日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,674 |
1,764 |
1,640 |
1,724 |
+4.55% |
227,100 |
2024/9/30 |
1,678 |
1,718 |
1,644 |
1,649 |
-3.40% |
272,700 |
2024/9/27 |
1,709 |
1,720 |
1,682 |
1,707 |
+2.28% |
177,800 |
2024/9/26 |
1,681 |
1,701 |
1,651 |
1,669 |
-1.30% |
176,800 |
2024/9/25 |
1,645 |
1,719 |
1,645 |
1,691 |
+2.80% |
388,300 |
2024/9/24 |
1,620 |
1,660 |
1,587 |
1,645 |
+1.48% |
271,900 |
2024/9/20 |
1,702 |
1,712 |
1,598 |
1,621 |
-5.76% |
709,800 |
2024/9/19 |
1,726 |
1,750 |
1,670 |
1,720 |
+0.12% |
742,300 |
2024/9/18 |
1,570 |
1,734 |
1,561 |
1,718 |
+12.29% |
2,340,800 |
2024/9/17 |
1,500 |
1,530 |
1,500 |
1,530 |
+24.39% |
752,900 |
2024/9/13 |
1,243 |
1,247 |
1,217 |
1,230 |
-0.73% |
172,900 |
2024/9/12 |
1,247 |
1,261 |
1,222 |
1,239 |
+4.38% |
149,800 |
2024/9/11 |
1,181 |
1,218 |
1,180 |
1,187 |
-0.17% |
185,100 |
2024/9/10 |
1,216 |
1,216 |
1,184 |
1,189 |
-1.65% |
195,400 |
2024/9/9 |
1,164 |
1,216 |
1,150 |
1,209 |
-3.05% |
151,100 |
2024/9/6 |
1,260 |
1,283 |
1,241 |
1,247 |
-0.56% |
97,400 |
2024/9/5 |
1,250 |
1,276 |
1,230 |
1,254 |
-0.79% |
175,600 |
2024/9/4 |
1,298 |
1,306 |
1,263 |
1,264 |
-4.82% |
117,300 |
2024/9/3 |
1,344 |
1,353 |
1,328 |
1,328 |
+0.00% |
95,300 |
2024/9/2 |
1,359 |
1,370 |
1,308 |
1,328 |
-2.35% |
141,500 |
2024/8/30 |
1,321 |
1,360 |
1,321 |
1,360 |
+3.90% |
133,300 |
2024/8/29 |
1,338 |
1,356 |
1,306 |
1,309 |
-3.11% |
105,300 |
2024/8/28 |
1,343 |
1,358 |
1,319 |
1,351 |
-0.15% |
113,100 |
2024/8/27 |
1,370 |
1,378 |
1,351 |
1,353 |
-0.66% |
71,800 |
2024/8/26 |
1,370 |
1,378 |
1,341 |
1,362 |
+1.11% |
108,700 |
2024/8/23 |
1,340 |
1,355 |
1,322 |
1,347 |
+1.13% |
130,400 |
2024/8/22 |
1,327 |
1,349 |
1,325 |
1,332 |
+1.06% |
73,500 |
2024/8/21 |
1,320 |
1,350 |
1,313 |
1,318 |
-2.01% |
119,300 |
2024/8/20 |
1,279 |
1,350 |
1,279 |
1,345 |
+6.32% |
180,800 |
2024/8/19 |
1,287 |
1,315 |
1,256 |
1,265 |
-2.32% |
169,300 |
2024/8/16 |
1,297 |
1,305 |
1,275 |
1,295 |
+2.21% |
156,400 |
2024/8/15 |
1,228 |
1,279 |
1,221 |
1,267 |
+3.34% |
183,300 |
2024/8/14 |
1,201 |
1,240 |
1,199 |
1,226 |
+2.59% |
162,400 |
2024/8/13 |
1,195 |
1,222 |
1,162 |
1,195 |
+2.58% |
123,200 |
2024/8/9 |
1,151 |
1,178 |
1,144 |
1,165 |
+1.57% |
123,900 |
2024/8/8 |
1,160 |
1,191 |
1,130 |
1,147 |
-1.55% |
174,200 |
2024/8/7 |
1,111 |
1,220 |
1,111 |
1,165 |
+2.10% |
311,000 |
2024/8/6 |
1,100 |
1,141 |
1,060 |
1,141 |
+15.14% |
209,600 |
2024/8/5 |
1,106 |
1,148 |
990 |
991 |
-16.72% |
507,300 |
2024/8/2 |
1,222 |
1,239 |
1,190 |
1,190 |
-7.18% |
303,300 |
2024/8/1 |
1,336 |
1,336 |
1,282 |
1,282 |
