日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,745 |
1,772 |
1,731 |
1,762 |
+2.09% |
20,600 |
2024/9/30 |
1,721 |
1,747 |
1,712 |
1,726 |
-1.54% |
28,000 |
2024/9/27 |
1,745 |
1,763 |
1,736 |
1,753 |
-3.15% |
44,400 |
2024/9/26 |
1,781 |
1,810 |
1,773 |
1,810 |
+1.86% |
31,900 |
2024/9/25 |
1,776 |
1,782 |
1,764 |
1,777 |
-0.34% |
32,900 |
2024/9/24 |
1,795 |
1,798 |
1,777 |
1,783 |
-0.28% |
22,900 |
2024/9/20 |
1,793 |
1,800 |
1,773 |
1,788 |
-0.17% |
27,300 |
2024/9/19 |
1,780 |
1,796 |
1,771 |
1,791 |
+0.67% |
12,500 |
2024/9/18 |
1,771 |
1,784 |
1,756 |
1,779 |
+0.91% |
17,000 |
2024/9/17 |
1,771 |
1,790 |
1,743 |
1,763 |
-0.45% |
17,600 |
2024/9/13 |
1,766 |
1,777 |
1,750 |
1,771 |
+0.28% |
17,500 |
2024/9/12 |
1,762 |
1,795 |
1,762 |
1,766 |
+0.74% |
10,400 |
2024/9/11 |
1,801 |
1,802 |
1,739 |
1,753 |
-3.26% |
25,500 |
2024/9/10 |
1,848 |
1,848 |
1,811 |
1,812 |
-0.77% |
15,100 |
2024/9/9 |
1,811 |
1,840 |
1,811 |
1,826 |
-0.65% |
21,800 |
2024/9/6 |
1,883 |
1,884 |
1,830 |
1,838 |
-1.66% |
15,600 |
2024/9/5 |
1,870 |
1,891 |
1,848 |
1,869 |
+1.03% |
16,800 |
2024/9/4 |
1,880 |
1,898 |
1,850 |
1,850 |
-2.58% |
16,100 |
2024/9/3 |
1,891 |
1,912 |
1,885 |
1,899 |
+0.26% |
16,200 |
2024/9/2 |
1,934 |
1,934 |
1,894 |
1,894 |
-0.68% |
12,700 |
2024/8/30 |
1,919 |
1,934 |
1,903 |
1,907 |
+0.95% |
8,500 |
2024/8/29 |
1,899 |
1,910 |
1,889 |
1,889 |
-0.53% |
8,600 |
2024/8/28 |
1,907 |
1,907 |
1,882 |
1,899 |
+0.05% |
6,000 |
2024/8/27 |
1,880 |
1,901 |
1,880 |
1,898 |
+1.44% |
6,200 |
2024/8/26 |
1,875 |
1,877 |
1,860 |
1,871 |
-0.16% |
10,400 |
2024/8/23 |
1,877 |
1,899 |
1,874 |
1,874 |
-0.16% |
7,200 |
2024/8/22 |
1,882 |
1,891 |
1,870 |
1,877 |
+0.75% |
8,700 |
2024/8/21 |
1,877 |
1,877 |
1,861 |
1,863 |
-0.75% |
5,100 |
2024/8/20 |
1,869 |
1,879 |
1,837 |
1,877 |
+2.62% |
10,700 |
2024/8/19 |
1,866 |
1,883 |
1,829 |
1,829 |
-1.98% |
12,700 |
2024/8/16 |
1,884 |
1,884 |
1,852 |
1,866 |
+0.92% |
9,500 |
2024/8/15 |
1,839 |
1,859 |
1,834 |
1,849 |
+0.43% |
9,400 |
2024/8/14 |
1,834 |
1,868 |
1,811 |
1,841 |
+1.60% |
14,300 |
2024/8/13 |
1,823 |
1,823 |
1,800 |
1,812 |
+1.63% |
8,800 |
2024/8/9 |
1,823 |
1,823 |
1,762 |
1,783 |
+2.29% |
15,300 |
2024/8/8 |
1,801 |
1,817 |
1,743 |
1,743 |
-3.43% |
12,100 |
2024/8/7 |
1,749 |
1,899 |
1,746 |
1,805 |
+3.68% |
33,800 |
2024/8/6 |
1,718 |
1,799 |
1,718 |
1,741 |
+4.88% |
13,900 |
2024/8/5 |
1,800 |
1,843 |
1,650 |
1,660 |
-12.63% |
52,800 |
2024/8/2 |
1,975 |
1,975 |
1,900 |
1,900 |
-5.28% |
24,600 |
2024/8/1 |
2,064 |
2,083 |
