日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
8,413 |
8,484 |
8,342 |
8,364 |
-1.44% |
695,300 |
2024/9/30 |
8,595 |
8,660 |
8,457 |
8,486 |
-4.60% |
1,086,200 |
2024/9/27 |
8,880 |
8,944 |
8,743 |
8,895 |
+0.06% |
743,600 |
2024/9/26 |
8,798 |
8,939 |
8,731 |
8,890 |
+2.63% |
627,800 |
2024/9/25 |
8,700 |
8,780 |
8,654 |
8,662 |
-1.87% |
501,700 |
2024/9/24 |
8,834 |
8,918 |
8,759 |
8,827 |
+0.49% |
581,000 |
2024/9/20 |
8,940 |
8,940 |
8,600 |
8,784 |
-0.75% |
1,887,600 |
2024/9/19 |
8,952 |
9,050 |
8,774 |
8,850 |
+0.55% |
453,600 |
2024/9/18 |
8,976 |
8,987 |
8,772 |
8,802 |
-0.71% |
374,800 |
2024/9/17 |
8,821 |
8,895 |
8,778 |
8,865 |
+1.66% |
513,100 |
2024/9/13 |
8,831 |
8,831 |
8,611 |
8,720 |
-0.77% |
626,100 |
2024/9/12 |
8,745 |
8,814 |
8,633 |
8,788 |
+2.14% |
571,100 |
2024/9/11 |
8,542 |
8,630 |
8,407 |
8,604 |
+0.70% |
565,500 |
2024/9/10 |
8,569 |
8,589 |
8,420 |
8,544 |
-1.17% |
705,300 |
2024/9/9 |
8,469 |
8,660 |
8,414 |
8,645 |
-0.40% |
474,700 |
2024/9/6 |
8,900 |
8,900 |
8,661 |
8,680 |
-1.30% |
366,700 |
2024/9/5 |
8,500 |
8,887 |
8,500 |
8,794 |
+0.49% |
686,200 |
2024/9/4 |
8,763 |
8,862 |
8,681 |
8,751 |
-3.44% |
828,700 |
2024/9/3 |
9,000 |
9,228 |
8,985 |
9,063 |
+1.95% |
713,400 |
2024/9/2 |
8,770 |
8,890 |
8,731 |
8,890 |
+1.82% |
320,300 |
2024/8/30 |
8,656 |
8,731 |
8,601 |
8,731 |
+0.54% |
910,300 |
2024/8/29 |
8,671 |
8,694 |
8,488 |
8,684 |
+0.56% |
425,500 |
2024/8/28 |
8,786 |
8,821 |
8,600 |
8,636 |
-1.94% |
428,300 |
2024/8/27 |
8,565 |
8,849 |
8,546 |
8,807 |
+2.87% |
743,300 |
2024/8/26 |
8,470 |
8,574 |
8,408 |
8,561 |
-0.04% |
521,400 |
2024/8/23 |
8,512 |
8,633 |
8,490 |
8,564 |
+0.48% |
448,600 |
2024/8/22 |
8,416 |
8,528 |
8,394 |
8,523 |
+1.49% |
524,600 |
2024/8/21 |
8,419 |
8,419 |
8,155 |
8,398 |
-1.06% |
605,000 |
2024/8/20 |
8,401 |
8,561 |
8,348 |
8,488 |
+2.38% |
757,500 |
2024/8/19 |
8,305 |
8,381 |
8,238 |
8,291 |
-1.27% |
606,500 |
2024/8/16 |
8,270 |
8,441 |
8,209 |
8,398 |
+2.41% |
720,100 |
2024/8/15 |
8,152 |
8,226 |
8,098 |
8,200 |
-0.13% |
563,400 |
2024/8/14 |
8,140 |
8,248 |
8,057 |
8,211 |
-0.29% |
1,294,300 |
2024/8/13 |
8,000 |
8,451 |
7,973 |
8,235 |
+6.37% |
4,166,400 |
2024/8/9 |
7,742 |
7,742 |
7,742 |
7,742 |
+14.83% |
200,000 |
2024/8/8 |
6,656 |
6,868 |
6,535 |
6,742 |
+0.94% |
877,100 |
2024/8/7 |
6,477 |
6,845 |
6,445 |
6,679 |
+1.55% |
921,300 |
2024/8/6 |
6,615 |
6,748 |
6,404 |
6,577 |
+4.45% |
995,500 |
2024/8/5 |
6,520 |
6,820 |
6,261 |
6,297 |
-5.14% |
1,075,600 |
2024/8/2 |
6,920 |
6,939 |
6,630 |
6,638 |
-7.79% |
1,001,500 |
2024/8/1 |
7,200 |
7,276 |
7,131 |
