4 |
2,489 |
2,489 |
2,458 |
2,481 |
+0.98% |
82,700 |
2024/6/3 |
2,461 |
2,485 |
2,455 |
2,457 |
+0.29% |
32,900 |
2024/5/31 |
2,417 |
2,453 |
2,417 |
2,450 |
+1.83% |
49,200 |
2024/5/30 |
2,400 |
2,420 |
2,390 |
2,406 |
-0.66% |
53,400 |
2024/5/29 |
2,475 |
2,478 |
2,422 |
2,422 |
-2.14% |
46,600 |
2024/5/28 |
2,459 |
2,515 |
2,459 |
2,475 |
+1.27% |
57,200 |
2024/5/27 |
2,435 |
2,449 |
2,427 |
2,444 |
+0.37% |
23,900 |
2024/5/24 |
2,400 |
2,437 |
2,386 |
2,435 |
+0.74% |
42,200 |
2024/5/23 |
2,441 |
2,442 |
2,404 |
2,417 |
-0.94% |
32,700 |
2024/5/22 |
2,451 |
2,468 |
2,440 |
2,440 |
-0.45% |
43,600 |
2024/5/21 |
2,472 |
2,493 |
2,451 |
2,451 |
-1.21% |
38,700 |
2024/5/20 |
2,410 |
2,508 |
2,410 |
2,481 |
+2.95% |
46,500 |
2024/5/17 |
2,402 |
2,423 |
2,388 |
2,410 |
-0.29% |
65,300 |
2024/5/16 |
2,465 |
2,465 |
2,413 |
2,417 |
-2.15% |
76,200 |
2024/5/15 |
2,486 |
2,495 |
2,470 |
2,470 |
-0.64% |
41,500 |
2024/5/14 |
2,495 |
2,495 |
2,449 |
2,486 |
+0.49% |
86,700 |
2024/5/13 |
2,535 |
2,536 |
2,471 |
2,474 |
-1.00% |
89,300 |
2024/5/10 |
2,640 |
2,661 |
2,450 |
2,499 |
-5.34% |
170,500 |
2024/5/9 |
2,639 |
2,654 |
2,615 |
2,640 |
+0.76% |
34,300 |
2024/5/8 |
2,621 |
2,637 |
2,613 |
2,620 |
+0.15% |
29,100 |
2024/5/7 |
2,632 |
2,639 |
2,603 |
2,616 |
+0.65% |
52,300 |
2024/5/2 |
2,613 |
2,618 |
2,593 |
2,599 |
-1.14% |
35,400 |
2024/5/1 |
2,659 |
2,659 |
2,614 |
2,629 |
-1.72% |
39,800 |
2024/4/30 |
2,649 |
2,684 |
2,643 |
2,675 |
+1.17% |
45,000 |
2024/4/26 |
2,637 |
2,648 |
2,590 |
2,644 |
+0.27% |
53,900 |
2024/4/25 |
2,645 |
2,660 |
2,633 |
2,637 |
-0.49% |
31,900 |
2024/4/24 |
2,654 |
2,667 |
2,631 |
2,650 |
+0.49% |
38,200 |
2024/4/23 |
2,664 |
2,664 |
2,637 |
2,637 |
-0.49% |
22,400 |
2024/4/22 |
2,609 |
2,657 |
2,605 |
2,650 |
+2.20% |
33,400 |
2024/4/19 |
2,626 |
2,631 |
2,553 |
2,593 |
-1.97% |
50,200 |
2024/4/18 |
2,590 |
2,648 |
2,589 |
2,645 |
+2.12% |
45,700 |
2024/4/17 |
2,647 |
2,650 |
2,571 |
2,590 |
-0.92% |
62,300 |
2024/4/16 |
2,765 |
2,765 |
2,610 |
2,614 |
-5.01% |
116,300 |
2024/4/15 |
2,716 |
2,752 |
2,714 |
2,752 |
+1.40% |
39,400 |
2024/4/12 |
2,722 |
2,740 |
2,714 |
2,714 |
-0.22% |
38,100 |
2024/4/11 |
2,695 |
2,734 |
2,695 |
2,720 |
+0.33% |
26,400 |
2024/4/10 |
2,712 |
2,744 |
2,711 |
2,711 |
-0.88% |
42,200 |
2024/4/9 |
2,660 |
2,739 |
2,660 |
2,735 |
+3.60% |
70,400 |
2024/4/8 |
2,690 |
2,690 |
2,633 |
2,640 |
-0.86% |
47,300 |
2024/4/5 |
2,632 |
2,669 |
2,632 |
2,663 |
+0.19% |
57,400 |
2024/4/4 |
2,709 |
2,709 |
2,651 |
2,658 |
-0.37% |
54,400 |
2024/4/3 |
2,631 |
2,700 |
2,629 |
2,668 |
+0.87% |
81,900 |
|