2,006 |
2,006 |
-3.79% |
16,200 |
2024/7/31 |
2,052 |
2,085 |
2,048 |
2,085 |
+0.39% |
7,800 |
2024/7/30 |
2,079 |
2,093 |
2,065 |
2,077 |
-0.19% |
13,000 |
2024/7/29 |
2,061 |
2,088 |
2,039 |
2,081 |
+2.87% |
11,000 |
2024/7/26 |
2,014 |
2,038 |
2,014 |
2,023 |
+0.15% |
7,000 |
2024/7/25 |
2,040 |
2,064 |
2,014 |
2,020 |
-1.37% |
16,300 |
2024/7/24 |
2,068 |
2,091 |
2,048 |
2,048 |
-0.97% |
6,800 |
2024/7/23 |
2,055 |
2,091 |
2,055 |
2,068 |
+0.19% |
6,900 |
2024/7/22 |
2,074 |
2,092 |
2,060 |
2,064 |
-0.48% |
5,900 |
2024/7/19 |
2,084 |
2,092 |
2,071 |
2,074 |
-0.48% |
9,300 |
2024/7/18 |
2,065 |
2,089 |
2,065 |
2,084 |
-0.38% |
13,600 |
2024/7/17 |
2,079 |
2,103 |
2,079 |
2,092 |
-0.05% |
11,100 |
2024/7/16 |
2,097 |
2,099 |
2,085 |
2,093 |
+0.24% |
5,400 |
2024/7/12 |
2,052 |
2,112 |
2,052 |
2,088 |
+0.77% |
14,100 |
2024/7/11 |
2,054 |
2,075 |
2,044 |
2,072 |
+1.37% |
11,400 |
2024/7/10 |
2,045 |
2,057 |
2,042 |
2,044 |
-0.05% |
7,500 |
2024/7/9 |
2,071 |
2,071 |
2,043 |
2,045 |
+0.05% |
6,900 |
2024/7/8 |
2,077 |
2,077 |
2,044 |
2,044 |
-1.40% |
10,700 |
2024/7/5 |
2,088 |
2,089 |
2,067 |
2,073 |
-0.58% |
7,800 |
2024/7/4 |
2,098 |
2,098 |
2,076 |
2,085 |
+0.39% |
8,700 |
2024/7/3 |
2,090 |
2,090 |
2,067 |
2,077 |
+0.29% |
4,500 |
2024/7/2 |
2,095 |
2,095 |
2,071 |
2,071 |
-0.91% |
7,500 |
2024/7/1 |
2,098 |
2,098 |
2,081 |
2,090 |
+0.05% |
4,300 |
2024/6/28 |
2,114 |
2,114 |
2,079 |
2,089 |
-0.95% |
8,700 |
2024/6/27 |
2,098 |
2,109 |
2,091 |
2,109 |
+0.62% |
14,300 |
2024/6/26 |
2,095 |
2,096 |
2,087 |
2,096 |
+0.43% |
6,400 |
2024/6/25 |
2,084 |
2,090 |
2,079 |
2,087 |
+0.58% |
7,700 |
2024/6/24 |
2,060 |
2,075 |
2,059 |
2,075 |
+0.73% |
10,500 |
2024/6/21 |
2,034 |
2,060 |
2,032 |
2,060 |
+0.39% |
6,100 |
2024/6/20 |
2,069 |
2,069 |
2,049 |
2,052 |
-0.15% |
13,000 |
2024/6/19 |
2,054 |
2,055 |
2,045 |
2,055 |
+1.03% |
3,900 |
2024/6/18 |
2,020 |
2,055 |
2,020 |
2,034 |
+1.09% |
17,000 |
2024/6/17 |
2,019 |
2,019 |
1,999 |
2,012 |
-0.10% |
7,200 |
2024/6/14 |
1,987 |
2,017 |
1,987 |
2,014 |
+1.00% |
16,700 |
2024/6/13 |
2,009 |
2,009 |
1,991 |
1,994 |
-0.80% |
10,200 |
2024/6/12 |
2,001 |
2,010 |
2,001 |
2,010 |
+0.10% |
3,500 |
2024/6/11 |
2,013 |
2,018 |
2,003 |
2,008 |
-0.25% |
2,900 |
2024/6/10 |
1,990 |
2,020 |
1,990 |
2,013 |
+1.21% |
22,500 |
2024/6/7 |
1,980 |
1,989 |
1,977 |
1,989 |
+0.45% |
2,700 |
2024/6/6 |
1,978 |
1,992 |
1,978 |
1,980 |
-0.65% |
2,700 |
2024/6/5 |
1,970 |
1,993 |
1,970 |
1,993 |
+0.25% |
4,100 |
2024/6/4 |
1,977 |
1,988 |
1,977 |
1,988 |
+0.25% |
