日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,400 |
1,440 |
1,395 |
1,411 |
+1.36% |
30,300 |
2024/9/30 |
1,353 |
1,403 |
1,329 |
1,392 |
+0.65% |
29,100 |
2024/9/27 |
1,399 |
1,399 |
1,371 |
1,383 |
-0.86% |
17,100 |
2024/9/26 |
1,370 |
1,395 |
1,370 |
1,395 |
+1.82% |
15,600 |
2024/9/25 |
1,380 |
1,397 |
1,359 |
1,370 |
-1.37% |
25,600 |
2024/9/24 |
1,491 |
1,491 |
1,389 |
1,389 |
-6.84% |
43,600 |
2024/9/20 |
1,470 |
1,497 |
1,470 |
1,491 |
+2.12% |
22,100 |
2024/9/19 |
1,468 |
1,488 |
1,431 |
1,460 |
-0.68% |
33,400 |
2024/9/18 |
1,390 |
1,479 |
1,390 |
1,470 |
+5.91% |
104,400 |
2024/9/17 |
1,354 |
1,398 |
1,347 |
1,388 |
+2.66% |
193,500 |
2024/9/13 |
1,400 |
1,404 |
1,346 |
1,352 |
-3.43% |
34,500 |
2024/9/12 |
1,378 |
1,412 |
1,362 |
1,400 |
+3.55% |
57,100 |
2024/9/11 |
1,337 |
1,381 |
1,322 |
1,352 |
-0.52% |
58,100 |
2024/9/10 |
1,300 |
1,363 |
1,289 |
1,359 |
+4.54% |
105,900 |
2024/9/9 |
1,274 |
1,300 |
1,274 |
1,300 |
-1.66% |
38,300 |
2024/9/6 |
1,282 |
1,328 |
1,282 |
1,322 |
+3.12% |
29,200 |
2024/9/5 |
1,280 |
1,302 |
1,271 |
1,282 |
-0.39% |
41,100 |
2024/9/4 |
1,305 |
1,309 |
1,287 |
1,287 |
-3.38% |
40,100 |
2024/9/3 |
1,338 |
1,356 |
1,332 |
1,332 |
-0.30% |
21,500 |
2024/9/2 |
1,328 |
1,341 |
1,326 |
1,336 |
+0.60% |
25,700 |
2024/8/30 |
1,343 |
1,355 |
1,326 |
1,328 |
-1.12% |
28,000 |
2024/8/29 |
1,343 |
1,362 |
1,337 |
1,343 |
+0.07% |
20,500 |
2024/8/28 |
1,345 |
1,360 |
1,315 |
1,342 |
-0.22% |
30,900 |
2024/8/27 |
1,360 |
1,360 |
1,345 |
1,345 |
-1.10% |
15,600 |
2024/8/26 |
1,361 |
1,367 |
1,341 |
1,360 |
-0.29% |
37,400 |
2024/8/23 |
1,363 |
1,383 |
1,363 |
1,364 |
-0.94% |
13,100 |
2024/8/22 |
1,379 |
1,397 |
1,372 |
1,377 |
-0.72% |
25,000 |
2024/8/21 |
1,399 |
1,399 |
1,378 |
1,387 |
-1.21% |
23,200 |
2024/8/20 |
1,352 |
1,435 |
1,352 |
1,404 |
+3.85% |
67,200 |
2024/8/19 |
1,375 |
1,421 |
1,352 |
1,352 |
-3.08% |
43,600 |
2024/8/16 |
1,409 |
1,438 |
1,387 |
1,395 |
+1.01% |
78,200 |
2024/8/15 |
1,395 |
1,420 |
1,350 |
1,381 |
+16.54% |
211,400 |
2024/8/14 |
1,180 |
1,195 |
1,172 |
1,185 |
+0.68% |
15,400 |
2024/8/13 |
1,172 |
1,197 |
1,166 |
1,177 |
+0.60% |
18,300 |
2024/8/9 |
1,163 |
1,183 |
1,160 |
1,170 |
+1.12% |
18,700 |
2024/8/8 |
1,123 |
1,168 |
1,123 |
1,157 |
+3.03% |
22,800 |
2024/8/7 |
1,100 |
1,178 |
1,100 |
1,123 |
-0.62% |
12,700 |
2024/8/6 |
1,132 |
1,154 |
1,120 |
1,130 |
+6.50% |
36,600 |
2024/8/5 |
1,105 |
1,162 |
1,000 |
1,061 |
-9.63% |
116,800 |
2024/8/2 |
1,218 |
1,240 |
1,174 |
1,174 |
-5.93% |
60,100 |
2024/8/1 |
1,260 |
1,269 |