-5.04% |
210,900 |
2024/7/31 |
1,345 |
1,366 |
1,316 |
1,350 |
+1.20% |
171,300 |
2024/7/30 |
1,359 |
1,359 |
1,306 |
1,334 |
-3.12% |
331,900 |
2024/7/29 |
1,360 |
1,378 |
1,334 |
1,377 |
+3.30% |
130,800 |
2024/7/26 |
1,332 |
1,357 |
1,317 |
1,333 |
+1.68% |
178,500 |
2024/7/25 |
1,302 |
1,344 |
1,292 |
1,311 |
-0.23% |
280,800 |
2024/7/24 |
1,365 |
1,365 |
1,314 |
1,314 |
-5.19% |
303,800 |
2024/7/23 |
1,410 |
1,416 |
1,375 |
1,386 |
-1.70% |
162,100 |
2024/7/22 |
1,430 |
1,436 |
1,385 |
1,410 |
-0.70% |
143,700 |
2024/7/19 |
1,438 |
1,445 |
1,410 |
1,420 |
-0.56% |
120,500 |
2024/7/18 |
1,428 |
1,465 |
1,423 |
1,428 |
-0.63% |
180,500 |
2024/7/17 |
1,429 |
1,450 |
1,413 |
1,437 |
+2.72% |
187,300 |
2024/7/16 |
1,420 |
1,426 |
1,397 |
1,399 |
-2.78% |
196,000 |
2024/7/12 |
1,364 |
1,457 |
1,359 |
1,439 |
+5.96% |
405,100 |
2024/7/11 |
1,332 |
1,358 |
1,309 |
1,358 |
+1.80% |
185,100 |
2024/7/10 |
1,375 |
1,383 |
1,325 |
1,334 |
-3.47% |
285,500 |
2024/7/9 |
1,380 |
1,398 |
1,364 |
1,382 |
-0.65% |
173,800 |
2024/7/8 |
1,374 |
1,400 |
1,360 |
1,391 |
+0.58% |
241,200 |
2024/7/5 |
1,372 |
1,411 |
1,370 |
1,383 |
-0.72% |
162,600 |
2024/7/4 |
1,395 |
1,420 |
1,376 |
1,393 |
+0.43% |
177,800 |
2024/7/3 |
1,419 |
1,419 |
1,382 |
1,387 |
-2.19% |
244,800 |
2024/7/2 |
1,370 |
1,426 |
1,370 |
1,418 |
+4.26% |
296,900 |
2024/7/1 |
1,430 |
1,430 |
1,360 |
1,360 |
-5.62% |
482,800 |
2024/6/28 |
1,396 |
1,460 |
1,390 |
1,441 |
+3.97% |
203,100 |
2024/6/27 |
1,429 |
1,439 |
1,386 |
1,386 |
-3.01% |
251,000 |
2024/6/26 |
1,425 |
1,470 |
1,384 |
1,429 |
+1.35% |
270,300 |
2024/6/25 |
1,413 |
1,426 |
1,390 |
1,410 |
-1.61% |
241,600 |
2024/6/24 |
1,410 |
1,449 |
1,401 |
1,433 |
+2.72% |
515,700 |
2024/6/21 |
1,294 |
1,400 |
1,294 |
1,395 |
+7.89% |
750,700 |
2024/6/20 |
1,260 |
1,324 |
1,257 |
1,293 |
+1.57% |
629,700 |
2024/6/19 |
1,285 |
1,306 |
1,244 |
1,273 |
-3.19% |
1,145,500 |
2024/6/18 |
1,375 |
1,402 |
1,301 |
1,315 |
-6.41% |
1,754,400 |
2024/6/17 |
1,405 |
1,405 |
1,405 |
1,405 |
-22.16% |
170,700 |
2024/6/14 |
1,750 |
1,821 |
1,741 |
1,805 |
+1.06% |
300,300 |
2024/6/13 |
1,800 |
1,815 |
1,775 |
1,786 |
+0.11% |
141,100 |
2024/6/12 |
1,825 |
1,830 |
1,782 |
1,784 |
-0.17% |
158,300 |
2024/6/11 |
1,728 |
1,797 |
1,724 |
1,787 |
+3.65% |
176,700 |
2024/6/10 |
1,734 |
1,756 |
1,720 |
1,724 |
-2.27% |
182,200 |
2024/6/7 |
1,780 |
1,798 |
1,761 |
1,764 |
-1.29% |
176,500 |
2024/6/6 |
1,845 |
1,853 |
1,780 |
1,787 |
-2.24% |
174,600 |
2024/6/5 |
1,820 |
1,861 |
1,803 |
1,828 |
+1.50% |
219,900 |
2024/6/4 |
1,764 |
1,840 |
1,764 |
1,801 |
+2.10% |