1,800 |
2024/6/3 |
1,997 |
1,997 |
1,978 |
1,983 |
-0.70% |
3,700 |
2024/5/31 |
1,960 |
1,997 |
1,960 |
1,997 |
+0.40% |
7,900 |
2024/5/30 |
1,972 |
2,008 |
1,960 |
1,989 |
+0.81% |
34,600 |
2024/5/29 |
1,982 |
1,987 |
1,969 |
1,973 |
-0.25% |
12,600 |
2024/5/28 |
1,972 |
1,984 |
1,967 |
1,978 |
+0.66% |
10,800 |
2024/5/27 |
1,953 |
1,968 |
1,952 |
1,965 |
+0.77% |
7,500 |
2024/5/24 |
1,940 |
1,964 |
1,940 |
1,950 |
-0.31% |
4,800 |
2024/5/23 |
1,962 |
1,962 |
1,955 |
1,956 |
-0.15% |
3,500 |
2024/5/22 |
1,948 |
1,964 |
1,946 |
1,959 |
+0.56% |
12,800 |
2024/5/21 |
1,944 |
1,956 |
1,942 |
1,948 |
+0.21% |
7,000 |
2024/5/20 |
1,938 |
1,944 |
1,930 |
1,944 |
+0.62% |
8,900 |
2024/5/17 |
1,933 |
1,933 |
1,917 |
1,932 |
+0.57% |
9,900 |
2024/5/16 |
1,951 |
1,951 |
1,900 |
1,921 |
-0.67% |
27,000 |
2024/5/15 |
1,950 |
1,957 |
1,927 |
1,934 |
-0.46% |
8,000 |
2024/5/14 |
1,923 |
1,948 |
1,923 |
1,943 |
+1.15% |
15,400 |
2024/5/13 |
1,939 |
1,952 |
1,921 |
1,921 |
-0.93% |
19,600 |
2024/5/10 |
1,969 |
2,002 |
1,930 |
1,939 |
-8.49% |
65,800 |
2024/5/9 |
2,061 |
2,119 |
2,051 |
2,119 |
+1.97% |
26,500 |
2024/5/8 |
2,105 |
2,105 |
2,076 |
2,078 |
-1.09% |
21,100 |
2024/5/7 |
2,085 |
2,116 |
2,080 |
2,101 |
+1.20% |
57,100 |
2024/5/2 |
2,070 |
2,080 |
2,058 |
2,076 |
+0.58% |
32,000 |
2024/5/1 |
2,043 |
2,070 |
2,029 |
2,064 |
+0.88% |
35,900 |
2024/4/30 |
2,009 |
2,046 |
2,004 |
2,046 |
+1.89% |
32,500 |
2024/4/26 |
1,969 |
2,017 |
1,969 |
2,008 |
+1.98% |
90,700 |
2024/4/25 |
1,958 |
1,980 |
1,951 |
1,969 |
+0.56% |
18,200 |
2024/4/24 |
1,959 |
1,966 |
1,956 |
1,958 |
+0.00% |
19,000 |
2024/4/23 |
1,960 |
1,968 |
1,952 |
1,958 |
+0.36% |
15,400 |
2024/4/22 |
1,946 |
1,954 |
1,933 |
1,951 |
+1.09% |
12,100 |
2024/4/19 |
1,950 |
1,951 |
1,922 |
1,930 |
-1.48% |
22,600 |
2024/4/18 |
1,950 |
1,969 |
1,945 |
1,959 |
+0.72% |
8,000 |
2024/4/17 |
1,980 |
1,980 |
1,942 |
1,945 |
-1.77% |
18,700 |
2024/4/16 |
1,962 |
1,985 |
1,957 |
1,980 |
+0.00% |
27,900 |
2024/4/15 |
1,971 |
1,989 |
1,965 |
1,980 |
+0.05% |
20,700 |
2024/4/12 |
1,971 |
1,984 |
1,964 |
1,979 |
+0.46% |
22,000 |
2024/4/11 |
1,961 |
1,976 |
1,956 |
1,970 |
+0.00% |
11,600 |
2024/4/10 |
1,982 |
1,990 |
1,966 |
1,970 |
-0.66% |
15,600 |
2024/4/9 |
1,980 |
1,987 |
1,971 |
1,983 |
+0.20% |
15,800 |
2024/4/8 |
1,971 |
1,983 |
1,961 |
1,979 |
+0.46% |
17,800 |
2024/4/5 |
1,964 |
1,982 |
1,962 |
1,970 |
-0.40% |
7,200 |
2024/4/4 |
1,966 |
1,984 |
1,959 |
1,978 |
+0.66% |
18,900 |
2024/4/3 |
1,977 |
1,982 |
1,953 |
1,965 |
-0.61% |
17,700 |
|