1,241 |
1,248 |
-0.79% |
52,700 |
2024/7/31 |
1,255 |
1,266 |
1,248 |
1,258 |
+0.64% |
31,500 |
2024/7/30 |
1,290 |
1,292 |
1,250 |
1,250 |
-3.10% |
76,600 |
2024/7/29 |
1,296 |
1,298 |
1,278 |
1,290 |
+0.31% |
28,200 |
2024/7/26 |
1,267 |
1,295 |
1,243 |
1,286 |
+2.06% |
44,300 |
2024/7/25 |
1,229 |
1,263 |
1,229 |
1,260 |
+0.80% |
33,100 |
2024/7/24 |
1,246 |
1,272 |
1,246 |
1,250 |
+0.56% |
31,300 |
2024/7/23 |
1,215 |
1,248 |
1,213 |
1,243 |
+1.64% |
18,400 |
2024/7/22 |
1,213 |
1,237 |
1,213 |
1,223 |
+0.82% |
22,500 |
2024/7/19 |
1,225 |
1,225 |
1,201 |
1,213 |
-1.06% |
17,400 |
2024/7/18 |
1,216 |
1,229 |
1,215 |
1,226 |
+0.82% |
12,800 |
2024/7/17 |
1,223 |
1,229 |
1,214 |
1,216 |
-0.16% |
14,000 |
2024/7/16 |
1,210 |
1,235 |
1,200 |
1,218 |
+0.08% |
38,700 |
2024/7/12 |
1,207 |
1,221 |
1,201 |
1,217 |
+1.33% |
22,600 |
2024/7/11 |
1,187 |
1,203 |
1,187 |
1,201 |
+1.35% |
15,100 |
2024/7/10 |
1,197 |
1,208 |
1,184 |
1,185 |
-0.25% |
36,700 |
2024/7/9 |
1,193 |
1,193 |
1,173 |
1,188 |
+0.93% |
18,700 |
2024/7/8 |
1,168 |
1,196 |
1,168 |
1,177 |
+2.26% |
40,800 |
2024/7/5 |
1,164 |
1,164 |
1,146 |
1,151 |
-0.17% |
23,600 |
2024/7/4 |
1,146 |
1,161 |
1,146 |
1,153 |
-0.09% |
10,100 |
2024/7/3 |
1,158 |
1,161 |
1,147 |
1,154 |
+0.44% |
11,100 |
2024/7/2 |
1,150 |
1,162 |
1,149 |
1,149 |
-0.09% |
19,400 |
2024/7/1 |
1,150 |
1,161 |
1,144 |
1,150 |
+0.61% |
11,300 |
2024/6/28 |
1,150 |
1,155 |
1,143 |
1,143 |
-0.61% |
12,000 |
2024/6/27 |
1,141 |
1,164 |
1,139 |
1,150 |
+0.26% |
21,000 |
2024/6/26 |
1,096 |
1,157 |
1,095 |
1,147 |
+4.65% |
46,300 |
2024/6/25 |
1,094 |
1,102 |
1,085 |
1,096 |
+1.29% |
23,900 |
2024/6/24 |
1,080 |
1,103 |
1,080 |
1,082 |
-0.18% |
22,700 |
2024/6/21 |
1,083 |
1,089 |
1,073 |
1,084 |
+0.65% |
9,900 |
2024/6/20 |
1,079 |
1,085 |
1,075 |
1,077 |
-0.55% |
7,100 |
2024/6/19 |
1,080 |
1,089 |
1,077 |
1,083 |
+0.84% |
11,300 |
2024/6/18 |
1,067 |
1,086 |
1,063 |
1,074 |
+0.75% |
19,900 |
2024/6/17 |
1,071 |
1,073 |
1,062 |
1,066 |
-0.28% |
24,700 |
2024/6/14 |
1,069 |
1,076 |
1,069 |
1,069 |
-0.19% |
9,100 |
2024/6/13 |
1,083 |
1,085 |
1,070 |
1,071 |
-1.20% |
6,700 |
2024/6/12 |
1,086 |
1,088 |
1,077 |
1,084 |
-0.09% |
5,000 |
2024/6/11 |
1,087 |
1,087 |
1,077 |
1,085 |
-0.18% |
4,600 |
2024/6/10 |
1,088 |
1,088 |
1,083 |
1,087 |
+0.28% |
6,500 |
2024/6/7 |
1,079 |
1,085 |
1,076 |
1,084 |
+0.18% |
5,100 |
2024/6/6 |
1,088 |
1,088 |
1,076 |
1,082 |
-0.64% |
12,000 |
2024/6/5 |
1,093 |
1,093 |
1,081 |
1,089 |
-0.37% |
9,200 |
2024/6/4 |
1,079 |
1,097 |
1,079 |
1,093 |