7,199 |
-0.69% |
684,400 |
2024/7/31 |
7,203 |
7,331 |
7,123 |
7,249 |
-0.37% |
792,000 |
2024/7/30 |
7,085 |
7,321 |
6,981 |
7,276 |
+1.71% |
1,777,500 |
2024/7/29 |
7,255 |
7,306 |
7,148 |
7,154 |
-1.01% |
556,100 |
2024/7/26 |
7,250 |
7,351 |
7,195 |
7,227 |
+0.68% |
913,700 |
2024/7/25 |
6,991 |
7,206 |
6,947 |
7,178 |
+0.62% |
1,120,300 |
2024/7/24 |
7,201 |
7,263 |
7,083 |
7,134 |
-2.27% |
889,200 |
2024/7/23 |
7,271 |
7,337 |
7,243 |
7,300 |
+1.16% |
460,600 |
2024/7/22 |
7,299 |
7,379 |
7,169 |
7,216 |
+0.19% |
825,400 |
2024/7/19 |
7,105 |
7,272 |
7,099 |
7,202 |
+1.49% |
1,259,500 |
2024/7/18 |
7,097 |
7,280 |
7,067 |
7,096 |
-0.04% |
745,300 |
2024/7/17 |
7,100 |
7,135 |
7,030 |
7,099 |
+0.38% |
587,900 |
2024/7/16 |
7,025 |
7,110 |
7,012 |
7,072 |
+1.87% |
565,000 |
2024/7/12 |
6,993 |
7,135 |
6,939 |
6,942 |
-2.79% |
1,016,400 |
2024/7/11 |
6,896 |
7,170 |
6,894 |
7,141 |
+4.10% |
900,600 |
2024/7/10 |
6,849 |
6,908 |
6,813 |
6,860 |
-0.42% |
548,600 |
2024/7/9 |
6,724 |
6,944 |
6,690 |
6,889 |
+2.47% |
926,800 |
2024/7/8 |
6,869 |
6,887 |
6,722 |
6,723 |
-2.17% |
846,400 |
2024/7/5 |
6,989 |
7,043 |
6,836 |
6,872 |
-1.19% |
664,600 |
2024/7/4 |
7,029 |
7,083 |
6,935 |
6,955 |
-0.84% |
524,700 |
2024/7/3 |
6,882 |
7,092 |
6,857 |
7,014 |
+2.62% |
1,189,900 |
2024/7/2 |
6,807 |
6,885 |
6,732 |
6,835 |
+0.74% |
860,800 |
2024/7/1 |
6,630 |
6,830 |
6,606 |
6,785 |
+3.89% |
1,184,800 |
2024/6/28 |
6,470 |
6,560 |
6,465 |
6,531 |
+1.15% |
877,800 |
2024/6/27 |
6,342 |
6,457 |
6,337 |
6,457 |
+0.75% |
706,400 |
2024/6/26 |
6,400 |
6,471 |
6,361 |
6,409 |
-0.48% |
969,300 |
2024/6/25 |
6,429 |
6,539 |
6,421 |
6,440 |
+0.14% |
817,900 |
2024/6/24 |
6,252 |
6,466 |
6,228 |
6,431 |
+1.37% |
924,200 |
2024/6/21 |
6,280 |
6,375 |
6,239 |
6,344 |
+1.10% |
2,767,900 |
2024/6/20 |
6,259 |
6,286 |
6,170 |
6,275 |
-1.32% |
933,700 |
2024/6/19 |
6,563 |
6,567 |
6,340 |
6,359 |
-4.56% |
1,004,600 |
2024/6/18 |
6,574 |
6,685 |
6,492 |
6,663 |
+1.46% |
1,022,000 |
2024/6/17 |
6,768 |
6,816 |
6,553 |
6,567 |
-6.08% |
1,551,600 |
2024/6/14 |
6,982 |
7,082 |
6,973 |
6,992 |
-1.96% |
1,503,100 |
2024/6/13 |
7,350 |
7,360 |
7,127 |
7,132 |
-1.31% |
820,100 |
2024/6/12 |
7,176 |
7,276 |
7,144 |
7,227 |
+0.54% |
748,200 |
2024/6/11 |
7,130 |
7,229 |
7,094 |
7,188 |
+0.98% |
651,000 |
2024/6/10 |
7,098 |
7,150 |
7,071 |
7,118 |
+0.28% |
849,600 |
2024/6/7 |
7,046 |
7,106 |
6,995 |
7,098 |
+0.51% |
674,100 |
2024/6/6 |
7,063 |
7,137 |
6,992 |
7,062 |
+0.78% |
692,400 |
2024/6/5 |
6,995 |
7,059 |
6,952 |
7,007 |
-0.96% |
729,200 |
2024/6/4 |
7,120 |
7,197 |
7,012 |
7,075 |