195,500 |
2024/6/3 |
1,750 |
1,777 |
1,733 |
1,764 |
+0.68% |
145,100 |
2024/5/31 |
1,717 |
1,773 |
1,704 |
1,752 |
+2.82% |
476,600 |
2024/5/30 |
1,651 |
1,716 |
1,650 |
1,704 |
+1.31% |
143,700 |
2024/5/29 |
1,751 |
1,752 |
1,681 |
1,682 |
-4.81% |
251,800 |
2024/5/28 |
1,748 |
1,781 |
1,739 |
1,767 |
+1.61% |
169,600 |
2024/5/27 |
1,742 |
1,747 |
1,710 |
1,739 |
-0.63% |
225,200 |
2024/5/24 |
1,777 |
1,796 |
1,749 |
1,750 |
-3.69% |
219,100 |
2024/5/23 |
1,809 |
1,828 |
1,767 |
1,817 |
+0.39% |
216,200 |
2024/5/22 |
1,830 |
1,837 |
1,791 |
1,810 |
-1.84% |
199,100 |
2024/5/21 |
1,880 |
1,885 |
1,840 |
1,844 |
-2.59% |
225,200 |
2024/5/20 |
1,929 |
1,982 |
1,869 |
1,893 |
-3.52% |
270,200 |
2024/5/17 |
1,940 |
1,995 |
1,922 |
1,962 |
-0.20% |
175,900 |
2024/5/16 |
1,998 |
2,024 |
1,934 |
1,966 |
+0.31% |
223,100 |
2024/5/15 |
1,924 |
1,975 |
1,881 |
1,960 |
+1.14% |
281,400 |
2024/5/14 |
1,970 |
1,973 |
1,915 |
1,938 |
-0.21% |
196,700 |
2024/5/13 |
1,934 |
2,009 |
1,926 |
1,942 |
+0.94% |
358,100 |
2024/5/10 |
1,893 |
1,954 |
1,874 |
1,924 |
+2.12% |
310,700 |
2024/5/9 |
1,882 |
1,891 |
1,855 |
1,884 |
+0.16% |
293,400 |
2024/5/8 |
1,867 |
1,902 |
1,852 |
1,881 |
+2.79% |
365,000 |
2024/5/7 |
1,759 |
1,835 |
1,751 |
1,830 |
+5.29% |
281,200 |
2024/5/2 |
1,720 |
1,771 |
1,720 |
1,738 |
+0.70% |
177,200 |
2024/5/1 |
1,692 |
1,738 |
1,680 |
1,726 |
-0.06% |
185,400 |
2024/4/30 |
1,750 |
1,754 |
1,714 |
1,727 |
-0.23% |
212,600 |
2024/4/26 |
1,670 |
1,737 |
1,647 |
1,731 |
+3.96% |
264,300 |
2024/4/25 |
1,670 |
1,681 |
1,641 |
1,665 |
-0.30% |
223,900 |
2024/4/24 |
1,655 |
1,698 |
1,640 |
1,670 |
+2.52% |
333,500 |
2024/4/23 |
1,690 |
1,712 |
1,620 |
1,629 |
-1.27% |
398,400 |
2024/4/22 |
1,578 |
1,650 |
1,567 |
1,650 |
+3.77% |
400,700 |
2024/4/19 |
1,647 |
1,650 |
1,586 |
1,590 |
-4.45% |
461,500 |
2024/4/18 |
1,648 |
1,685 |
1,626 |
1,664 |
+0.73% |
294,200 |
2024/4/17 |
1,704 |
1,705 |
1,644 |
1,652 |
-3.62% |
365,000 |
2024/4/16 |
1,707 |
1,742 |
1,692 |
1,714 |
-0.92% |
314,300 |
2024/4/15 |
1,739 |
1,758 |
1,707 |
1,730 |
-0.52% |
237,100 |
2024/4/12 |
1,743 |
1,754 |
1,718 |
1,739 |
+0.40% |
387,300 |
2024/4/11 |
1,793 |
1,799 |
1,724 |
1,732 |
-5.30% |
548,700 |
2024/4/10 |
1,835 |
1,842 |
1,795 |
1,829 |
+0.00% |
353,200 |
2024/4/9 |
1,805 |
1,852 |
1,763 |
1,829 |
+1.33% |
687,500 |
2024/4/8 |
1,844 |
1,844 |
1,793 |
1,805 |
-1.90% |
498,500 |
2024/4/5 |
1,852 |
1,862 |
1,822 |
1,840 |
-3.11% |
403,700 |
2024/4/4 |
1,920 |
1,942 |
1,882 |
1,899 |
+0.37% |
416,700 |
2024/4/3 |
1,925 |
1,928 |
1,883 |
1,892 |
-3.47% |
632,100 |
|