+0.00% |
9,900 |
2024/6/3 |
1,085 |
1,094 |
1,078 |
1,093 |
+2.05% |
13,800 |
2024/5/31 |
1,059 |
1,078 |
1,059 |
1,071 |
+1.13% |
11,500 |
2024/5/30 |
1,074 |
1,086 |
1,058 |
1,059 |
-2.58% |
34,800 |
2024/5/29 |
1,109 |
1,109 |
1,080 |
1,087 |
-0.91% |
21,000 |
2024/5/28 |
1,088 |
1,099 |
1,086 |
1,097 |
+1.29% |
7,400 |
2024/5/27 |
1,094 |
1,094 |
1,083 |
1,083 |
-0.73% |
2,600 |
2024/5/24 |
1,079 |
1,095 |
1,075 |
1,091 |
-0.09% |
10,300 |
2024/5/23 |
1,095 |
1,095 |
1,083 |
1,092 |
-1.09% |
11,700 |
2024/5/22 |
1,104 |
1,107 |
1,093 |
1,104 |
+0.18% |
17,600 |
2024/5/21 |
1,100 |
1,110 |
1,093 |
1,102 |
-0.27% |
13,200 |
2024/5/20 |
1,106 |
1,114 |
1,097 |
1,105 |
+0.09% |
12,200 |
2024/5/17 |
1,085 |
1,108 |
1,085 |
1,104 |
+0.73% |
15,400 |
2024/5/16 |
1,104 |
1,104 |
1,083 |
1,096 |
-1.26% |
11,900 |
2024/5/15 |
1,119 |
1,119 |
1,083 |
1,110 |
+0.18% |
40,400 |
2024/5/14 |
1,097 |
1,108 |
1,096 |
1,108 |
+0.09% |
3,300 |
2024/5/13 |
1,108 |
1,110 |
1,089 |
1,107 |
+0.82% |
12,800 |
2024/5/10 |
1,111 |
1,111 |
1,091 |
1,098 |
+1.57% |
28,000 |
2024/5/9 |
1,089 |
1,090 |
1,081 |
1,081 |
-0.73% |
5,700 |
2024/5/8 |
1,086 |
1,100 |
1,086 |
1,089 |
+0.28% |
6,300 |
2024/5/7 |
1,082 |
1,094 |
1,082 |
1,086 |
+0.65% |
12,400 |
2024/5/2 |
1,076 |
1,081 |
1,072 |
1,079 |
+0.37% |
9,100 |
2024/5/1 |
1,073 |
1,080 |
1,072 |
1,075 |
-0.65% |
3,600 |
2024/4/30 |
1,073 |
1,082 |
1,063 |
1,082 |
+1.60% |
15,500 |
2024/4/26 |
1,073 |
1,083 |
1,059 |
1,065 |
-1.11% |
57,400 |
2024/4/25 |
1,080 |
1,080 |
1,071 |
1,077 |
-0.92% |
15,800 |
2024/4/24 |
1,082 |
1,088 |
1,076 |
1,087 |
+0.65% |
19,300 |
2024/4/23 |
1,084 |
1,094 |
1,080 |
1,080 |
+0.19% |
16,200 |
2024/4/22 |
1,079 |
1,085 |
1,073 |
1,078 |
+0.75% |
20,500 |
2024/4/19 |
1,091 |
1,091 |
1,043 |
1,070 |
-1.92% |
42,500 |
2024/4/18 |
1,090 |
1,110 |
1,088 |
1,091 |
+0.18% |
17,700 |
2024/4/17 |
1,124 |
1,124 |
1,089 |
1,089 |
-3.03% |
38,200 |
2024/4/16 |
1,133 |
1,133 |
1,104 |
1,123 |
-0.88% |
22,300 |
2024/4/15 |
1,138 |
1,138 |
1,125 |
1,133 |
+0.18% |
9,100 |
2024/4/12 |
1,142 |
1,149 |
1,125 |
1,131 |
-0.70% |
12,800 |
2024/4/11 |
1,135 |
1,144 |
1,132 |
1,139 |
+0.35% |
7,700 |
2024/4/10 |
1,135 |
1,144 |
1,132 |
1,135 |
+0.09% |
8,800 |
2024/4/9 |
1,130 |
1,140 |
1,130 |
1,134 |
+0.53% |
3,200 |
2024/4/8 |
1,145 |
1,145 |
1,127 |
1,128 |
+0.53% |
12,100 |
2024/4/5 |
1,129 |
1,136 |
1,120 |
1,122 |
-1.32% |
11,200 |
2024/4/4 |
1,139 |
1,139 |
1,121 |
1,137 |
+1.43% |
7,000 |
2024/4/3 |
1,116 |
1,125 |
1,116 |
1,121 |
+0.00% |
6,100 |
|