-1.52% |
756,900 |
2024/6/3 |
7,078 |
7,215 |
7,052 |
7,184 |
+1.50% |
522,100 |
2024/5/31 |
7,113 |
7,164 |
7,033 |
7,078 |
-0.77% |
1,091,000 |
2024/5/30 |
7,031 |
7,153 |
7,025 |
7,133 |
+0.00% |
576,200 |
2024/5/29 |
7,124 |
7,178 |
7,116 |
7,133 |
-0.08% |
466,700 |
2024/5/28 |
7,191 |
7,207 |
7,073 |
7,139 |
-0.72% |
634,800 |
2024/5/27 |
7,246 |
7,246 |
7,080 |
7,191 |
-1.68% |
592,400 |
2024/5/24 |
7,161 |
7,316 |
7,158 |
7,314 |
+0.32% |
475,300 |
2024/5/23 |
7,294 |
7,348 |
7,216 |
7,291 |
-0.41% |
542,100 |
2024/5/22 |
7,417 |
7,429 |
7,304 |
7,321 |
-1.29% |
450,500 |
2024/5/21 |
7,500 |
7,549 |
7,417 |
7,417 |
+0.05% |
505,900 |
2024/5/20 |
7,461 |
7,530 |
7,410 |
7,413 |
-0.51% |
566,900 |
2024/5/17 |
7,550 |
7,621 |
7,405 |
7,451 |
-2.74% |
561,100 |
2024/5/16 |
7,435 |
7,683 |
7,427 |
7,661 |
+3.29% |
578,900 |
2024/5/15 |
7,485 |
7,487 |
7,306 |
7,417 |
-0.74% |
490,700 |
2024/5/14 |
7,473 |
7,523 |
7,387 |
7,472 |
-0.01% |
590,900 |
2024/5/13 |
7,403 |
7,482 |
7,382 |
7,473 |
+0.07% |
704,900 |
2024/5/10 |
7,638 |
7,710 |
7,401 |
7,468 |
-2.29% |
992,900 |
2024/5/9 |
8,085 |
8,087 |
7,568 |
7,643 |
-4.07% |
1,266,400 |
2024/5/8 |
8,046 |
8,087 |
7,925 |
7,967 |
-0.98% |
602,900 |
2024/5/7 |
7,970 |
8,046 |
7,942 |
8,046 |
+2.43% |
539,200 |
2024/5/2 |
7,757 |
7,884 |
7,757 |
7,855 |
+0.28% |
381,600 |
2024/5/1 |
7,730 |
7,833 |
7,655 |
7,833 |
+0.29% |
512,100 |
2024/4/30 |
7,861 |
7,960 |
7,760 |
7,810 |
+0.41% |
594,900 |
2024/4/26 |
7,680 |
7,834 |
7,666 |
7,778 |
+0.12% |
548,400 |
2024/4/25 |
7,887 |
7,921 |
7,755 |
7,769 |
-2.89% |
665,400 |
2024/4/24 |
7,908 |
8,030 |
7,889 |
8,000 |
+1.43% |
516,700 |
2024/4/23 |
7,921 |
7,966 |
7,858 |
7,887 |
+0.25% |
390,800 |
2024/4/22 |
7,864 |
7,923 |
7,768 |
7,867 |
+1.98% |
493,200 |
2024/4/19 |
7,716 |
7,836 |
7,651 |
7,714 |
-1.44% |
737,200 |
2024/4/18 |
7,715 |
7,857 |
7,695 |
7,827 |
+1.45% |
379,600 |
2024/4/17 |
7,962 |
7,962 |
7,695 |
7,715 |
-3.10% |
657,500 |
2024/4/16 |
7,900 |
7,999 |
7,792 |
7,962 |
-0.99% |
532,400 |
2024/4/15 |
8,019 |
8,117 |
7,973 |
8,042 |
-0.85% |
439,500 |
2024/4/12 |
8,020 |
8,142 |
7,969 |
8,111 |
+2.55% |
638,900 |
2024/4/11 |
7,821 |
7,940 |
7,819 |
7,909 |
+0.39% |
442,700 |
2024/4/10 |
7,829 |
7,936 |
7,823 |
7,878 |
-0.27% |
394,200 |
2024/4/9 |
7,874 |
7,946 |
7,844 |
7,899 |
+0.33% |
344,600 |
2024/4/8 |
7,803 |
7,901 |
7,776 |
7,873 |
+1.61% |
364,300 |
2024/4/5 |
7,816 |
7,845 |
7,723 |
7,748 |
-1.36% |
419,600 |
2024/4/4 |
7,829 |
7,962 |
7,789 |
7,855 |
+2.17% |
592,900 |
2024/4/3 |
7,795 |
7,855 |
7,685 |
7,688 |
-3.21% |
800,100 |
|